date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-07-10 14:30:00,5.29,5.31,5.29,5.3,511200.0,5.29,5.31,5.29,5.3,511200.0
2008-07-10 15:00:00,5.3,5.34,5.3,5.33,570000.0,5.3,5.34,5.3,5.33,570000.0
2008-07-10 15:30:00,5.33,5.34,5.32,5.34,1514400.0,5.33,5.34,5.32,5.34,1514400.0
2008-07-11 09:30:00,5.35,5.38,5.31,5.37,843600.0,5.35,5.38,5.31,5.37,843600.0
2008-07-11 10:00:00,5.37,5.42,5.37,5.41,1500000.0,5.37,5.42,5.37,5.41,1500000.0
2008-07-11 10:30:00,5.41,5.46,5.4,5.43,1482000.0,5.41,5.46,5.4,5.43,1482000.0
2008-07-11 11:00:00,5.43,5.44,5.41,5.41,644400.0,5.43,5.44,5.41,5.41,644400.0
2008-07-11 11:30:00,5.41,5.42,5.4,5.41,1094400.0,5.41,5.42,5.4,5.41,1094400.0
2008-07-11 12:00:00,5.41,5.41,5.39,5.39,546000.0,5.41,5.41,5.39,5.39,546000.0
2008-07-11 12:30:00,5.39,5.41,5.39,5.39,343200.0,5.39,5.41,5.39,5.39,343200.0
2008-07-11 13:00:00,5.39,5.41,5.39,5.39,589200.0,5.39,5.41,5.39,5.39,589200.0
2008-07-11 13:30:00,5.39,5.41,5.39,5.39,768000.0,5.39,5.41,5.39,5.39,768000.0
2008-07-11 14:00:00,5.39,5.4,5.37,5.4,525600.0,5.39,5.4,5.37,5.4,525600.0
2008-07-11 14:30:00,5.39,5.43,5.39,5.43,873600.0,5.39,5.43,5.39,5.43,873600.0
2008-07-11 15:00:00,5.43,5.43,5.38,5.39,992400.0,5.43,5.43,5.38,5.39,992400.0
2008-07-11 15:30:00,5.39,5.4,5.38,5.38,1327200.0,5.39,5.4,5.38,5.38,1327200.0
2008-07-14 09:30:00,5.39,5.41,5.37,5.38,700800.0,5.39,5.41,5.37,5.38,700800.0
2008-07-14 10:00:00,5.38,5.4,5.36,5.39,430800.0,5.38,5.4,5.36,5.39,430800.0
2008-07-14 10:30:00,5.39,5.4,5.38,5.39,367200.0,5.39,5.4,5.38,5.39,367200.0
2008-07-14 11:00:00,5.39,5.42,5.39,5.41,1083600.0,5.39,5.42,5.39,5.41,1083600.0
2008-07-14 11:30:00,5.41,5.43,5.4,5.41,1182000.0,5.41,5.43,5.4,5.41,1182000.0
2008-07-14 12:00:00,5.41,5.42,5.38,5.38,318000.0,5.41,5.42,5.38,5.38,318000.0
2008-07-14 12:30:00,5.38,5.4,5.38,5.4,243600.0,5.38,5.4,5.38,5.4,243600.0
2008-07-14 13:00:00,5.4,5.4,5.38,5.39,436800.0,5.4,5.4,5.38,5.39,436800.0
2008-07-14 13:30:00,5.39,5.4,5.38,5.39,998400.0,5.39,5.4,5.38,5.39,998400.0
2008-07-14 14:00:00,5.39,5.4,5.39,5.39,471600.0,5.39,5.4,5.39,5.39,471600.0
2008-07-14 14:30:00,5.39,5.4,5.39,5.4,1086000.0,5.39,5.4,5.39,5.4,1086000.0
2008-07-14 15:00:00,5.4,5.42,5.39,5.4,1184400.0,5.4,5.42,5.39,5.4,1184400.0
2008-07-14 15:30:00,5.4,5.41,5.38,5.38,973200.0,5.4,5.41,5.38,5.38,973200.0
2008-07-15 09:30:00,5.32,5.43,5.32,5.43,568800.0,5.32,5.43,5.32,5.43,568800.0
2008-07-15 10:00:00,5.43,5.48,5.42,5.46,2390400.0,5.43,5.48,5.42,5.46,2390400.0
2008-07-15 10:30:00,5.46,5.47,5.44,5.45,482400.0,5.46,5.47,5.44,5.45,482400.0
2008-07-15 11:00:00,5.45,5.47,5.44,5.44,1610400.0,5.45,5.47,5.44,5.44,1610400.0
2008-07-15 11:30:00,5.44,5.45,5.43,5.44,768000.0,5.44,5.45,5.43,5.44,768000.0
2008-07-15 12:00:00,5.43,5.44,5.41,5.43,348000.0,5.43,5.44,5.41,5.43,348000.0
2008-07-15 12:30:00,5.42,5.45,5.42,5.44,712800.0,5.42,5.45,5.42,5.44,712800.0
2008-07-15 13:00:00,5.44,5.45,5.43,5.44,351600.0,5.44,5.45,5.43,5.44,351600.0
2008-07-15 13:30:00,5.44,5.46,5.44,5.46,279600.0,5.44,5.46,5.44,5.46,279600.0
2008-07-15 14:00:00,5.46,5.46,5.44,5.44,420000.0,5.46,5.46,5.44,5.44,420000.0
2008-07-15 14:30:00,5.44,5.45,5.43,5.44,772800.0,5.44,5.45,5.43,5.44,772800.0
2008-07-15 15:00:00,5.44,5.46,5.44,5.44,697200.0,5.44,5.46,5.44,5.44,697200.0
2008-07-15 15:30:00,5.44,5.45,5.43,5.43,807600.0,5.44,5.45,5.43,5.43,807600.0
2008-07-16 09:30:00,5.45,5.47,5.42,5.42,1357200.0,5.45,5.47,5.42,5.42,1357200.0
2008-07-16 10:00:00,5.42,5.48,5.42,5.48,674400.0,5.42,5.48,5.42,5.48,674400.0
2008-07-16 10:30:00,5.48,5.52,5.47,5.5,754800.0,5.48,5.52,5.47,5.5,754800.0
2008-07-16 11:00:00,5.5,5.52,5.5,5.51,259200.0,5.5,5.52,5.5,5.51,259200.0
2008-07-16 11:30:00,5.51,5.52,5.5,5.51,448800.0,5.51,5.52,5.5,5.51,448800.0
2008-07-16 12:00:00,5.51,5.51,5.49,5.5,852000.0,5.51,5.51,5.49,5.5,852000.0
2008-07-16 12:30:00,5.5,5.51,5.49,5.5,444000.0,5.5,5.51,5.49,5.5,444000.0
2008-07-16 13:00:00,5.5,5.5,5.48,5.49,374400.0,5.5,5.5,5.48,5.49,374400.0
2008-07-16 13:30:00,5.49,5.49,5.47,5.48,199200.0,5.49,5.49,5.47,5.48,199200.0
2008-07-16 14:00:00,5.48,5.49,5.47,5.49,511200.0,5.48,5.49,5.47,5.49,511200.0
2008-07-16 14:30:00,5.49,5.5,5.49,5.5,553200.0,5.49,5.5,5.49,5.5,553200.0
2008-07-16 15:00:00,5.5,5.5,5.47,5.47,476400.0,5.5,5.5,5.47,5.47,476400.0
2008-07-16 15:30:00,5.47,5.48,5.47,5.48,1084800.0,5.47,5.48,5.47,5.48,1084800.0
2008-07-17 09:30:00,5.5,5.54,5.48,5.52,1082400.0,5.5,5.54,5.48,5.52,1082400.0
2008-07-17 10:00:00,5.52,5.53,5.51,5.52,496800.0,5.52,5.53,5.51,5.52,496800.0
2008-07-17 10:30:00,5.52,5.53,5.51,5.52,234000.0,5.52,5.53,5.51,5.52,234000.0
2008-07-17 11:00:00,5.52,5.53,5.51,5.52,219600.0,5.52,5.53,5.51,5.52,219600.0
2008-07-17 11:30:00,5.52,5.52,5.51,5.51,220800.0,5.52,5.52,5.51,5.51,220800.0
2008-07-17 12:00:00,5.51,5.52,5.5,5.52,115200.0,5.51,5.52,5.5,5.52,115200.0
2008-07-17 12:30:00,5.52,5.52,5.51,5.51,122400.0,5.52,5.52,5.51,5.51,122400.0
2008-07-17 13:00:00,5.51,5.53,5.5,5.52,292800.0,5.51,5.53,5.5,5.52,292800.0
2008-07-17 13:30:00,5.53,5.54,5.52,5.52,331200.0,5.53,5.54,5.52,5.52,331200.0
2008-07-17 14:00:00,5.52,5.53,5.52,5.53,292800.0,5.52,5.53,5.52,5.53,292800.0
2008-07-17 14:30:00,5.53,5.53,5.51,5.52,1665600.0,5.53,5.53,5.51,5.52,1665600.0
2008-07-17 15:00:00,5.52,5.53,5.49,5.5,368400.0,5.52,5.53,5.49,5.5,368400.0
2008-07-17 15:30:00,5.5,5.5,5.48,5.5,763200.0,5.5,5.5,5.48,5.5,763200.0
2008-07-18 09:30:00,5.53,5.55,5.47,5.48,1492800.0,5.53,5.55,5.47,5.48,1492800.0
2008-07-18 10:00:00,5.49,5.52,5.48,5.51,628800.0,5.49,5.52,5.48,5.51,628800.0
2008-07-18 10:30:00,5.51,5.52,5.51,5.52,5655600.0,5.51,5.52,5.51,5.52,5655600.0
2008-07-18 11:00:00,5.52,5.52,5.51,5.51,2887200.0,5.52,5.52,5.51,5.51,2887200.0
2008-07-18 11:30:00,5.51,5.52,5.5,5.5,1622400.0,5.51,5.52,5.5,5.5,1622400.0
2008-07-18 12:00:00,5.5,5.53,5.5,5.51,2276400.0,5.5,5.53,5.5,5.51,2276400.0
2008-07-18 12:30:00,5.51,5.51,5.48,5.48,416400.0,5.51,5.51,5.48,5.48,416400.0
2008-07-18 13:00:00,5.48,5.5,5.48,5.49,310800.0,5.48,5.5,5.48,5.49,310800.0
2008-07-18 13:30:00,5.5,5.51,5.49,5.5,201600.0,5.5,5.51,5.49,5.5,201600.0
2008-07-18 14:00:00,5.5,5.52,5.5,5.51,319200.0,5.5,5.52,5.5,5.51,319200.0
2008-07-18 14:30:00,5.51,5.51,5.5,5.51,801600.0,5.51,5.51,5.5,5.51,801600.0
2008-07-18 15:00:00,5.51,5.53,5.5,5.53,606000.0,5.51,5.53,5.5,5.53,606000.0
2008-07-18 15:30:00,5.53,5.53,5.5,5.51,759600.0,5.53,5.53,5.5,5.51,759600.0
2008-07-21 09:30:00,5.52,5.54,5.46,5.49,1252800.0,5.52,5.54,5.46,5.49,1252800.0
2008-07-21 10:00:00,5.49,5.51,5.44,5.46,819600.0,5.49,5.51,5.44,5.46,819600.0
2008-07-21 10:30:00,5.46,5.48,5.46,5.46,505200.0,5.46,5.48,5.46,5.46,505200.0
2008-07-21 11:00:00,5.46,5.47,5.45,5.47,332400.0,5.46,5.47,5.45,5.47,332400.0
2008-07-21 11:30:00,5.47,5.47,5.45,5.46,792000.0,5.47,5.47,5.45,5.46,792000.0
2008-07-21 12:00:00,5.46,5.48,5.46,5.46,264000.0,5.46,5.48,5.46,5.46,264000.0
2008-07-21 12:30:00,5.46,5.49,5.45,5.47,177600.0,5.46,5.49,5.45,5.47,177600.0
2008-07-21 13:00:00,5.47,5.48,5.46,5.48,254400.0,5.47,5.48,5.46,5.48,254400.0
2008-07-21 13:30:00,5.48,5.48,5.45,5.47,412800.0,5.48,5.48,5.45,5.47,412800.0
2008-07-21 14:00:00,5.47,5.48,5.46,5.46,552000.0,5.47,5.48,5.46,5.46,552000.0
2008-07-21 14:30:00,5.46,5.46,5.44,5.44,937200.0,5.46,5.46,5.44,5.44,937200.0
2008-07-21 15:00:00,5.44,5.45,5.43,5.44,1164000.0,5.44,5.45,5.43,5.44,1164000.0
2008-07-21 15:30:00,5.44,5.46,5.43,5.43,1616400.0,5.44,5.46,5.43,5.43,1616400.0
2008-07-22 09:30:00,5.43,5.44,5.38,5.42,496800.0,5.43,5.44,5.38,5.42,496800.0
2008-07-22 10:00:00,5.42,5.43,5.41,5.41,688800.0,5.42,5.43,5.41,5.41,688800.0
2008-07-22 10:30:00,5.41,5.41,5.4,5.41,598800.0,5.41,5.41,5.4,5.41,598800.0
2008-07-22 11:00:00,5.41,5.43,5.38,5.43,874800.0,5.41,5.43,5.38,5.43,874800.0
2008-07-22 11:30:00,5.43,5.47,5.42,5.47,656400.0,5.43,5.47,5.42,5.47,656400.0
2008-07-22 12:00:00,5.47,5.48,5.46,5.46,308400.0,5.47,5.48,5.46,5.46,308400.0
2008-07-22 12:30:00,5.46,5.46,5.42,5.45,164400.0,5.46,5.46,5.42,5.45,164400.0
2008-07-22 13:00:00,5.45,5.46,5.43,5.46,211200.0,5.45,5.46,5.43,5.46,211200.0
2008-07-22 13:30:00,5.47,5.47,5.45,5.45,484800.0,5.47,5.47,5.45,5.45,484800.0
2008-07-22 14:00:00,5.45,5.45,5.43,5.44,315600.0,5.45,5.45,5.43,5.44,315600.0
2008-07-22 14:30:00,5.44,5.45,5.43,5.44,608400.0,5.44,5.45,5.43,5.44,608400.0
2008-07-22 15:00:00,5.44,5.45,5.42,5.43,943200.0,5.44,5.45,5.42,5.43,943200.0
2008-07-22 15:30:00,5.42,5.44,5.42,5.43,1390800.0,5.42,5.44,5.42,5.43,1390800.0
2008-07-23 09:30:00,5.27,5.36,5.18,5.27,2191200.0,5.27,5.36,5.18,5.27,2191200.0
2008-07-23 10:00:00,5.27,5.33,5.27,5.32,1867200.0,5.27,5.33,5.27,5.32,1867200.0
2008-07-23 10:30:00,5.32,5.35,5.27,5.28,1864800.0,5.32,5.35,5.27,5.28,1864800.0
2008-07-23 11:00:00,5.29,5.36,5.29,5.32,1213200.0,5.29,5.36,5.29,5.32,1213200.0
2008-07-23 11:30:00,5.32,5.32,5.3,5.3,1072800.0,5.32,5.32,5.3,5.3,1072800.0
2008-07-23 12:00:00,5.3,5.3,5.29,5.29,722400.0,5.3,5.3,5.29,5.29,722400.0
2008-07-23 12:30:00,5.29,5.29,5.27,5.27,816000.0,5.29,5.29,5.27,5.27,816000.0
2008-07-23 13:00:00,5.27,5.27,5.23,5.25,840000.0,5.27,5.27,5.23,5.25,840000.0
2008-07-23 13:30:00,5.25,5.27,5.25,5.25,1197600.0,5.25,5.27,5.25,5.25,1197600.0
2008-07-23 14:00:00,5.25,5.28,5.25,5.28,954000.0,5.25,5.28,5.25,5.28,954000.0
2008-07-23 14:30:00,5.28,5.28,5.25,5.25,1038000.0,5.28,5.28,5.25,5.25,1038000.0
2008-07-23 15:00:00,5.25,5.26,5.24,5.25,852000.0,5.25,5.26,5.24,5.25,852000.0
2008-07-23 15:30:00,5.25,5.3,5.25,5.3,1910400.0,5.25,5.3,5.25,5.3,1910400.0
2008-07-24 09:30:00,5.29,5.31,5.24,5.28,909600.0,5.29,5.31,5.24,5.28,909600.0
2008-07-24 10:00:00,5.28,5.31,5.27,5.31,801600.0,5.28,5.31,5.27,5.31,801600.0
2008-07-24 10:30:00,5.31,5.33,5.3,5.3,543600.0,5.31,5.33,5.3,5.3,543600.0
2008-07-24 11:00:00,5.3,5.3,5.29,5.29,397200.0,5.3,5.3,5.29,5.29,397200.0
2008-07-24 11:30:00,5.29,5.29,5.24,5.26,788400.0,5.29,5.29,5.24,5.26,788400.0
2008-07-24 12:00:00,5.27,5.27,5.24,5.24,370800.0,5.27,5.27,5.24,5.24,370800.0
2008-07-24 12:30:00,5.24,5.25,5.24,5.25,601200.0,5.24,5.25,5.24,5.25,601200.0
2008-07-24 13:00:00,5.25,5.25,5.24,5.25,597600.0,5.25,5.25,5.24,5.25,597600.0
2008-07-24 13:30:00,5.25,5.26,5.24,5.25,408000.0,5.25,5.26,5.24,5.25,408000.0
2008-07-24 14:00:00,5.25,5.26,5.25,5.25,682800.0,5.25,5.26,5.25,5.25,682800.0
2008-07-24 14:30:00,5.25,5.26,5.24,5.25,840000.0,5.25,5.26,5.24,5.25,840000.0
2008-07-24 15:00:00,5.25,5.27,5.25,5.26,1150800.0,5.25,5.27,5.25,5.26,1150800.0
2008-07-24 15:30:00,5.26,5.26,5.23,5.25,1666800.0,5.26,5.26,5.23,5.25,1666800.0
2008-07-25 09:30:00,5.24,5.26,5.23,5.25,296400.0,5.24,5.26,5.23,5.25,296400.0
2008-07-25 10:00:00,5.25,5.28,5.23,5.25,451200.0,5.25,5.28,5.23,5.25,451200.0
2008-07-25 10:30:00,5.25,5.27,5.25,5.26,394800.0,5.25,5.27,5.25,5.26,394800.0
2008-07-25 11:00:00,5.26,5.26,5.25,5.26,188400.0,5.26,5.26,5.25,5.26,188400.0
2008-07-25 11:30:00,5.26,5.26,5.24,5.25,226800.0,5.26,5.26,5.24,5.25,226800.0
2008-07-25 12:00:00,5.25,5.25,5.22,5.22,259200.0,5.25,5.25,5.22,5.22,259200.0
2008-07-25 12:30:00,5.22,5.22,5.21,5.22,218400.0,5.22,5.22,5.21,5.22,218400.0
2008-07-25 13:00:00,5.22,5.22,5.2,5.21,658800.0,5.22,5.22,5.2,5.21,658800.0
2008-07-25 13:30:00,5.21,5.21,5.18,5.18,1132800.0,5.21,5.21,5.18,5.18,1132800.0
2008-07-25 14:00:00,5.18,5.19,5.16,5.16,945600.0,5.18,5.19,5.16,5.16,945600.0
2008-07-25 14:30:00,5.16,5.19,5.15,5.18,604800.0,5.16,5.19,5.15,5.18,604800.0
2008-07-25 15:00:00,5.18,5.19,5.17,5.18,614400.0,5.18,5.19,5.17,5.18,614400.0
2008-07-25 15:30:00,5.18,5.2,5.17,5.19,1264800.0,5.18,5.2,5.17,5.19,1264800.0
2008-07-28 09:30:00,5.16,5.21,5.16,5.19,951600.0,5.16,5.21,5.16,5.19,951600.0
2008-07-28 10:00:00,5.19,5.19,5.14,5.14,1144800.0,5.19,5.19,5.14,5.14,1144800.0
2008-07-28 10:30:00,5.14,5.16,5.14,5.14,484800.0,5.14,5.16,5.14,5.14,484800.0
2008-07-28 11:00:00,5.14,5.14,5.12,5.12,445200.0,5.14,5.14,5.12,5.12,445200.0
2008-07-28 11:30:00,5.12,5.13,5.12,5.12,358800.0,5.12,5.13,5.12,5.12,358800.0
2008-07-28 12:00:00,5.13,5.13,5.12,5.12,363600.0,5.13,5.13,5.12,5.12,363600.0
2008-07-28 12:30:00,5.12,5.12,5.11,5.12,400800.0,5.12,5.12,5.11,5.12,400800.0
2008-07-28 13:00:00,5.12,5.13,5.11,5.12,702000.0,5.12,5.13,5.11,5.12,702000.0
2008-07-28 13:30:00,5.12,5.13,5.1,5.1,644400.0,5.12,5.13,5.1,5.1,644400.0
2008-07-28 14:00:00,5.1,5.11,5.1,5.1,490800.0,5.1,5.11,5.1,5.1,490800.0
2008-07-28 14:30:00,5.1,5.12,5.1,5.1,622800.0,5.1,5.12,5.1,5.1,622800.0
2008-07-28 15:00:00,5.1,5.11,5.09,5.1,1000800.0,5.1,5.11,5.09,5.1,1000800.0
2008-07-28 15:30:00,5.1,5.1,5.08,5.1,1837200.0,5.1,5.1,5.08,5.1,1837200.0
2008-07-29 09:30:00,5.11,5.19,5.1,5.16,477600.0,5.11,5.19,5.1,5.16,477600.0
2008-07-29 10:00:00,5.16,5.19,5.16,5.18,478800.0,5.16,5.19,5.16,5.18,478800.0
2008-07-29 10:30:00,5.18,5.19,5.17,5.18,494400.0,5.18,5.19,5.17,5.18,494400.0
2008-07-29 11:00:00,5.18,5.18,5.16,5.17,432000.0,5.18,5.18,5.16,5.17,432000.0
2008-07-29 11:30:00,5.17,5.17,5.16,5.16,622800.0,5.17,5.17,5.16,5.16,622800.0
2008-07-29 12:00:00,5.16,5.17,5.15,5.17,334800.0,5.16,5.17,5.15,5.17,334800.0
2008-07-29 12:30:00,5.17,5.17,5.13,5.13,296400.0,5.17,5.17,5.13,5.13,296400.0
2008-07-29 13:00:00,5.13,5.15,5.13,5.15,848400.0,5.13,5.15,5.13,5.15,848400.0
2008-07-29 13:30:00,5.15,5.15,5.13,5.14,452400.0,5.15,5.15,5.13,5.14,452400.0
2008-07-29 14:00:00,5.14,5.14,5.12,5.12,1173600.0,5.14,5.14,5.12,5.12,1173600.0
2008-07-29 14:30:00,5.12,5.13,5.1,5.11,504000.0,5.12,5.13,5.1,5.11,504000.0
2008-07-29 15:00:00,5.11,5.13,5.11,5.11,675600.0,5.11,5.13,5.11,5.11,675600.0
2008-07-29 15:30:00,5.11,5.11,5.08,5.1,1555200.0,5.11,5.11,5.08,5.1,1555200.0
2008-07-30 09:30:00,5.13,5.17,5.12,5.13,606000.0,5.13,5.17,5.12,5.13,606000.0
2008-07-30 10:00:00,5.13,5.16,5.13,5.14,310800.0,5.13,5.16,5.13,5.14,310800.0
2008-07-30 10:30:00,5.14,5.14,5.12,5.12,416400.0,5.14,5.14,5.12,5.12,416400.0
2008-07-30 11:00:00,5.12,5.14,5.11,5.14,361200.0,5.12,5.14,5.11,5.14,361200.0
2008-07-30 11:30:00,5.14,5.17,5.13,5.17,644400.0,5.14,5.17,5.13,5.17,644400.0
2008-07-30 12:00:00,5.17,5.19,5.17,5.19,486000.0,5.17,5.19,5.17,5.19,486000.0
2008-07-30 12:30:00,5.19,5.19,5.16,5.16,270000.0,5.19,5.19,5.16,5.16,270000.0
2008-07-30 13:00:00,5.16,5.16,5.14,5.14,284400.0,5.16,5.16,5.14,5.14,284400.0
2008-07-30 13:30:00,5.14,5.14,5.11,5.11,201600.0,5.14,5.14,5.11,5.11,201600.0
2008-07-30 14:00:00,5.11,5.12,5.09,5.1,338400.0,5.11,5.12,5.09,5.1,338400.0
2008-07-30 14:30:00,5.1,5.17,5.1,5.16,891600.0,5.1,5.17,5.1,5.16,891600.0
2008-07-30 15:00:00,5.16,5.16,5.14,5.15,346800.0,5.16,5.16,5.14,5.15,346800.0
2008-07-30 15:30:00,5.16,5.18,5.16,5.17,1102800.0,5.16,5.18,5.16,5.17,1102800.0
2008-07-31 09:30:00,5.16,5.23,5.13,5.21,357600.0,5.16,5.23,5.13,5.21,357600.0
2008-07-31 10:00:00,5.21,5.26,5.2,5.26,981600.0,5.21,5.26,5.2,5.26,981600.0
2008-07-31 10:30:00,5.26,5.26,5.24,5.24,753600.0,5.26,5.26,5.24,5.24,753600.0
2008-07-31 11:00:00,5.24,5.25,5.2,5.2,535200.0,5.24,5.25,5.2,5.2,535200.0
2008-07-31 11:30:00,5.2,5.2,5.18,5.19,595200.0,5.2,5.2,5.18,5.19,595200.0
2008-07-31 12:00:00,5.19,5.22,5.19,5.19,604800.0,5.19,5.22,5.19,5.19,604800.0
2008-07-31 12:30:00,5.19,5.2,5.19,5.19,387600.0,5.19,5.2,5.19,5.19,387600.0
2008-07-31 13:00:00,5.19,5.21,5.19,5.21,334800.0,5.19,5.21,5.19,5.21,334800.0
2008-07-31 13:30:00,5.21,5.22,5.21,5.21,331200.0,5.21,5.22,5.21,5.21,331200.0
2008-07-31 14:00:00,5.21,5.22,5.21,5.21,517200.0,5.21,5.22,5.21,5.21,517200.0
2008-07-31 14:30:00,5.21,5.24,5.21,5.24,606000.0,5.21,5.24,5.21,5.24,606000.0
2008-07-31 15:00:00,5.24,5.25,5.22,5.22,600000.0,5.24,5.25,5.22,5.22,600000.0
2008-07-31 15:30:00,5.22,5.23,5.21,5.22,1494000.0,5.22,5.23,5.21,5.22,1494000.0
2008-08-01 09:30:00,5.22,5.24,5.17,5.18,396000.0,5.22,5.24,5.17,5.18,396000.0
2008-08-01 10:00:00,5.18,5.19,5.17,5.18,368400.0,5.18,5.19,5.17,5.18,368400.0
2008-08-01 10:30:00,5.18,5.21,5.17,5.21,471600.0,5.18,5.21,5.17,5.21,471600.0
2008-08-01 11:00:00,5.21,5.21,5.19,5.19,367200.0,5.21,5.21,5.19,5.19,367200.0
2008-08-01 11:30:00,5.19,5.22,5.19,5.2,780000.0,5.19,5.22,5.19,5.2,780000.0
2008-08-01 12:00:00,5.2,5.22,5.19,5.21,1624800.0,5.2,5.22,5.19,5.21,1624800.0
2008-08-01 12:30:00,5.21,5.21,5.19,5.2,1779600.0,5.21,5.21,5.19,5.2,1779600.0
2008-08-01 13:00:00,5.2,5.22,5.2,5.22,181200.0,5.2,5.22,5.2,5.22,181200.0
2008-08-01 13:30:00,5.22,5.23,5.21,5.23,267600.0,5.22,5.23,5.21,5.23,267600.0
2008-08-01 14:00:00,5.23,5.24,5.21,5.21,556800.0,5.23,5.24,5.21,5.21,556800.0
2008-08-01 14:30:00,5.21,5.22,5.2,5.21,222000.0,5.21,5.22,5.2,5.21,222000.0
2008-08-01 15:00:00,5.21,5.21,5.2,5.2,303600.0,5.21,5.21,5.2,5.2,303600.0
2008-08-01 15:30:00,5.2,5.21,5.18,5.19,860400.0,5.2,5.21,5.18,5.19,860400.0
2008-08-04 09:30:00,5.19,5.23,5.19,5.22,162000.0,5.19,5.23,5.19,5.22,162000.0
2008-08-04 10:00:00,5.22,5.22,5.19,5.2,211200.0,5.22,5.22,5.19,5.2,211200.0
2008-08-04 10:30:00,5.2,5.2,5.16,5.17,444000.0,5.2,5.2,5.16,5.17,444000.0
2008-08-04 11:00:00,5.16,5.17,5.16,5.17,264000.0,5.16,5.17,5.16,5.17,264000.0
2008-08-04 11:30:00,5.17,5.18,5.17,5.18,265200.0,5.17,5.18,5.17,5.18,265200.0
2008-08-04 12:00:00,5.18,5.21,5.18,5.19,186000.0,5.18,5.21,5.18,5.19,186000.0
2008-08-04 12:30:00,5.19,5.2,5.18,5.2,274800.0,5.19,5.2,5.18,5.2,274800.0
2008-08-04 13:00:00,5.2,5.22,5.2,5.22,303600.0,5.2,5.22,5.2,5.22,303600.0
2008-08-04 13:30:00,5.22,5.22,5.2,5.21,421200.0,5.22,5.22,5.2,5.21,421200.0
2008-08-04 14:00:00,5.21,5.21,5.2,5.2,427200.0,5.21,5.21,5.2,5.2,427200.0
2008-08-04 14:30:00,5.2,5.2,5.18,5.2,486000.0,5.2,5.2,5.18,5.2,486000.0
2008-08-04 15:00:00,5.2,5.22,5.19,5.2,507600.0,5.2,5.22,5.19,5.2,507600.0
2008-08-04 15:30:00,5.2,5.2,5.18,5.18,1352400.0,5.2,5.2,5.18,5.18,1352400.0
2008-08-05 09:30:00,5.18,5.25,5.18,5.2,458400.0,5.18,5.25,5.18,5.2,458400.0
2008-08-05 10:00:00,5.2,5.23,5.19,5.21,696000.0,5.2,5.23,5.19,5.21,696000.0
2008-08-05 10:30:00,5.21,5.23,5.2,5.23,301200.0,5.21,5.23,5.2,5.23,301200.0
2008-08-05 11:00:00,5.23,5.23,5.22,5.23,448800.0,5.23,5.23,5.22,5.23,448800.0
2008-08-05 11:30:00,5.23,5.25,5.23,5.25,271200.0,5.23,5.25,5.23,5.25,271200.0
2008-08-05 12:00:00,5.25,5.28,5.25,5.28,518400.0,5.25,5.28,5.25,5.28,518400.0
2008-08-05 12:30:00,5.27,5.29,5.25,5.29,604800.0,5.27,5.29,5.25,5.29,604800.0
2008-08-05 13:00:00,5.29,5.29,5.28,5.29,438000.0,5.29,5.29,5.28,5.29,438000.0
2008-08-05 13:30:00,5.29,5.32,5.29,5.31,628800.0,5.29,5.32,5.29,5.31,628800.0
2008-08-05 14:00:00,5.31,5.35,5.31,5.33,895200.0,5.31,5.35,5.31,5.33,895200.0
2008-08-05 14:30:00,5.34,5.34,5.32,5.33,1146000.0,5.34,5.34,5.32,5.33,1146000.0
2008-08-05 15:00:00,5.33,5.34,5.32,5.33,666000.0,5.33,5.34,5.32,5.33,666000.0
2008-08-05 15:30:00,5.33,5.35,5.29,5.31,3309600.0,5.33,5.35,5.29,5.31,3309600.0
2008-08-06 09:30:00,5.29,5.38,5.29,5.36,973200.0,5.29,5.38,5.29,5.36,973200.0
2008-08-06 10:00:00,5.36,5.36,5.32,5.32,1114800.0,5.36,5.36,5.32,5.32,1114800.0
2008-08-06 10:30:00,5.32,5.32,5.28,5.28,627600.0,5.32,5.32,5.28,5.28,627600.0
2008-08-06 11:00:00,5.28,5.3,5.27,5.29,619200.0,5.28,5.3,5.27,5.29,619200.0
2008-08-06 11:30:00,5.29,5.31,5.29,5.3,1026000.0,5.29,5.31,5.29,5.3,1026000.0
2008-08-06 12:00:00,5.3,5.3,5.28,5.28,1621200.0,5.3,5.3,5.28,5.28,1621200.0
2008-08-06 12:30:00,5.28,5.3,5.28,5.3,1142400.0,5.28,5.3,5.28,5.3,1142400.0
2008-08-06 13:00:00,5.3,5.3,5.29,5.3,738000.0,5.3,5.3,5.29,5.3,738000.0
2008-08-06 13:30:00,5.3,5.32,5.3,5.32,592800.0,5.3,5.32,5.3,5.32,592800.0
2008-08-06 14:00:00,5.32,5.34,5.32,5.33,506400.0,5.32,5.34,5.32,5.33,506400.0
2008-08-06 14:30:00,5.34,5.34,5.33,5.33,668400.0,5.34,5.34,5.33,5.33,668400.0
2008-08-06 15:00:00,5.33,5.33,5.32,5.32,699600.0,5.33,5.33,5.32,5.32,699600.0
2008-08-06 15:30:00,5.32,5.33,5.28,5.29,1594800.0,5.32,5.33,5.28,5.29,1594800.0
2008-08-07 09:30:00,4.72,4.72,4.48,4.61,20403600.0,4.72,4.72,4.48,4.61,20403600.0
2008-08-07 10:00:00,4.61,4.83,4.61,4.83,9680400.0,4.61,4.83,4.61,4.83,9680400.0
2008-08-07 10:30:00,4.82,4.85,4.71,4.75,5332800.0,4.82,4.85,4.71,4.75,5332800.0
2008-08-07 11:00:00,4.75,4.75,4.72,4.73,1971600.0,4.75,4.75,4.72,4.73,1971600.0
2008-08-07 11:30:00,4.73,4.76,4.73,4.75,3849600.0,4.73,4.76,4.73,4.75,3849600.0
2008-08-07 12:00:00,4.75,4.79,4.73,4.74,3486000.0,4.75,4.79,4.73,4.74,3486000.0
2008-08-07 12:30:00,4.74,4.74,4.66,4.7,5053200.0,4.74,4.74,4.66,4.7,5053200.0
2008-08-07 13:00:00,4.7,4.74,4.7,4.74,2433600.0,4.7,4.74,4.7,4.74,2433600.0
2008-08-07 13:30:00,4.73,4.75,4.73,4.74,3340800.0,4.73,4.75,4.73,4.74,3340800.0
2008-08-07 14:00:00,4.74,4.84,4.74,4.82,5631600.0,4.74,4.84,4.74,4.82,5631600.0
2008-08-07 14:30:00,4.82,4.83,4.79,4.79,2019600.0,4.82,4.83,4.79,4.79,2019600.0
2008-08-07 15:00:00,4.79,4.82,4.78,4.8,2486400.0,4.79,4.82,4.78,4.8,2486400.0
2008-08-07 15:30:00,4.8,4.83,4.79,4.82,4368000.0,4.8,4.83,4.79,4.82,4368000.0
2008-08-08 09:30:00,4.8,4.95,4.8,4.88,1438800.0,4.8,4.95,4.8,4.88,1438800.0
2008-08-08 10:00:00,4.88,4.9,4.87,4.9,891600.0,4.88,4.9,4.87,4.9,891600.0
2008-08-08 10:30:00,4.9,4.9,4.89,4.9,848400.0,4.9,4.9,4.89,4.9,848400.0
2008-08-08 11:00:00,4.9,4.9,4.89,4.9,572400.0,4.9,4.9,4.89,4.9,572400.0
2008-08-08 11:30:00,4.9,4.9,4.88,4.88,518400.0,4.9,4.9,4.88,4.88,518400.0
2008-08-08 12:00:00,4.88,4.9,4.87,4.88,998400.0,4.88,4.9,4.87,4.88,998400.0
2008-08-08 12:30:00,4.88,4.89,4.87,4.88,460800.0,4.88,4.89,4.87,4.88,460800.0
2008-08-08 13:00:00,4.88,4.89,4.88,4.89,416400.0,4.88,4.89,4.88,4.89,416400.0
2008-08-08 13:30:00,4.89,4.91,4.88,4.88,481200.0,4.89,4.91,4.88,4.88,481200.0
2008-08-08 14:00:00,4.88,4.9,4.88,4.89,638400.0,4.88,4.9,4.88,4.89,638400.0
2008-08-08 14:30:00,4.89,4.9,4.89,4.9,324000.0,4.89,4.9,4.89,4.9,324000.0
2008-08-08 15:00:00,4.9,4.9,4.89,4.89,558000.0,4.9,4.9,4.89,4.89,558000.0
2008-08-08 15:30:00,4.89,4.92,4.88,4.92,1456800.0,4.89,4.92,4.88,4.92,1456800.0
2008-08-11 09:30:00,4.91,4.98,4.9,4.94,1167600.0,4.91,4.98,4.9,4.94,1167600.0
2008-08-11 10:00:00,4.94,4.94,4.92,4.93,681600.0,4.94,4.94,4.92,4.93,681600.0
2008-08-11 10:30:00,4.93,4.93,4.92,4.92,373200.0,4.93,4.93,4.92,4.92,373200.0
2008-08-11 11:00:00,4.92,4.92,4.92,4.92,478800.0,4.92,4.92,4.92,4.92,478800.0
2008-08-11 11:30:00,4.92,4.92,4.91,4.92,597600.0,4.92,4.92,4.91,4.92,597600.0
2008-08-11 12:00:00,4.92,4.93,4.92,4.93,897600.0,4.92,4.93,4.92,4.93,897600.0
2008-08-11 12:30:00,4.93,4.95,4.93,4.95,392400.0,4.93,4.95,4.93,4.95,392400.0
2008-08-11 13:00:00,4.95,4.96,4.95,4.95,384000.0,4.95,4.96,4.95,4.95,384000.0
2008-08-11 13:30:00,4.95,4.98,4.95,4.97,799200.0,4.95,4.98,4.95,4.97,799200.0
2008-08-11 14:00:00,4.97,4.99,4.96,4.96,1473600.0,4.97,4.99,4.96,4.96,1473600.0
2008-08-11 14:30:00,4.96,4.96,4.95,4.95,741600.0,4.96,4.96,4.95,4.95,741600.0
2008-08-11 15:00:00,4.95,4.96,4.94,4.94,1083600.0,4.95,4.96,4.94,4.94,1083600.0
2008-08-11 15:30:00,4.94,4.95,4.93,4.93,2437200.0,4.94,4.95,4.93,4.93,2437200.0
2008-08-12 09:30:00,4.93,4.94,4.88,4.9,745200.0,4.93,4.94,4.88,4.9,745200.0
2008-08-12 10:00:00,4.9,4.92,4.87,4.88,790800.0,4.9,4.92,4.87,4.88,790800.0
2008-08-12 10:30:00,4.88,4.88,4.85,4.86,1374000.0,4.88,4.88,4.85,4.86,1374000.0
2008-08-12 11:00:00,4.86,4.89,4.86,4.89,512400.0,4.86,4.89,4.86,4.89,512400.0
2008-08-12 11:30:00,4.89,4.89,4.88,4.89,657600.0,4.89,4.89,4.88,4.89,657600.0
2008-08-12 12:00:00,4.89,4.89,4.88,4.89,718800.0,4.89,4.89,4.88,4.89,718800.0
2008-08-12 12:30:00,4.89,4.91,4.89,4.91,642000.0,4.89,4.91,4.89,4.91,642000.0
2008-08-12 13:00:00,4.91,4.93,4.91,4.93,662400.0,4.91,4.93,4.91,4.93,662400.0
2008-08-12 13:30:00,4.93,4.93,4.91,4.92,489600.0,4.93,4.93,4.91,4.92,489600.0
2008-08-12 14:00:00,4.92,4.92,4.91,4.92,577200.0,4.92,4.92,4.91,4.92,577200.0
2008-08-12 14:30:00,4.92,4.92,4.91,4.92,657600.0,4.92,4.92,4.91,4.92,657600.0
2008-08-12 15:00:00,4.92,4.92,4.91,4.92,805200.0,4.92,4.92,4.91,4.92,805200.0
2008-08-12 15:30:00,4.92,4.92,4.91,4.92,1190400.0,4.92,4.92,4.91,4.92,1190400.0
2008-08-13 09:30:00,4.9,4.92,4.89,4.92,504000.0,4.9,4.92,4.89,4.92,504000.0
2008-08-13 10:00:00,4.91,4.93,4.91,4.92,494400.0,4.91,4.93,4.91,4.92,494400.0
2008-08-13 10:30:00,4.92,4.92,4.9,4.92,499200.0,4.92,4.92,4.9,4.92,499200.0
2008-08-13 11:00:00,4.92,4.93,4.91,4.91,415200.0,4.92,4.93,4.91,4.91,415200.0
2008-08-13 11:30:00,4.91,4.92,4.91,4.91,306000.0,4.91,4.92,4.91,4.91,306000.0
2008-08-13 12:00:00,4.91,4.91,4.9,4.91,458400.0,4.91,4.91,4.9,4.91,458400.0
2008-08-13 12:30:00,4.9,4.92,4.9,4.91,595200.0,4.9,4.92,4.9,4.91,595200.0
2008-08-13 13:00:00,4.91,4.93,4.91,4.91,378000.0,4.91,4.93,4.91,4.91,378000.0
2008-08-13 13:30:00,4.91,4.92,4.89,4.91,902400.0,4.91,4.92,4.89,4.91,902400.0
2008-08-13 14:00:00,4.91,4.92,4.9,4.91,484800.0,4.91,4.92,4.9,4.91,484800.0
2008-08-13 14:30:00,4.9,4.93,4.9,4.92,596400.0,4.9,4.93,4.9,4.92,596400.0
2008-08-13 15:00:00,4.92,4.93,4.9,4.9,765600.0,4.92,4.93,4.9,4.9,765600.0
2008-08-13 15:30:00,4.9,4.91,4.89,4.9,1191600.0,4.9,4.91,4.89,4.9,1191600.0
2008-08-14 09:30:00,4.68,4.98,4.68,4.88,622800.0,4.68,4.98,4.68,4.88,622800.0
2008-08-14 10:00:00,4.89,4.9,4.88,4.88,523200.0,4.89,4.9,4.88,4.88,523200.0
2008-08-14 10:30:00,4.88,4.94,4.88,4.93,519600.0,4.88,4.94,4.88,4.93,519600.0
2008-08-14 11:00:00,4.93,4.95,4.93,4.94,309600.0,4.93,4.95,4.93,4.94,309600.0
2008-08-14 11:30:00,4.94,5.0,4.88,4.99,432000.0,4.94,5.0,4.88,4.99,432000.0
2008-08-14 12:00:00,4.99,5.0,4.98,4.98,486000.0,4.99,5.0,4.98,4.98,486000.0
2008-08-14 12:30:00,4.98,4.98,4.97,4.98,356400.0,4.98,4.98,4.97,4.98,356400.0
2008-08-14 13:00:00,4.98,4.98,4.97,4.97,247200.0,4.98,4.98,4.97,4.97,247200.0
2008-08-14 13:30:00,4.97,4.97,4.96,4.96,298800.0,4.97,4.97,4.96,4.96,298800.0
2008-08-14 14:00:00,4.96,4.97,4.96,4.96,435600.0,4.96,4.97,4.96,4.96,435600.0
2008-08-14 14:30:00,4.96,4.96,4.95,4.95,391200.0,4.96,4.96,4.95,4.95,391200.0
2008-08-14 15:00:00,4.95,4.96,4.93,4.93,658800.0,4.95,4.96,4.93,4.93,658800.0
2008-08-14 15:30:00,4.94,4.95,4.92,4.92,1502400.0,4.94,4.95,4.92,4.92,1502400.0
2008-08-15 09:30:00,4.93,4.98,4.91,4.94,818400.0,4.93,4.98,4.91,4.94,818400.0
2008-08-15 10:00:00,4.94,4.95,4.91,4.94,609600.0,4.94,4.95,4.91,4.94,609600.0
2008-08-15 10:30:00,4.95,4.98,4.93,4.97,360000.0,4.95,4.98,4.93,4.97,360000.0
2008-08-15 11:00:00,4.97,4.97,4.92,4.94,534000.0,4.97,4.97,4.92,4.94,534000.0
2008-08-15 11:30:00,4.95,4.95,4.91,4.92,396000.0,4.95,4.95,4.91,4.92,396000.0
2008-08-15 12:00:00,4.92,4.93,4.92,4.93,219600.0,4.92,4.93,4.92,4.93,219600.0
2008-08-15 12:30:00,4.93,4.94,4.92,4.92,303600.0,4.93,4.94,4.92,4.92,303600.0
2008-08-15 13:00:00,4.92,4.92,4.91,4.92,201600.0,4.92,4.92,4.91,4.92,201600.0
2008-08-15 13:30:00,4.92,4.92,4.9,4.91,366000.0,4.92,4.92,4.9,4.91,366000.0
2008-08-15 14:00:00,4.9,4.92,4.9,4.92,364800.0,4.9,4.92,4.9,4.92,364800.0
2008-08-15 14:30:00,4.92,4.93,4.91,4.91,391200.0,4.92,4.93,4.91,4.91,391200.0
2008-08-15 15:00:00,4.91,4.93,4.91,4.92,543600.0,4.91,4.93,4.91,4.92,543600.0
2008-08-15 15:30:00,4.92,4.93,4.9,4.9,1174800.0,4.92,4.93,4.9,4.9,1174800.0
2008-08-18 09:30:00,4.92,4.99,4.92,4.96,429600.0,4.92,4.99,4.92,4.96,429600.0
2008-08-18 10:00:00,4.96,4.98,4.96,4.98,330000.0,4.96,4.98,4.96,4.98,330000.0
2008-08-18 10:30:00,4.98,5.0,4.97,4.99,463200.0,4.98,5.0,4.97,4.99,463200.0
2008-08-18 11:00:00,4.99,4.99,4.97,4.98,547200.0,4.99,4.99,4.97,4.98,547200.0
2008-08-18 11:30:00,4.98,5.0,4.98,4.99,301200.0,4.98,5.0,4.98,4.99,301200.0
2008-08-18 12:00:00,4.99,5.0,4.98,4.99,508800.0,4.99,5.0,4.98,4.99,508800.0
2008-08-18 12:30:00,4.99,5.01,4.99,5.0,565200.0,4.99,5.01,4.99,5.0,565200.0
2008-08-18 13:00:00,5.0,5.02,5.0,5.02,603600.0,5.0,5.02,5.0,5.02,603600.0
2008-08-18 13:30:00,5.02,5.03,4.99,4.99,423600.0,5.02,5.03,4.99,4.99,423600.0
2008-08-18 14:00:00,4.99,5.01,4.99,5.01,415200.0,4.99,5.01,4.99,5.01,415200.0
2008-08-18 14:30:00,5.0,5.01,5.0,5.0,535200.0,5.0,5.01,5.0,5.0,535200.0
2008-08-18 15:00:00,5.0,5.01,5.0,5.0,727200.0,5.0,5.01,5.0,5.0,727200.0
2008-08-18 15:30:00,5.0,5.01,4.99,5.0,859200.0,5.0,5.01,4.99,5.0,859200.0
2008-08-19 09:30:00,4.99,5.01,4.98,5.0,392400.0,4.99,5.01,4.98,5.0,392400.0
2008-08-19 10:00:00,5.0,5.0,4.98,5.0,454800.0,5.0,5.0,4.98,5.0,454800.0
2008-08-19 10:30:00,5.0,5.02,4.99,5.0,328800.0,5.0,5.02,4.99,5.0,328800.0
2008-08-19 11:00:00,5.0,5.01,5.0,5.01,190800.0,5.0,5.01,5.0,5.01,190800.0
2008-08-19 11:30:00,5.01,5.01,5.0,5.0,240000.0,5.01,5.01,5.0,5.0,240000.0
2008-08-19 12:00:00,5.0,5.0,4.99,5.0,339600.0,5.0,5.0,4.99,5.0,339600.0
2008-08-19 12:30:00,5.0,5.01,5.0,5.0,274800.0,5.0,5.01,5.0,5.0,274800.0
2008-08-19 13:00:00,5.0,5.0,5.0,5.0,212400.0,5.0,5.0,5.0,5.0,212400.0
2008-08-19 13:30:00,5.0,5.01,5.0,5.0,182400.0,5.0,5.01,5.0,5.0,182400.0
2008-08-19 14:00:00,5.0,5.01,5.0,5.0,254400.0,5.0,5.01,5.0,5.0,254400.0
2008-08-19 14:30:00,5.0,5.02,5.0,5.02,244800.0,5.0,5.02,5.0,5.02,244800.0
2008-08-19 15:00:00,5.02,5.02,5.0,5.02,1035600.0,5.02,5.02,5.0,5.02,1035600.0
2008-08-19 15:30:00,5.01,5.02,4.99,5.0,1441200.0,5.01,5.02,4.99,5.0,1441200.0
2008-08-20 09:30:00,5.0,5.07,4.95,4.95,471600.0,5.0,5.07,4.95,4.95,471600.0
2008-08-20 10:00:00,4.95,4.96,4.94,4.94,685200.0,4.95,4.96,4.94,4.94,685200.0
2008-08-20 10:30:00,4.94,4.95,4.93,4.94,523200.0,4.94,4.95,4.93,4.94,523200.0
2008-08-20 11:00:00,4.94,4.96,4.93,4.95,266400.0,4.94,4.96,4.93,4.95,266400.0
2008-08-20 11:30:00,4.95,4.95,4.93,4.94,264000.0,4.95,4.95,4.93,4.94,264000.0
2008-08-20 12:00:00,4.94,4.95,4.93,4.95,283200.0,4.94,4.95,4.93,4.95,283200.0
2008-08-20 12:30:00,4.95,4.95,4.94,4.94,136800.0,4.95,4.95,4.94,4.94,136800.0
2008-08-20 13:00:00,4.94,4.94,4.93,4.94,576000.0,4.94,4.94,4.93,4.94,576000.0
2008-08-20 13:30:00,4.94,4.95,4.94,4.95,159600.0,4.94,4.95,4.94,4.95,159600.0
2008-08-20 14:00:00,4.95,4.95,4.91,4.91,330000.0,4.95,4.95,4.91,4.91,330000.0
2008-08-20 14:30:00,4.91,4.94,4.91,4.94,220800.0,4.91,4.94,4.91,4.94,220800.0
2008-08-20 15:00:00,4.94,4.94,4.92,4.92,372000.0,4.94,4.94,4.92,4.92,372000.0
2008-08-20 15:30:00,4.92,4.93,4.9,4.91,1563600.0,4.92,4.93,4.9,4.91,1563600.0
2008-08-21 09:30:00,4.9,4.96,4.89,4.95,895200.0,4.9,4.96,4.89,4.95,895200.0
2008-08-21 10:00:00,4.95,5.0,4.94,4.98,1039200.0,4.95,5.0,4.94,4.98,1039200.0
2008-08-21 10:30:00,4.98,4.98,4.96,4.97,277200.0,4.98,4.98,4.96,4.97,277200.0
2008-08-21 11:00:00,4.97,5.0,4.97,5.0,151200.0,4.97,5.0,4.97,5.0,151200.0
2008-08-21 11:30:00,5.0,5.01,4.99,5.0,178800.0,5.0,5.01,4.99,5.0,178800.0
2008-08-21 12:00:00,5.0,5.0,4.99,4.99,135600.0,5.0,5.0,4.99,4.99,135600.0
2008-08-21 12:30:00,4.99,5.0,4.99,4.99,193200.0,4.99,5.0,4.99,4.99,193200.0
2008-08-21 13:00:00,4.99,4.99,4.98,4.99,76800.0,4.99,4.99,4.98,4.99,76800.0
2008-08-21 13:30:00,4.99,5.0,4.99,4.99,154800.0,4.99,5.0,4.99,4.99,154800.0
2008-08-21 14:00:00,4.99,4.99,4.98,4.98,249600.0,4.99,4.99,4.98,4.98,249600.0
2008-08-21 14:30:00,4.98,4.98,4.98,4.98,201600.0,4.98,4.98,4.98,4.98,201600.0
2008-08-21 15:00:00,4.98,4.98,4.98,4.98,324000.0,4.98,4.98,4.98,4.98,324000.0
2008-08-21 15:30:00,4.98,4.98,4.96,4.96,1166400.0,4.98,4.98,4.96,4.96,1166400.0
2008-08-22 09:30:00,4.98,5.02,4.98,5.0,927600.0,4.98,5.02,4.98,5.0,927600.0
2008-08-22 10:00:00,5.0,5.01,4.99,5.0,490800.0,5.0,5.01,4.99,5.0,490800.0
2008-08-22 10:30:00,5.0,5.01,5.0,5.0,510000.0,5.0,5.01,5.0,5.0,510000.0
2008-08-22 11:00:00,5.0,5.02,5.0,5.01,327600.0,5.0,5.02,5.0,5.01,327600.0
2008-08-22 11:30:00,5.01,5.02,5.0,5.0,279600.0,5.01,5.02,5.0,5.0,279600.0
2008-08-22 12:00:00,5.01,5.02,5.01,5.01,412800.0,5.01,5.02,5.01,5.01,412800.0
2008-08-22 12:30:00,5.01,5.02,5.0,5.01,378000.0,5.01,5.02,5.0,5.01,378000.0
2008-08-22 13:00:00,5.01,5.02,5.01,5.02,477600.0,5.01,5.02,5.01,5.02,477600.0
2008-08-22 13:30:00,5.02,5.02,5.01,5.02,315600.0,5.02,5.02,5.01,5.02,315600.0
2008-08-22 14:00:00,5.02,5.02,5.02,5.02,537600.0,5.02,5.02,5.02,5.02,537600.0
2008-08-22 14:30:00,5.02,5.03,5.01,5.03,374400.0,5.02,5.03,5.01,5.03,374400.0
2008-08-22 15:00:00,5.03,5.05,5.03,5.04,462000.0,5.03,5.05,5.03,5.04,462000.0
2008-08-22 15:30:00,5.04,5.07,5.03,5.04,1339200.0,5.04,5.07,5.03,5.04,1339200.0
2008-08-25 09:30:00,5.02,5.02,4.9,4.93,1215600.0,5.02,5.02,4.9,4.93,1215600.0
2008-08-25 10:00:00,4.94,4.94,4.92,4.94,465600.0,4.94,4.94,4.92,4.94,465600.0
2008-08-25 10:30:00,4.93,4.94,4.91,4.91,303600.0,4.93,4.94,4.91,4.91,303600.0
2008-08-25 11:00:00,4.92,4.92,4.9,4.92,591600.0,4.92,4.92,4.9,4.92,591600.0
2008-08-25 11:30:00,4.92,4.93,4.91,4.91,454800.0,4.92,4.93,4.91,4.91,454800.0
2008-08-25 12:00:00,4.91,4.92,4.88,4.88,318000.0,4.91,4.92,4.88,4.88,318000.0
2008-08-25 12:30:00,4.89,4.91,4.89,4.9,433200.0,4.89,4.91,4.89,4.9,433200.0
2008-08-25 13:00:00,4.9,4.91,4.9,4.91,98400.0,4.9,4.91,4.9,4.91,98400.0
2008-08-25 13:30:00,4.91,4.92,4.91,4.92,138000.0,4.91,4.92,4.91,4.92,138000.0
2008-08-25 14:00:00,4.92,4.92,4.91,4.91,178800.0,4.92,4.92,4.91,4.91,178800.0
2008-08-25 14:30:00,4.91,4.93,4.91,4.91,177600.0,4.91,4.93,4.91,4.91,177600.0
2008-08-25 15:00:00,4.92,4.92,4.9,4.9,570000.0,4.92,4.92,4.9,4.9,570000.0
2008-08-25 15:30:00,4.9,4.91,4.9,4.9,805200.0,4.9,4.91,4.9,4.9,805200.0
2008-08-26 09:30:00,4.91,4.92,4.9,4.92,331200.0,4.91,4.92,4.9,4.92,331200.0
2008-08-26 10:00:00,4.92,4.93,4.9,4.91,271200.0,4.92,4.93,4.9,4.91,271200.0
2008-08-26 10:30:00,4.91,4.91,4.89,4.89,393600.0,4.91,4.91,4.89,4.89,393600.0
2008-08-26 11:00:00,4.89,4.89,4.89,4.89,99600.0,4.89,4.89,4.89,4.89,99600.0
2008-08-26 11:30:00,4.89,4.9,4.88,4.89,318000.0,4.89,4.9,4.88,4.89,318000.0
2008-08-26 12:00:00,4.89,4.89,4.87,4.87,368400.0,4.89,4.89,4.87,4.87,368400.0
2008-08-26 12:30:00,4.87,4.88,4.87,4.87,274800.0,4.87,4.88,4.87,4.87,274800.0
2008-08-26 13:00:00,4.87,4.87,4.86,4.86,274800.0,4.87,4.87,4.86,4.86,274800.0
2008-08-26 13:30:00,4.87,4.87,4.86,4.87,211200.0,4.87,4.87,4.86,4.87,211200.0
2008-08-26 14:00:00,4.87,4.87,4.84,4.84,586800.0,4.87,4.87,4.84,4.84,586800.0
2008-08-26 14:30:00,4.84,4.85,4.82,4.84,637200.0,4.84,4.85,4.82,4.84,637200.0
2008-08-26 15:00:00,4.84,4.87,4.84,4.87,573600.0,4.84,4.87,4.84,4.87,573600.0
2008-08-26 15:30:00,4.87,4.87,4.85,4.87,1029600.0,4.87,4.87,4.85,4.87,1029600.0
2008-08-27 09:30:00,4.88,4.91,4.83,4.9,735600.0,4.88,4.91,4.83,4.9,735600.0
2008-08-27 10:00:00,4.9,4.92,4.9,4.92,393600.0,4.9,4.92,4.9,4.92,393600.0
2008-08-27 10:30:00,4.92,4.93,4.92,4.93,250800.0,4.92,4.93,4.92,4.93,250800.0
2008-08-27 11:00:00,4.93,4.93,4.9,4.9,208800.0,4.93,4.93,4.9,4.9,208800.0
2008-08-27 11:30:00,4.9,4.9,4.89,4.89,250800.0,4.9,4.9,4.89,4.89,250800.0
2008-08-27 12:00:00,4.89,4.92,4.89,4.91,493200.0,4.89,4.92,4.89,4.91,493200.0
2008-08-27 12:30:00,4.92,4.95,4.92,4.95,294000.0,4.92,4.95,4.92,4.95,294000.0
2008-08-27 13:00:00,4.95,4.95,4.93,4.94,146400.0,4.95,4.95,4.93,4.94,146400.0
2008-08-27 13:30:00,4.94,4.94,4.92,4.93,255600.0,4.94,4.94,4.92,4.93,255600.0
2008-08-27 14:00:00,4.93,4.93,4.92,4.92,379200.0,4.93,4.93,4.92,4.92,379200.0
2008-08-27 14:30:00,4.92,4.93,4.91,4.92,339600.0,4.92,4.93,4.91,4.92,339600.0
2008-08-27 15:00:00,4.92,4.93,4.92,4.93,808800.0,4.92,4.93,4.92,4.93,808800.0
2008-08-27 15:30:00,4.93,4.93,4.91,4.92,2257200.0,4.93,4.93,4.91,4.92,2257200.0
2008-08-28 09:30:00,4.94,4.96,4.92,4.93,195600.0,4.94,4.96,4.92,4.93,195600.0
2008-08-28 10:00:00,4.94,4.95,4.92,4.95,864000.0,4.94,4.95,4.92,4.95,864000.0
2008-08-28 10:30:00,4.95,4.98,4.95,4.98,360000.0,4.95,4.98,4.95,4.98,360000.0
2008-08-28 11:00:00,4.98,4.98,4.96,4.96,271200.0,4.98,4.98,4.96,4.96,271200.0
2008-08-28 11:30:00,4.96,4.97,4.95,4.97,140400.0,4.96,4.97,4.95,4.97,140400.0
2008-08-28 12:00:00,4.97,4.97,4.95,4.95,204000.0,4.97,4.97,4.95,4.95,204000.0
2008-08-28 12:30:00,4.95,4.95,4.94,4.95,495600.0,4.95,4.95,4.94,4.95,495600.0
2008-08-28 13:00:00,4.95,4.95,4.94,4.94,99600.0,4.95,4.95,4.94,4.94,99600.0
2008-08-28 13:30:00,4.95,4.96,4.95,4.95,277200.0,4.95,4.96,4.95,4.95,277200.0
2008-08-28 14:00:00,4.95,4.96,4.94,4.96,236400.0,4.95,4.96,4.94,4.96,236400.0
2008-08-28 14:30:00,4.96,4.97,4.96,4.96,229200.0,4.96,4.97,4.96,4.96,229200.0
2008-08-28 15:00:00,4.96,4.96,4.95,4.96,192000.0,4.96,4.96,4.95,4.96,192000.0
2008-08-28 15:30:00,4.96,4.97,4.96,4.97,585600.0,4.96,4.97,4.96,4.97,585600.0
2008-08-29 09:30:00,4.97,5.01,4.96,5.01,488400.0,4.97,5.01,4.96,5.01,488400.0
2008-08-29 10:00:00,5.01,5.01,4.97,4.99,466800.0,5.01,5.01,4.97,4.99,466800.0
2008-08-29 10:30:00,4.99,5.0,4.97,4.99,222000.0,4.99,5.0,4.97,4.99,222000.0
2008-08-29 11:00:00,4.99,5.0,4.98,4.99,330000.0,4.99,5.0,4.98,4.99,330000.0
2008-08-29 11:30:00,4.99,5.0,4.99,4.99,270000.0,4.99,5.0,4.99,4.99,270000.0
2008-08-29 12:00:00,4.99,4.99,4.98,4.98,982800.0,4.99,4.99,4.98,4.98,982800.0
2008-08-29 12:30:00,4.98,4.98,4.95,4.96,283200.0,4.98,4.98,4.95,4.96,283200.0
2008-08-29 13:00:00,4.96,4.97,4.95,4.97,241200.0,4.96,4.97,4.95,4.97,241200.0
2008-08-29 13:30:00,4.97,4.97,4.95,4.95,196800.0,4.97,4.97,4.95,4.95,196800.0
2008-08-29 14:00:00,4.95,4.95,4.93,4.93,382800.0,4.95,4.95,4.93,4.93,382800.0
2008-08-29 14:30:00,4.93,4.94,4.92,4.92,345600.0,4.93,4.94,4.92,4.92,345600.0
2008-08-29 15:00:00,4.93,4.94,4.92,4.94,339600.0,4.93,4.94,4.92,4.94,339600.0
2008-08-29 15:30:00,4.94,4.94,4.92,4.93,800400.0,4.94,4.94,4.92,4.93,800400.0
2008-09-02 09:30:00,4.98,5.02,4.96,5.0,1015200.0,4.98,5.02,4.96,5.0,1015200.0
2008-09-02 10:00:00,5.0,5.0,4.94,4.96,766800.0,5.0,5.0,4.94,4.96,766800.0
2008-09-02 10:30:00,4.96,4.96,4.94,4.94,410400.0,4.96,4.96,4.94,4.94,410400.0
2008-09-02 11:00:00,4.94,4.96,4.94,4.95,208800.0,4.94,4.96,4.94,4.95,208800.0
2008-09-02 11:30:00,4.95,4.96,4.94,4.94,78000.0,4.95,4.96,4.94,4.94,78000.0
2008-09-02 12:00:00,4.94,4.95,4.94,4.94,368400.0,4.94,4.95,4.94,4.94,368400.0
2008-09-02 12:30:00,4.94,4.94,4.92,4.92,488400.0,4.94,4.94,4.92,4.92,488400.0
2008-09-02 13:00:00,4.92,4.93,4.92,4.93,133200.0,4.92,4.93,4.92,4.93,133200.0
2008-09-02 13:30:00,4.93,4.93,4.9,4.9,355200.0,4.93,4.93,4.9,4.9,355200.0
2008-09-02 14:00:00,4.9,4.9,4.87,4.88,838800.0,4.9,4.9,4.87,4.88,838800.0
2008-09-02 14:30:00,4.88,4.89,4.88,4.88,264000.0,4.88,4.89,4.88,4.88,264000.0
2008-09-02 15:00:00,4.88,4.88,4.84,4.85,1249200.0,4.88,4.88,4.84,4.85,1249200.0
2008-09-02 15:30:00,4.85,4.87,4.85,4.86,1038000.0,4.85,4.87,4.85,4.86,1038000.0
2008-09-03 09:30:00,4.92,5.11,4.89,4.92,2469600.0,4.92,5.11,4.89,4.92,2469600.0
2008-09-03 10:00:00,4.92,4.93,4.89,4.91,483600.0,4.92,4.93,4.89,4.91,483600.0
2008-09-03 10:30:00,4.92,4.92,4.91,4.91,511200.0,4.92,4.92,4.91,4.91,511200.0
2008-09-03 11:00:00,4.91,4.91,4.87,4.87,498000.0,4.91,4.91,4.87,4.87,498000.0
2008-09-03 11:30:00,4.87,4.89,4.85,4.87,348000.0,4.87,4.89,4.85,4.87,348000.0
2008-09-03 12:00:00,4.87,4.88,4.86,4.87,241200.0,4.87,4.88,4.86,4.87,241200.0
2008-09-03 12:30:00,4.87,4.88,4.87,4.87,422400.0,4.87,4.88,4.87,4.87,422400.0
2008-09-03 13:00:00,4.87,4.88,4.87,4.87,306000.0,4.87,4.88,4.87,4.87,306000.0
2008-09-03 13:30:00,4.87,4.88,4.86,4.88,171600.0,4.87,4.88,4.86,4.88,171600.0
2008-09-03 14:00:00,4.88,4.88,4.84,4.85,406800.0,4.88,4.88,4.84,4.85,406800.0
2008-09-03 14:30:00,4.85,4.85,4.83,4.83,438000.0,4.85,4.85,4.83,4.83,438000.0
2008-09-03 15:00:00,4.83,4.84,4.81,4.83,788400.0,4.83,4.84,4.81,4.83,788400.0
2008-09-03 15:30:00,4.83,4.85,4.83,4.85,1039200.0,4.83,4.85,4.83,4.85,1039200.0
2008-09-04 09:30:00,4.83,4.85,4.81,4.85,290400.0,4.83,4.85,4.81,4.85,290400.0
2008-09-04 10:00:00,4.85,4.86,4.85,4.86,241200.0,4.85,4.86,4.85,4.86,241200.0
2008-09-04 10:30:00,4.86,4.86,4.8,4.81,184800.0,4.86,4.86,4.8,4.81,184800.0
2008-09-04 11:00:00,4.81,4.82,4.79,4.8,210000.0,4.81,4.82,4.79,4.8,210000.0
2008-09-04 11:30:00,4.8,4.8,4.79,4.79,94800.0,4.8,4.8,4.79,4.79,94800.0
2008-09-04 12:00:00,4.8,4.8,4.79,4.79,196800.0,4.8,4.8,4.79,4.79,196800.0
2008-09-04 12:30:00,4.79,4.8,4.78,4.79,200400.0,4.79,4.8,4.78,4.79,200400.0
2008-09-04 13:00:00,4.79,4.8,4.78,4.79,122400.0,4.79,4.8,4.78,4.79,122400.0
2008-09-04 13:30:00,4.79,4.79,4.77,4.77,162000.0,4.79,4.79,4.77,4.77,162000.0
2008-09-04 14:00:00,4.77,4.78,4.75,4.75,452400.0,4.77,4.78,4.75,4.75,452400.0
2008-09-04 14:30:00,4.75,4.75,4.73,4.74,308400.0,4.75,4.75,4.73,4.74,308400.0
2008-09-04 15:00:00,4.74,4.74,4.73,4.74,580800.0,4.74,4.74,4.73,4.74,580800.0
2008-09-04 15:30:00,4.74,4.76,4.73,4.74,991200.0,4.74,4.76,4.73,4.74,991200.0
2008-09-05 09:30:00,4.73,4.78,4.68,4.69,943200.0,4.73,4.78,4.68,4.69,943200.0
2008-09-05 10:00:00,4.68,4.69,4.66,4.66,468000.0,4.68,4.69,4.66,4.66,468000.0
2008-09-05 10:30:00,4.67,4.68,4.66,4.67,180000.0,4.67,4.68,4.66,4.67,180000.0
2008-09-05 11:00:00,4.67,4.69,4.66,4.69,140400.0,4.67,4.69,4.66,4.69,140400.0
2008-09-05 11:30:00,4.69,4.71,4.69,4.7,193200.0,4.69,4.71,4.69,4.7,193200.0
2008-09-05 12:00:00,4.7,4.71,4.7,4.71,225600.0,4.7,4.71,4.7,4.71,225600.0
2008-09-05 12:30:00,4.71,4.72,4.69,4.69,182400.0,4.71,4.72,4.69,4.69,182400.0
2008-09-05 13:00:00,4.69,4.71,4.69,4.71,78000.0,4.69,4.71,4.69,4.71,78000.0
2008-09-05 13:30:00,4.71,4.71,4.68,4.68,579600.0,4.71,4.71,4.68,4.68,579600.0
2008-09-05 14:00:00,4.68,4.7,4.67,4.7,225600.0,4.68,4.7,4.67,4.7,225600.0
2008-09-05 14:30:00,4.7,4.7,4.68,4.69,601200.0,4.7,4.7,4.68,4.69,601200.0
2008-09-05 15:00:00,4.69,4.7,4.69,4.69,715200.0,4.69,4.7,4.69,4.69,715200.0
2008-09-05 15:30:00,4.69,4.7,4.68,4.7,1280400.0,4.69,4.7,4.68,4.7,1280400.0
2008-09-08 09:30:00,4.79,4.81,4.76,4.79,716400.0,4.79,4.81,4.76,4.79,716400.0
2008-09-08 10:00:00,4.79,4.79,4.77,4.78,355200.0,4.79,4.79,4.77,4.78,355200.0
2008-09-08 10:30:00,4.78,4.79,4.73,4.73,382800.0,4.78,4.79,4.73,4.73,382800.0
2008-09-08 11:00:00,4.73,4.76,4.71,4.74,381600.0,4.73,4.76,4.71,4.74,381600.0
2008-09-08 11:30:00,4.74,4.77,4.74,4.77,465600.0,4.74,4.77,4.74,4.77,465600.0
2008-09-08 12:00:00,4.77,4.78,4.75,4.78,250800.0,4.77,4.78,4.75,4.78,250800.0
2008-09-08 12:30:00,4.78,4.8,4.78,4.8,237600.0,4.78,4.8,4.78,4.8,237600.0
2008-09-08 13:00:00,4.8,4.8,4.79,4.8,188400.0,4.8,4.8,4.79,4.8,188400.0
2008-09-08 13:30:00,4.8,4.81,4.79,4.79,296400.0,4.8,4.81,4.79,4.79,296400.0
2008-09-08 14:00:00,4.79,4.81,4.79,4.81,177600.0,4.79,4.81,4.79,4.81,177600.0
2008-09-08 14:30:00,4.81,4.81,4.8,4.8,198000.0,4.81,4.81,4.8,4.8,198000.0
2008-09-08 15:00:00,4.8,4.8,4.77,4.78,451200.0,4.8,4.8,4.77,4.78,451200.0
2008-09-08 15:30:00,4.78,4.78,4.77,4.77,824400.0,4.78,4.78,4.77,4.77,824400.0
2008-09-09 09:30:00,4.75,4.79,4.74,4.78,600000.0,4.75,4.79,4.74,4.78,600000.0
2008-09-09 10:00:00,4.77,4.77,4.72,4.72,411600.0,4.77,4.77,4.72,4.72,411600.0
2008-09-09 10:30:00,4.72,4.75,4.72,4.74,898800.0,4.72,4.75,4.72,4.74,898800.0
2008-09-09 11:00:00,4.74,4.76,4.74,4.75,292800.0,4.74,4.76,4.74,4.75,292800.0
2008-09-09 11:30:00,4.76,4.78,4.75,4.76,477600.0,4.76,4.78,4.75,4.76,477600.0
2008-09-09 12:00:00,4.76,4.78,4.75,4.78,181200.0,4.76,4.78,4.75,4.78,181200.0
2008-09-09 12:30:00,4.78,4.79,4.77,4.77,428400.0,4.78,4.79,4.77,4.77,428400.0
2008-09-09 13:00:00,4.77,4.78,4.77,4.77,440400.0,4.77,4.78,4.77,4.77,440400.0
2008-09-09 13:30:00,4.77,4.77,4.77,4.77,339600.0,4.77,4.77,4.77,4.77,339600.0
2008-09-09 14:00:00,4.77,4.78,4.77,4.77,596400.0,4.77,4.78,4.77,4.77,596400.0
2008-09-09 14:30:00,4.77,4.78,4.75,4.75,688800.0,4.77,4.78,4.75,4.75,688800.0
2008-09-09 15:00:00,4.75,4.77,4.75,4.77,271200.0,4.75,4.77,4.75,4.77,271200.0
2008-09-09 15:30:00,4.77,4.78,4.76,4.77,1090800.0,4.77,4.78,4.76,4.77,1090800.0
2008-09-10 09:30:00,4.77,4.82,4.76,4.79,756000.0,4.77,4.82,4.76,4.79,756000.0
2008-09-10 10:00:00,4.79,4.8,4.78,4.79,271200.0,4.79,4.8,4.78,4.79,271200.0
2008-09-10 10:30:00,4.79,4.81,4.78,4.79,188400.0,4.79,4.81,4.78,4.79,188400.0
2008-09-10 11:00:00,4.8,4.8,4.77,4.77,117600.0,4.8,4.8,4.77,4.77,117600.0
2008-09-10 11:30:00,4.77,4.81,4.77,4.79,291600.0,4.77,4.81,4.77,4.79,291600.0
2008-09-10 12:00:00,4.79,4.8,4.77,4.78,192000.0,4.79,4.8,4.77,4.78,192000.0
2008-09-10 12:30:00,4.77,4.78,4.77,4.77,115200.0,4.77,4.78,4.77,4.77,115200.0
2008-09-10 13:00:00,4.77,4.78,4.77,4.77,152400.0,4.77,4.78,4.77,4.77,152400.0
2008-09-10 13:30:00,4.77,4.79,4.77,4.77,139200.0,4.77,4.79,4.77,4.77,139200.0
2008-09-10 14:00:00,4.77,4.79,4.77,4.78,172800.0,4.77,4.79,4.77,4.78,172800.0
2008-09-10 14:30:00,4.78,4.79,4.77,4.78,265200.0,4.78,4.79,4.77,4.78,265200.0
2008-09-10 15:00:00,4.78,4.79,4.77,4.78,265200.0,4.78,4.79,4.77,4.78,265200.0
2008-09-10 15:30:00,4.77,4.78,4.77,4.77,454800.0,4.77,4.78,4.77,4.77,454800.0
2008-09-11 09:30:00,4.76,4.77,4.7,4.75,789600.0,4.76,4.77,4.7,4.75,789600.0
2008-09-11 10:00:00,4.75,4.79,4.75,4.77,991200.0,4.75,4.79,4.75,4.77,991200.0
2008-09-11 10:30:00,4.78,4.81,4.77,4.79,380400.0,4.78,4.81,4.77,4.79,380400.0
2008-09-11 11:00:00,4.8,4.8,4.76,4.78,422400.0,4.8,4.8,4.76,4.78,422400.0
2008-09-11 11:30:00,4.78,4.78,4.76,4.77,560400.0,4.78,4.78,4.76,4.77,560400.0
2008-09-11 12:00:00,4.77,4.78,4.77,4.78,260400.0,4.77,4.78,4.77,4.78,260400.0
2008-09-11 12:30:00,4.78,4.82,4.77,4.81,302400.0,4.78,4.82,4.77,4.81,302400.0
2008-09-11 13:00:00,4.81,4.81,4.79,4.79,266400.0,4.81,4.81,4.79,4.79,266400.0
2008-09-11 13:30:00,4.8,4.8,4.79,4.8,236400.0,4.8,4.8,4.79,4.8,236400.0
2008-09-11 14:00:00,4.8,4.81,4.79,4.81,296400.0,4.8,4.81,4.79,4.81,296400.0
2008-09-11 14:30:00,4.81,4.82,4.8,4.81,294000.0,4.81,4.82,4.8,4.81,294000.0
2008-09-11 15:00:00,4.81,4.84,4.81,4.81,468000.0,4.81,4.84,4.81,4.81,468000.0
2008-09-11 15:30:00,4.81,4.82,4.8,4.82,1023600.0,4.81,4.82,4.8,4.82,1023600.0
2008-09-12 09:30:00,4.78,4.79,4.76,4.77,180000.0,4.78,4.79,4.76,4.77,180000.0
2008-09-12 10:00:00,4.77,4.78,4.77,4.77,1791600.0,4.77,4.78,4.77,4.77,1791600.0
2008-09-12 10:30:00,4.77,4.79,4.77,4.79,510000.0,4.77,4.79,4.77,4.79,510000.0
2008-09-12 11:00:00,4.79,4.81,4.78,4.81,210000.0,4.79,4.81,4.78,4.81,210000.0
2008-09-12 11:30:00,4.81,4.82,4.81,4.82,177600.0,4.81,4.82,4.81,4.82,177600.0
2008-09-12 12:00:00,4.82,4.82,4.81,4.81,184800.0,4.82,4.82,4.81,4.81,184800.0
2008-09-12 12:30:00,4.81,4.81,4.77,4.77,506400.0,4.81,4.81,4.77,4.77,506400.0
2008-09-12 13:00:00,4.77,4.78,4.77,4.77,282000.0,4.77,4.78,4.77,4.77,282000.0
2008-09-12 13:30:00,4.77,4.77,4.75,4.76,1302000.0,4.77,4.77,4.75,4.76,1302000.0
2008-09-12 14:00:00,4.76,4.76,4.73,4.73,331200.0,4.76,4.76,4.73,4.73,331200.0
2008-09-12 14:30:00,4.73,4.75,4.72,4.75,516000.0,4.73,4.75,4.72,4.75,516000.0
2008-09-12 15:00:00,4.75,4.75,4.72,4.72,818400.0,4.75,4.75,4.72,4.72,818400.0
2008-09-12 15:30:00,4.72,4.77,4.72,4.75,2359200.0,4.72,4.77,4.72,4.75,2359200.0
2008-09-15 09:30:00,4.57,4.69,4.56,4.68,822000.0,4.57,4.69,4.56,4.68,822000.0
2008-09-15 10:00:00,4.68,4.72,4.66,4.7,3009600.0,4.68,4.72,4.66,4.7,3009600.0
2008-09-15 10:30:00,4.7,4.78,4.7,4.77,1729200.0,4.7,4.78,4.7,4.77,1729200.0
2008-09-15 11:00:00,4.77,4.8,4.77,4.8,1141200.0,4.77,4.8,4.77,4.8,1141200.0
2008-09-15 11:30:00,4.8,4.8,4.78,4.78,577200.0,4.8,4.8,4.78,4.78,577200.0
2008-09-15 12:00:00,4.78,4.79,4.76,4.77,552000.0,4.78,4.79,4.76,4.77,552000.0
2008-09-15 12:30:00,4.77,4.78,4.74,4.74,1108800.0,4.77,4.78,4.74,4.74,1108800.0
2008-09-15 13:00:00,4.74,4.77,4.73,4.76,774000.0,4.74,4.77,4.73,4.76,774000.0
2008-09-15 13:30:00,4.76,4.76,4.74,4.75,517200.0,4.76,4.76,4.74,4.75,517200.0
2008-09-15 14:00:00,4.75,4.77,4.57,4.76,768000.0,4.75,4.77,4.57,4.76,768000.0
2008-09-15 14:30:00,4.75,4.79,4.75,4.79,548400.0,4.75,4.79,4.75,4.79,548400.0
2008-09-15 15:00:00,4.79,4.79,4.76,4.76,1656000.0,4.79,4.79,4.76,4.76,1656000.0
2008-09-15 15:30:00,4.76,4.77,4.7,4.73,2761200.0,4.76,4.77,4.7,4.73,2761200.0
2008-09-16 09:30:00,4.69,4.73,4.59,4.7,607200.0,4.69,4.73,4.59,4.7,607200.0
2008-09-16 10:00:00,4.7,4.76,4.7,4.76,763200.0,4.7,4.76,4.7,4.76,763200.0
2008-09-16 10:30:00,4.76,4.79,4.74,4.79,376800.0,4.76,4.79,4.74,4.79,376800.0
2008-09-16 11:00:00,4.79,4.79,4.73,4.74,332400.0,4.79,4.79,4.73,4.74,332400.0
2008-09-16 11:30:00,4.73,4.78,4.73,4.78,426000.0,4.73,4.78,4.73,4.78,426000.0
2008-09-16 12:00:00,4.78,4.79,4.75,4.77,476400.0,4.78,4.79,4.75,4.77,476400.0
2008-09-16 12:30:00,4.77,4.79,4.75,4.77,594000.0,4.77,4.79,4.75,4.77,594000.0
2008-09-16 13:00:00,4.77,4.77,4.75,4.76,354000.0,4.77,4.77,4.75,4.76,354000.0
2008-09-16 13:30:00,4.76,4.76,4.74,4.75,526800.0,4.76,4.76,4.74,4.75,526800.0
2008-09-16 14:00:00,4.74,4.75,4.71,4.72,684000.0,4.74,4.75,4.71,4.72,684000.0
2008-09-16 14:30:00,4.72,4.75,4.7,4.74,1178400.0,4.72,4.75,4.7,4.74,1178400.0
2008-09-16 15:00:00,4.74,4.75,4.72,4.74,703200.0,4.74,4.75,4.72,4.74,703200.0
2008-09-16 15:30:00,4.74,4.76,4.74,4.76,814800.0,4.74,4.76,4.74,4.76,814800.0
2008-09-17 09:30:00,4.68,4.74,4.65,4.7,499200.0,4.68,4.74,4.65,4.7,499200.0
2008-09-17 10:00:00,4.71,4.73,4.69,4.7,303600.0,4.71,4.73,4.69,4.7,303600.0
2008-09-17 10:30:00,4.7,4.72,4.7,4.7,628800.0,4.7,4.72,4.7,4.7,628800.0
2008-09-17 11:00:00,4.7,4.73,4.7,4.72,376800.0,4.7,4.73,4.7,4.72,376800.0
2008-09-17 11:30:00,4.72,4.72,4.69,4.69,224400.0,4.72,4.72,4.69,4.69,224400.0
2008-09-17 12:00:00,4.69,4.72,4.68,4.71,412800.0,4.69,4.72,4.68,4.71,412800.0
2008-09-17 12:30:00,4.71,4.72,4.71,4.72,375600.0,4.71,4.72,4.71,4.72,375600.0
2008-09-17 13:00:00,4.72,4.73,4.72,4.72,334800.0,4.72,4.73,4.72,4.72,334800.0
2008-09-17 13:30:00,4.72,4.72,4.71,4.71,508800.0,4.72,4.72,4.71,4.71,508800.0
2008-09-17 14:00:00,4.7,4.72,4.7,4.71,463200.0,4.7,4.72,4.7,4.71,463200.0
2008-09-17 14:30:00,4.72,4.75,4.72,4.75,962400.0,4.72,4.75,4.72,4.75,962400.0
2008-09-17 15:00:00,4.75,4.78,4.73,4.74,943200.0,4.75,4.78,4.73,4.74,943200.0
2008-09-17 15:30:00,4.74,4.74,4.71,4.71,1562400.0,4.74,4.74,4.71,4.71,1562400.0
2008-09-18 09:30:00,4.71,4.75,4.66,4.75,550800.0,4.71,4.75,4.66,4.75,550800.0
2008-09-18 10:00:00,4.76,4.84,4.76,4.84,1286400.0,4.76,4.84,4.76,4.84,1286400.0
2008-09-18 10:30:00,4.84,4.86,4.82,4.84,1782000.0,4.84,4.86,4.82,4.84,1782000.0
2008-09-18 11:00:00,4.84,4.84,4.82,4.83,1250400.0,4.84,4.84,4.82,4.83,1250400.0
2008-09-18 11:30:00,4.83,4.84,4.8,4.83,1581600.0,4.83,4.84,4.8,4.83,1581600.0
2008-09-18 12:00:00,4.83,4.83,4.79,4.8,712800.0,4.83,4.83,4.79,4.8,712800.0
2008-09-18 12:30:00,4.8,4.81,4.73,4.75,885600.0,4.8,4.81,4.73,4.75,885600.0
2008-09-18 13:00:00,4.75,4.83,4.75,4.82,729600.0,4.75,4.83,4.75,4.82,729600.0
2008-09-18 13:30:00,4.82,4.87,4.82,4.84,1239600.0,4.82,4.87,4.82,4.84,1239600.0
2008-09-18 14:00:00,4.85,4.86,4.79,4.84,1024800.0,4.85,4.86,4.79,4.84,1024800.0
2008-09-18 14:30:00,4.84,4.9,4.84,4.89,1159200.0,4.84,4.9,4.84,4.89,1159200.0
2008-09-18 15:00:00,4.89,4.98,4.88,4.95,1534800.0,4.89,4.98,4.88,4.95,1534800.0
2008-09-18 15:30:00,4.96,5.0,4.88,4.97,2526000.0,4.96,5.0,4.88,4.97,2526000.0
2008-09-19 09:30:00,5.2,5.58,4.95,4.98,3500400.0,5.2,5.58,4.95,4.98,3500400.0
2008-09-19 10:00:00,4.98,5.03,4.96,4.99,1790400.0,4.98,5.03,4.96,4.99,1790400.0
2008-09-19 10:30:00,4.99,5.01,4.92,4.93,1136400.0,4.99,5.01,4.92,4.93,1136400.0
2008-09-19 11:00:00,4.93,5.0,4.93,4.98,514800.0,4.93,5.0,4.93,4.98,514800.0
2008-09-19 11:30:00,4.98,4.98,4.94,4.96,516000.0,4.98,4.98,4.94,4.96,516000.0
2008-09-19 12:00:00,4.96,5.01,4.96,5.01,338400.0,4.96,5.01,4.96,5.01,338400.0
2008-09-19 12:30:00,5.01,5.04,5.0,5.02,502800.0,5.01,5.04,5.0,5.02,502800.0
2008-09-19 13:00:00,5.03,5.03,4.99,5.01,408000.0,5.03,5.03,4.99,5.01,408000.0
2008-09-19 13:30:00,5.01,5.01,4.98,4.99,832800.0,5.01,5.01,4.98,4.99,832800.0
2008-09-19 14:00:00,5.0,5.0,4.99,5.0,816000.0,5.0,5.0,4.99,5.0,816000.0
2008-09-19 14:30:00,5.0,5.01,4.97,5.0,426000.0,5.0,5.01,4.97,5.0,426000.0
2008-09-19 15:00:00,5.01,5.01,4.97,4.99,471600.0,5.01,5.01,4.97,4.99,471600.0
2008-09-19 15:30:00,4.98,5.01,4.97,5.0,1254000.0,4.98,5.01,4.97,5.0,1254000.0
2008-09-22 09:30:00,5.01,5.03,4.95,4.97,500400.0,5.01,5.03,4.95,4.97,500400.0
2008-09-22 10:00:00,4.98,5.0,4.97,4.97,541200.0,4.98,5.0,4.97,4.97,541200.0
2008-09-22 10:30:00,4.98,4.99,4.96,4.96,326400.0,4.98,4.99,4.96,4.96,326400.0
2008-09-22 11:00:00,4.96,4.96,4.92,4.93,394800.0,4.96,4.96,4.92,4.93,394800.0
2008-09-22 11:30:00,4.93,4.94,4.92,4.92,228000.0,4.93,4.94,4.92,4.92,228000.0
2008-09-22 12:00:00,4.92,4.93,4.92,4.93,183600.0,4.92,4.93,4.92,4.93,183600.0
2008-09-22 12:30:00,4.93,5.0,4.93,4.99,220800.0,4.93,5.0,4.93,4.99,220800.0
2008-09-22 13:00:00,4.99,4.99,4.97,4.98,181200.0,4.99,4.99,4.97,4.98,181200.0
2008-09-22 13:30:00,4.98,4.98,4.96,4.96,210000.0,4.98,4.98,4.96,4.96,210000.0
2008-09-22 14:00:00,4.96,4.96,4.93,4.94,304800.0,4.96,4.96,4.93,4.94,304800.0
2008-09-22 14:30:00,4.94,4.97,4.94,4.94,177600.0,4.94,4.97,4.94,4.94,177600.0
2008-09-22 15:00:00,4.94,4.94,4.91,4.92,292800.0,4.94,4.94,4.91,4.92,292800.0
2008-09-22 15:30:00,4.92,4.94,4.9,4.92,654000.0,4.92,4.94,4.9,4.92,654000.0
2008-09-23 09:30:00,4.93,5.0,4.92,4.99,284400.0,4.93,5.0,4.92,4.99,284400.0
2008-09-23 10:00:00,4.99,4.99,4.96,4.97,477600.0,4.99,4.99,4.96,4.97,477600.0
2008-09-23 10:30:00,4.98,4.98,4.95,4.96,224400.0,4.98,4.98,4.95,4.96,224400.0
2008-09-23 11:00:00,4.96,4.99,4.95,4.97,152400.0,4.96,4.99,4.95,4.97,152400.0
2008-09-23 11:30:00,4.97,4.97,4.96,4.96,156000.0,4.97,4.97,4.96,4.96,156000.0
2008-09-23 12:00:00,4.96,4.97,4.95,4.96,200400.0,4.96,4.97,4.95,4.96,200400.0
2008-09-23 12:30:00,4.96,4.97,4.96,4.96,169200.0,4.96,4.97,4.96,4.96,169200.0
2008-09-23 13:00:00,4.96,4.96,4.93,4.95,356400.0,4.96,4.96,4.93,4.95,356400.0
2008-09-23 13:30:00,4.95,4.95,4.92,4.93,224400.0,4.95,4.95,4.92,4.93,224400.0
2008-09-23 14:00:00,4.94,4.98,4.94,4.98,427200.0,4.94,4.98,4.94,4.98,427200.0
2008-09-23 14:30:00,4.98,4.99,4.96,4.98,423600.0,4.98,4.99,4.96,4.98,423600.0
2008-09-23 15:00:00,4.98,4.99,4.97,4.97,253200.0,4.98,4.99,4.97,4.97,253200.0
2008-09-23 15:30:00,4.97,4.98,4.93,4.96,872400.0,4.97,4.98,4.93,4.96,872400.0
2008-09-24 09:30:00,4.96,4.96,4.93,4.96,296400.0,4.96,4.96,4.93,4.96,296400.0
2008-09-24 10:00:00,4.96,4.97,4.94,4.97,261600.0,4.96,4.97,4.94,4.97,261600.0
2008-09-24 10:30:00,4.97,4.98,4.96,4.96,477600.0,4.97,4.98,4.96,4.96,477600.0
2008-09-24 11:00:00,4.96,4.96,4.93,4.94,278400.0,4.96,4.96,4.93,4.94,278400.0
2008-09-24 11:30:00,4.94,4.96,4.94,4.96,316800.0,4.94,4.96,4.94,4.96,316800.0
2008-09-24 12:00:00,4.96,4.97,4.95,4.95,201600.0,4.96,4.97,4.95,4.95,201600.0
2008-09-24 12:30:00,4.95,4.97,4.94,4.96,274800.0,4.95,4.97,4.94,4.96,274800.0
2008-09-24 13:00:00,4.96,4.98,4.96,4.96,338400.0,4.96,4.98,4.96,4.96,338400.0
2008-09-24 13:30:00,4.96,4.96,4.93,4.93,255600.0,4.96,4.96,4.93,4.93,255600.0
2008-09-24 14:00:00,4.93,4.94,4.91,4.93,507600.0,4.93,4.94,4.91,4.93,507600.0
2008-09-24 14:30:00,4.93,4.93,4.92,4.92,982800.0,4.93,4.93,4.92,4.92,982800.0
2008-09-24 15:00:00,4.92,4.92,4.88,4.91,506400.0,4.92,4.92,4.88,4.91,506400.0
2008-09-24 15:30:00,4.91,4.92,4.89,4.9,693600.0,4.91,4.92,4.89,4.9,693600.0
2008-09-25 09:30:00,4.9,4.97,4.89,4.97,307200.0,4.9,4.97,4.89,4.97,307200.0
2008-09-25 10:00:00,4.96,5.0,4.96,4.97,309600.0,4.96,5.0,4.96,4.97,309600.0
2008-09-25 10:30:00,4.97,4.99,4.95,4.99,344400.0,4.97,4.99,4.95,4.99,344400.0
2008-09-25 11:00:00,4.99,5.0,4.98,4.99,896400.0,4.99,5.0,4.98,4.99,896400.0
2008-09-25 11:30:00,4.99,4.99,4.94,4.96,367200.0,4.99,4.99,4.94,4.96,367200.0
2008-09-25 12:00:00,4.95,4.96,4.94,4.95,159600.0,4.95,4.96,4.94,4.95,159600.0
2008-09-25 12:30:00,4.95,4.96,4.91,4.92,414000.0,4.95,4.96,4.91,4.92,414000.0
2008-09-25 13:00:00,4.92,4.94,4.9,4.91,393600.0,4.92,4.94,4.9,4.91,393600.0
2008-09-25 13:30:00,4.91,4.96,4.91,4.96,572400.0,4.91,4.96,4.91,4.96,572400.0
2008-09-25 14:00:00,4.97,4.97,4.92,4.94,740400.0,4.97,4.97,4.92,4.94,740400.0
2008-09-25 14:30:00,4.93,4.97,4.93,4.96,430800.0,4.93,4.97,4.93,4.96,430800.0
2008-09-25 15:00:00,4.96,4.98,4.94,4.95,706800.0,4.96,4.98,4.94,4.95,706800.0
2008-09-25 15:30:00,4.95,4.95,4.91,4.93,972000.0,4.95,4.95,4.91,4.93,972000.0
2008-09-26 09:30:00,4.89,4.94,4.87,4.93,200400.0,4.89,4.94,4.87,4.93,200400.0
2008-09-26 10:00:00,4.93,4.94,4.91,4.92,259200.0,4.93,4.94,4.91,4.92,259200.0
2008-09-26 10:30:00,4.92,4.93,4.91,4.92,277200.0,4.92,4.93,4.91,4.92,277200.0
2008-09-26 11:00:00,4.92,4.93,4.91,4.92,250800.0,4.92,4.93,4.91,4.92,250800.0
2008-09-26 11:30:00,4.91,4.91,4.91,4.91,62400.0,4.91,4.91,4.91,4.91,62400.0
2008-09-26 12:00:00,4.91,4.92,4.9,4.92,60000.0,4.91,4.92,4.9,4.92,60000.0
2008-09-26 12:30:00,4.91,4.92,4.9,4.91,703200.0,4.91,4.92,4.9,4.91,703200.0
2008-09-26 13:00:00,4.91,4.93,4.9,4.92,182400.0,4.91,4.93,4.9,4.92,182400.0
2008-09-26 13:30:00,4.92,4.92,4.9,4.9,70800.0,4.92,4.92,4.9,4.9,70800.0
2008-09-26 14:00:00,4.9,4.91,4.89,4.9,114000.0,4.9,4.91,4.89,4.9,114000.0
2008-09-26 14:30:00,4.9,4.9,4.87,4.87,145200.0,4.9,4.9,4.87,4.87,145200.0
2008-09-26 15:00:00,4.87,4.89,4.86,4.88,649200.0,4.87,4.89,4.86,4.88,649200.0
2008-09-26 15:30:00,4.88,4.89,4.86,4.87,1150800.0,4.88,4.89,4.86,4.87,1150800.0
2008-09-29 09:30:00,4.84,4.88,4.82,4.86,360000.0,4.84,4.88,4.82,4.86,360000.0
2008-09-29 10:00:00,4.87,4.89,4.84,4.84,643200.0,4.87,4.89,4.84,4.84,643200.0
2008-09-29 10:30:00,4.84,4.86,4.84,4.85,274800.0,4.84,4.86,4.84,4.85,274800.0
2008-09-29 11:00:00,4.85,4.87,4.84,4.85,424800.0,4.85,4.87,4.84,4.85,424800.0
2008-09-29 11:30:00,4.85,4.85,4.84,4.84,580800.0,4.85,4.85,4.84,4.84,580800.0
2008-09-29 12:00:00,4.84,4.85,4.81,4.83,266400.0,4.84,4.85,4.81,4.83,266400.0
2008-09-29 12:30:00,4.84,4.85,4.82,4.85,198000.0,4.84,4.85,4.82,4.85,198000.0
2008-09-29 13:00:00,4.85,4.85,4.82,4.85,139200.0,4.85,4.85,4.82,4.85,139200.0
2008-09-29 13:30:00,4.85,4.85,4.75,4.78,378000.0,4.85,4.85,4.75,4.78,378000.0
2008-09-29 14:00:00,4.78,4.83,4.78,4.79,643200.0,4.78,4.83,4.78,4.79,643200.0
2008-09-29 14:30:00,4.79,4.8,4.78,4.79,963600.0,4.79,4.8,4.78,4.79,963600.0
2008-09-29 15:00:00,4.79,4.8,4.7,4.72,946800.0,4.79,4.8,4.7,4.72,946800.0
2008-09-29 15:30:00,4.71,4.77,4.7,4.75,1318800.0,4.71,4.77,4.7,4.75,1318800.0
2008-09-30 09:30:00,4.81,4.84,4.72,4.77,946800.0,4.81,4.84,4.72,4.77,946800.0
2008-09-30 10:00:00,4.77,4.77,4.73,4.73,915600.0,4.77,4.77,4.73,4.73,915600.0
2008-09-30 10:30:00,4.73,4.75,4.73,4.75,435600.0,4.73,4.75,4.73,4.75,435600.0
2008-09-30 11:00:00,4.75,4.77,4.73,4.77,481200.0,4.75,4.77,4.73,4.77,481200.0
2008-09-30 11:30:00,4.77,4.78,4.73,4.75,238800.0,4.77,4.78,4.73,4.75,238800.0
2008-09-30 12:00:00,4.76,4.77,4.74,4.74,195600.0,4.76,4.77,4.74,4.74,195600.0
2008-09-30 12:30:00,4.74,4.75,4.74,4.74,314400.0,4.74,4.75,4.74,4.74,314400.0
2008-09-30 13:00:00,4.74,4.75,4.73,4.75,381600.0,4.74,4.75,4.73,4.75,381600.0
2008-09-30 13:30:00,4.75,4.76,4.73,4.73,415200.0,4.75,4.76,4.73,4.73,415200.0
2008-09-30 14:00:00,4.73,4.76,4.72,4.76,488400.0,4.73,4.76,4.72,4.76,488400.0
2008-09-30 14:30:00,4.76,4.76,4.73,4.74,567600.0,4.76,4.76,4.73,4.74,567600.0
2008-09-30 15:00:00,4.74,4.8,4.74,4.8,758400.0,4.74,4.8,4.74,4.8,758400.0
2008-09-30 15:30:00,4.8,4.82,4.78,4.8,1136400.0,4.8,4.82,4.78,4.8,1136400.0
2008-10-01 09:30:00,4.83,4.88,4.83,4.85,334800.0,4.83,4.88,4.83,4.85,334800.0
2008-10-01 10:00:00,4.85,4.86,4.8,4.86,270000.0,4.85,4.86,4.8,4.86,270000.0
2008-10-01 10:30:00,4.86,4.87,4.84,4.85,172800.0,4.86,4.87,4.84,4.85,172800.0
2008-10-01 11:00:00,4.85,4.85,4.84,4.84,86400.0,4.85,4.85,4.84,4.84,86400.0
2008-10-01 11:30:00,4.84,4.85,4.84,4.84,248400.0,4.84,4.85,4.84,4.84,248400.0
2008-10-01 12:00:00,4.84,4.85,4.82,4.83,160800.0,4.84,4.85,4.82,4.83,160800.0
2008-10-01 12:30:00,4.83,4.84,4.82,4.82,222000.0,4.83,4.84,4.82,4.82,222000.0
2008-10-01 13:00:00,4.82,4.82,4.78,4.79,247200.0,4.82,4.82,4.78,4.79,247200.0
2008-10-01 13:30:00,4.79,4.82,4.77,4.79,229200.0,4.79,4.82,4.77,4.79,229200.0
2008-10-01 14:00:00,4.79,4.82,4.77,4.82,231600.0,4.79,4.82,4.77,4.82,231600.0
2008-10-01 14:30:00,4.82,4.83,4.82,4.83,199200.0,4.82,4.83,4.82,4.83,199200.0
2008-10-01 15:00:00,4.83,4.85,4.83,4.84,306000.0,4.83,4.85,4.83,4.84,306000.0
2008-10-01 15:30:00,4.84,4.85,4.83,4.84,547200.0,4.84,4.85,4.83,4.84,547200.0
2008-10-02 09:30:00,4.83,4.87,4.81,4.81,285600.0,4.83,4.87,4.81,4.81,285600.0
2008-10-02 10:00:00,4.81,4.83,4.78,4.82,205200.0,4.81,4.83,4.78,4.82,205200.0
2008-10-02 10:30:00,4.81,4.82,4.78,4.8,123600.0,4.81,4.82,4.78,4.8,123600.0
2008-10-02 11:00:00,4.8,4.8,4.76,4.78,158400.0,4.8,4.8,4.76,4.78,158400.0
2008-10-02 11:30:00,4.78,4.78,4.76,4.77,87600.0,4.78,4.78,4.76,4.77,87600.0
2008-10-02 12:00:00,4.77,4.79,4.77,4.77,195600.0,4.77,4.79,4.77,4.77,195600.0
2008-10-02 12:30:00,4.77,4.8,4.77,4.79,241200.0,4.77,4.8,4.77,4.79,241200.0
2008-10-02 13:00:00,4.79,4.8,4.79,4.79,396000.0,4.79,4.8,4.79,4.79,396000.0
2008-10-02 13:30:00,4.79,4.81,4.78,4.81,295200.0,4.79,4.81,4.78,4.81,295200.0
2008-10-02 14:00:00,4.81,4.81,4.79,4.8,169200.0,4.81,4.81,4.79,4.8,169200.0
2008-10-02 14:30:00,4.79,4.8,4.79,4.8,322800.0,4.79,4.8,4.79,4.8,322800.0
2008-10-02 15:00:00,4.8,4.8,4.79,4.79,380400.0,4.8,4.8,4.79,4.79,380400.0
2008-10-02 15:30:00,4.79,4.8,4.77,4.8,843600.0,4.79,4.8,4.77,4.8,843600.0
2008-10-03 09:30:00,4.85,4.88,4.83,4.85,489600.0,4.85,4.88,4.83,4.85,489600.0
2008-10-03 10:00:00,4.85,4.85,4.84,4.84,172800.0,4.85,4.85,4.84,4.84,172800.0
2008-10-03 10:30:00,4.85,4.85,4.81,4.82,427200.0,4.85,4.85,4.81,4.82,427200.0
2008-10-03 11:00:00,4.83,4.83,4.82,4.83,376800.0,4.83,4.83,4.82,4.83,376800.0
2008-10-03 11:30:00,4.83,4.84,4.82,4.83,295200.0,4.83,4.84,4.82,4.83,295200.0
2008-10-03 12:00:00,4.83,4.83,4.82,4.82,129600.0,4.83,4.83,4.82,4.82,129600.0
2008-10-03 12:30:00,4.82,4.83,4.82,4.83,448800.0,4.82,4.83,4.82,4.83,448800.0
2008-10-03 13:00:00,4.83,4.85,4.82,4.83,366000.0,4.83,4.85,4.82,4.83,366000.0
2008-10-03 13:30:00,4.83,4.83,4.78,4.79,603600.0,4.83,4.83,4.78,4.79,603600.0
2008-10-03 14:00:00,4.8,4.81,4.77,4.8,358800.0,4.8,4.81,4.77,4.8,358800.0
2008-10-03 14:30:00,4.8,4.83,4.78,4.82,936000.0,4.8,4.83,4.78,4.82,936000.0
2008-10-03 15:00:00,4.81,4.82,4.77,4.77,302400.0,4.81,4.82,4.77,4.77,302400.0
2008-10-03 15:30:00,4.77,4.79,4.72,4.76,877200.0,4.77,4.79,4.72,4.76,877200.0
2008-10-06 09:30:00,4.7,4.71,4.63,4.66,454800.0,4.7,4.71,4.63,4.66,454800.0
2008-10-06 10:00:00,4.66,4.66,4.56,4.59,1014000.0,4.66,4.66,4.56,4.59,1014000.0
2008-10-06 10:30:00,4.58,4.59,4.5,4.55,640800.0,4.58,4.59,4.5,4.55,640800.0
2008-10-06 11:00:00,4.54,4.57,4.53,4.56,733200.0,4.54,4.57,4.53,4.56,733200.0
2008-10-06 11:30:00,4.56,4.56,4.52,4.55,775200.0,4.56,4.56,4.52,4.55,775200.0
2008-10-06 12:00:00,4.55,4.59,4.55,4.58,817200.0,4.55,4.59,4.55,4.58,817200.0
2008-10-06 12:30:00,4.58,4.59,4.57,4.58,469200.0,4.58,4.59,4.57,4.58,469200.0
2008-10-06 13:00:00,4.58,4.59,4.58,4.59,344400.0,4.58,4.59,4.58,4.59,344400.0
2008-10-06 13:30:00,4.58,4.59,4.57,4.58,594000.0,4.58,4.59,4.57,4.58,594000.0
2008-10-06 14:00:00,4.59,4.62,4.55,4.56,860400.0,4.59,4.62,4.55,4.56,860400.0
2008-10-06 14:30:00,4.56,4.58,4.55,4.55,1183200.0,4.56,4.58,4.55,4.55,1183200.0
2008-10-06 15:00:00,4.55,4.64,4.53,4.63,1203600.0,4.55,4.64,4.53,4.63,1203600.0
2008-10-06 15:30:00,4.63,4.63,4.58,4.59,1616400.0,4.63,4.63,4.58,4.59,1616400.0
2008-10-07 09:30:00,4.63,4.74,4.62,4.71,642000.0,4.63,4.74,4.62,4.71,642000.0
2008-10-07 10:00:00,4.71,4.71,4.65,4.7,463200.0,4.71,4.71,4.65,4.7,463200.0
2008-10-07 10:30:00,4.71,4.73,4.67,4.68,397200.0,4.71,4.73,4.67,4.68,397200.0
2008-10-07 11:00:00,4.69,4.7,4.68,4.68,288000.0,4.69,4.7,4.68,4.68,288000.0
2008-10-07 11:30:00,4.68,4.7,4.68,4.68,284400.0,4.68,4.7,4.68,4.68,284400.0
2008-10-07 12:00:00,4.68,4.7,4.64,4.64,406800.0,4.68,4.7,4.64,4.64,406800.0
2008-10-07 12:30:00,4.65,4.67,4.63,4.64,826800.0,4.65,4.67,4.63,4.64,826800.0
2008-10-07 13:00:00,4.63,4.65,4.61,4.62,784800.0,4.63,4.65,4.61,4.62,784800.0
2008-10-07 13:30:00,4.62,4.63,4.52,4.56,950400.0,4.62,4.63,4.52,4.56,950400.0
2008-10-07 14:00:00,4.56,4.6,4.55,4.6,472800.0,4.56,4.6,4.55,4.6,472800.0
2008-10-07 14:30:00,4.61,4.62,4.56,4.57,370800.0,4.61,4.62,4.56,4.57,370800.0
2008-10-07 15:00:00,4.57,4.58,4.52,4.54,586800.0,4.57,4.58,4.52,4.54,586800.0
2008-10-07 15:30:00,4.54,4.55,4.52,4.53,1456800.0,4.54,4.55,4.52,4.53,1456800.0
2008-10-08 09:30:00,4.44,4.54,4.35,4.53,1628400.0,4.44,4.54,4.35,4.53,1628400.0
2008-10-08 10:00:00,4.54,4.57,4.48,4.51,760800.0,4.54,4.57,4.48,4.51,760800.0
2008-10-08 10:30:00,4.51,4.51,4.45,4.46,447600.0,4.51,4.51,4.45,4.46,447600.0
2008-10-08 11:00:00,4.46,4.49,4.44,4.46,404400.0,4.46,4.49,4.44,4.46,404400.0
2008-10-08 11:30:00,4.46,4.47,4.41,4.45,656400.0,4.46,4.47,4.41,4.45,656400.0
2008-10-08 12:00:00,4.45,4.46,4.39,4.4,345600.0,4.45,4.46,4.39,4.4,345600.0
2008-10-08 12:30:00,4.4,4.45,4.39,4.42,556800.0,4.4,4.45,4.39,4.42,556800.0
2008-10-08 13:00:00,4.43,4.49,4.42,4.45,1095600.0,4.43,4.49,4.42,4.45,1095600.0
2008-10-08 13:30:00,4.45,4.48,4.44,4.47,789600.0,4.45,4.48,4.44,4.47,789600.0
2008-10-08 14:00:00,4.48,4.48,4.46,4.47,1178400.0,4.48,4.48,4.46,4.47,1178400.0
2008-10-08 14:30:00,4.47,4.5,4.46,4.49,758400.0,4.47,4.5,4.46,4.49,758400.0
2008-10-08 15:00:00,4.49,4.53,4.48,4.51,444000.0,4.49,4.53,4.48,4.51,444000.0
2008-10-08 15:30:00,4.51,4.52,4.46,4.47,2035200.0,4.51,4.52,4.46,4.47,2035200.0
2008-10-09 09:30:00,4.45,4.5,4.45,4.48,584400.0,4.45,4.5,4.45,4.48,584400.0
2008-10-09 10:00:00,4.49,4.5,4.46,4.47,2067600.0,4.49,4.5,4.46,4.47,2067600.0
2008-10-09 10:30:00,4.46,4.48,4.43,4.45,620400.0,4.46,4.48,4.43,4.45,620400.0
2008-10-09 11:00:00,4.45,4.48,4.44,4.45,439200.0,4.45,4.48,4.44,4.45,439200.0
2008-10-09 11:30:00,4.46,4.48,4.45,4.48,541200.0,4.46,4.48,4.45,4.48,541200.0
2008-10-09 12:00:00,4.48,4.5,4.47,4.48,549600.0,4.48,4.5,4.47,4.48,549600.0
2008-10-09 12:30:00,4.48,4.49,4.48,4.48,734400.0,4.48,4.49,4.48,4.48,734400.0
2008-10-09 13:00:00,4.49,4.51,4.47,4.48,429600.0,4.49,4.51,4.47,4.48,429600.0
2008-10-09 13:30:00,4.48,4.49,4.43,4.44,333600.0,4.48,4.49,4.43,4.44,333600.0
2008-10-09 14:00:00,4.43,4.44,4.4,4.41,484800.0,4.43,4.44,4.4,4.41,484800.0
2008-10-09 14:30:00,4.4,4.41,4.38,4.39,613200.0,4.4,4.41,4.38,4.39,613200.0
2008-10-09 15:00:00,4.39,4.39,4.36,4.37,894000.0,4.39,4.39,4.36,4.37,894000.0
2008-10-09 15:30:00,4.38,4.39,4.21,4.27,1746000.0,4.38,4.39,4.21,4.27,1746000.0
2008-10-10 09:30:00,4.17,4.22,4.11,4.14,1545600.0,4.17,4.22,4.11,4.14,1545600.0
2008-10-10 10:00:00,4.13,4.22,4.13,4.16,1854000.0,4.13,4.22,4.13,4.16,1854000.0
2008-10-10 10:30:00,4.15,4.16,4.06,4.07,1312800.0,4.15,4.16,4.06,4.07,1312800.0
2008-10-10 11:00:00,4.07,4.08,3.98,3.99,895200.0,4.07,4.08,3.98,3.99,895200.0
2008-10-10 11:30:00,3.98,3.99,3.92,3.94,1310400.0,3.98,3.99,3.92,3.94,1310400.0
2008-10-10 12:00:00,3.93,3.96,3.92,3.96,996000.0,3.93,3.96,3.92,3.96,996000.0
2008-10-10 12:30:00,3.95,3.97,3.93,3.94,928800.0,3.95,3.97,3.93,3.94,928800.0
2008-10-10 13:00:00,3.95,3.99,3.92,3.96,637200.0,3.95,3.99,3.92,3.96,637200.0
2008-10-10 13:30:00,3.96,3.97,3.87,3.91,694800.0,3.96,3.97,3.87,3.91,694800.0
2008-10-10 14:00:00,3.91,3.97,3.9,3.91,1084800.0,3.91,3.97,3.9,3.91,1084800.0
2008-10-10 14:30:00,3.91,3.94,3.89,3.92,1021200.0,3.91,3.94,3.89,3.92,1021200.0
2008-10-10 15:00:00,3.92,4.08,3.89,4.08,1338000.0,3.92,4.08,3.89,4.08,1338000.0
2008-10-10 15:30:00,4.08,4.14,4.03,4.12,2472000.0,4.08,4.14,4.03,4.12,2472000.0
2008-10-13 09:30:00,4.26,4.42,4.15,4.26,1022400.0,4.26,4.42,4.15,4.26,1022400.0
2008-10-13 10:00:00,4.25,4.28,4.2,4.23,657600.0,4.25,4.28,4.2,4.23,657600.0
2008-10-13 10:30:00,4.23,4.25,4.23,4.25,502800.0,4.23,4.25,4.23,4.25,502800.0
2008-10-13 11:00:00,4.25,4.27,4.24,4.27,307200.0,4.25,4.27,4.24,4.27,307200.0
2008-10-13 11:30:00,4.27,4.31,4.26,4.3,498000.0,4.27,4.31,4.26,4.3,498000.0
2008-10-13 12:00:00,4.3,4.43,4.29,4.43,1746000.0,4.3,4.43,4.29,4.43,1746000.0
2008-10-13 12:30:00,4.43,4.48,4.43,4.48,816000.0,4.43,4.48,4.43,4.48,816000.0
2008-10-13 13:00:00,4.47,4.5,4.46,4.5,1008000.0,4.47,4.5,4.46,4.5,1008000.0
2008-10-13 13:30:00,4.5,4.59,4.5,4.56,1420800.0,4.5,4.59,4.5,4.56,1420800.0
2008-10-13 14:00:00,4.57,4.58,4.51,4.51,1388400.0,4.57,4.58,4.51,4.51,1388400.0
2008-10-13 14:30:00,4.51,4.55,4.51,4.54,1104000.0,4.51,4.55,4.51,4.54,1104000.0
2008-10-13 15:00:00,4.54,4.58,4.53,4.58,1140000.0,4.54,4.58,4.53,4.58,1140000.0
2008-10-13 15:30:00,4.58,4.66,4.58,4.64,2337600.0,4.58,4.66,4.58,4.64,2337600.0
2008-10-14 09:30:00,4.74,4.79,4.64,4.64,1148400.0,4.74,4.79,4.64,4.64,1148400.0
2008-10-14 10:00:00,4.64,4.68,4.6,4.6,1657200.0,4.64,4.68,4.6,4.6,1657200.0
2008-10-14 10:30:00,4.6,4.6,4.51,4.56,986400.0,4.6,4.6,4.51,4.56,986400.0
2008-10-14 11:00:00,4.56,4.56,4.52,4.55,516000.0,4.56,4.56,4.52,4.55,516000.0
2008-10-14 11:30:00,4.55,4.56,4.53,4.54,758400.0,4.55,4.56,4.53,4.54,758400.0
2008-10-14 12:00:00,4.54,4.62,4.52,4.54,482400.0,4.54,4.62,4.52,4.54,482400.0
2008-10-14 12:30:00,4.54,4.55,4.52,4.53,612000.0,4.54,4.55,4.52,4.53,612000.0
2008-10-14 13:00:00,4.53,4.55,4.52,4.54,255600.0,4.53,4.55,4.52,4.54,255600.0
2008-10-14 13:30:00,4.55,4.57,4.53,4.54,793200.0,4.55,4.57,4.53,4.54,793200.0
2008-10-14 14:00:00,4.53,4.55,4.51,4.55,619200.0,4.53,4.55,4.51,4.55,619200.0
2008-10-14 14:30:00,4.55,4.55,4.5,4.51,507600.0,4.55,4.55,4.5,4.51,507600.0
2008-10-14 15:00:00,4.5,4.55,4.49,4.55,682800.0,4.5,4.55,4.49,4.55,682800.0
2008-10-14 15:30:00,4.56,4.6,4.51,4.51,1926000.0,4.56,4.6,4.51,4.51,1926000.0
2008-10-15 09:30:00,4.46,4.47,4.34,4.35,1044000.0,4.46,4.47,4.34,4.35,1044000.0
2008-10-15 10:00:00,4.35,4.36,4.35,4.35,667200.0,4.35,4.36,4.35,4.35,667200.0
2008-10-15 10:30:00,4.35,4.36,4.33,4.34,369600.0,4.35,4.36,4.33,4.34,369600.0
2008-10-15 11:00:00,4.34,4.37,4.34,4.35,276000.0,4.34,4.37,4.34,4.35,276000.0
2008-10-15 11:30:00,4.35,4.36,4.34,4.35,156000.0,4.35,4.36,4.34,4.35,156000.0
2008-10-15 12:00:00,4.35,4.35,4.34,4.34,267600.0,4.35,4.35,4.34,4.34,267600.0
2008-10-15 12:30:00,4.35,4.36,4.33,4.34,231600.0,4.35,4.36,4.33,4.34,231600.0
2008-10-15 13:00:00,4.34,4.34,4.25,4.26,759600.0,4.34,4.34,4.25,4.26,759600.0
2008-10-15 13:30:00,4.26,4.26,4.06,4.07,3849600.0,4.26,4.26,4.06,4.07,3849600.0
2008-10-15 14:00:00,4.07,4.17,4.06,4.15,1304400.0,4.07,4.17,4.06,4.15,1304400.0
2008-10-15 14:30:00,4.14,4.18,4.14,4.15,728400.0,4.14,4.18,4.14,4.15,728400.0
2008-10-15 15:00:00,4.15,4.2,4.13,4.14,855600.0,4.15,4.2,4.13,4.14,855600.0
2008-10-15 15:30:00,4.13,4.14,4.06,4.07,1982400.0,4.13,4.14,4.06,4.07,1982400.0
2008-10-16 09:30:00,4.07,4.11,3.98,4.1,1257600.0,4.07,4.11,3.98,4.1,1257600.0
2008-10-16 10:00:00,4.1,4.12,3.98,3.99,814800.0,4.1,4.12,3.98,3.99,814800.0
2008-10-16 10:30:00,3.99,3.99,3.93,3.95,721200.0,3.99,3.99,3.93,3.95,721200.0
2008-10-16 11:00:00,3.95,3.95,3.85,3.9,696000.0,3.95,3.95,3.85,3.9,696000.0
2008-10-16 11:30:00,3.9,3.97,3.89,3.95,724800.0,3.9,3.97,3.89,3.95,724800.0
2008-10-16 12:00:00,3.94,4.04,3.94,4.03,655200.0,3.94,4.04,3.94,4.03,655200.0
2008-10-16 12:30:00,4.02,4.02,3.96,3.97,712800.0,4.02,4.02,3.96,3.97,712800.0
2008-10-16 13:00:00,3.97,4.04,3.96,4.03,525600.0,3.97,4.04,3.96,4.03,525600.0
2008-10-16 13:30:00,4.03,4.1,4.03,4.08,1407600.0,4.03,4.1,4.03,4.08,1407600.0
2008-10-16 14:00:00,4.08,4.09,4.06,4.08,554400.0,4.08,4.09,4.06,4.08,554400.0
2008-10-16 14:30:00,4.08,4.19,4.08,4.14,1201200.0,4.08,4.19,4.08,4.14,1201200.0
2008-10-16 15:00:00,4.14,4.21,4.13,4.16,1004400.0,4.14,4.21,4.13,4.16,1004400.0
2008-10-16 15:30:00,4.16,4.19,4.13,4.18,1406400.0,4.16,4.19,4.13,4.18,1406400.0
2008-10-17 09:30:00,4.14,4.19,4.08,4.19,576000.0,4.14,4.19,4.08,4.19,576000.0
2008-10-17 10:00:00,4.18,4.2,4.15,4.17,214800.0,4.18,4.2,4.15,4.17,214800.0
2008-10-17 10:30:00,4.17,4.18,4.15,4.16,348000.0,4.17,4.18,4.15,4.16,348000.0
2008-10-17 11:00:00,4.17,4.2,4.16,4.16,174000.0,4.17,4.2,4.16,4.16,174000.0
2008-10-17 11:30:00,4.16,4.17,4.14,4.17,267600.0,4.16,4.17,4.14,4.17,267600.0
2008-10-17 12:00:00,4.17,4.2,4.17,4.17,186000.0,4.17,4.2,4.17,4.17,186000.0
2008-10-17 12:30:00,4.18,4.25,4.17,4.25,219600.0,4.18,4.25,4.17,4.25,219600.0
2008-10-17 13:00:00,4.25,4.29,4.24,4.29,358800.0,4.25,4.29,4.24,4.29,358800.0
2008-10-17 13:30:00,4.29,4.33,4.29,4.31,469200.0,4.29,4.33,4.29,4.31,469200.0
2008-10-17 14:00:00,4.32,4.33,4.28,4.29,547200.0,4.32,4.33,4.28,4.29,547200.0
2008-10-17 14:30:00,4.29,4.3,4.26,4.29,801600.0,4.29,4.3,4.26,4.29,801600.0
2008-10-17 15:00:00,4.3,4.32,4.22,4.26,740400.0,4.3,4.32,4.22,4.26,740400.0
2008-10-17 15:30:00,4.26,4.28,4.18,4.19,1323600.0,4.26,4.28,4.18,4.19,1323600.0
2008-10-20 09:30:00,4.26,4.31,4.23,4.3,892800.0,4.26,4.31,4.23,4.3,892800.0
2008-10-20 10:00:00,4.3,4.33,4.28,4.3,452400.0,4.3,4.33,4.28,4.3,452400.0
2008-10-20 10:30:00,4.3,4.33,4.3,4.3,410400.0,4.3,4.33,4.3,4.3,410400.0
2008-10-20 11:00:00,4.31,4.31,4.27,4.31,318000.0,4.31,4.31,4.27,4.31,318000.0
2008-10-20 11:30:00,4.31,4.36,4.31,4.34,303600.0,4.31,4.36,4.31,4.34,303600.0
2008-10-20 12:00:00,4.34,4.34,4.3,4.31,597600.0,4.34,4.34,4.3,4.31,597600.0
2008-10-20 12:30:00,4.31,4.33,4.3,4.33,236400.0,4.31,4.33,4.3,4.33,236400.0
2008-10-20 13:00:00,4.32,4.35,4.31,4.34,346800.0,4.32,4.35,4.31,4.34,346800.0
2008-10-20 13:30:00,4.34,4.35,4.32,4.34,288000.0,4.34,4.35,4.32,4.34,288000.0
2008-10-20 14:00:00,4.34,4.36,4.32,4.34,502800.0,4.34,4.36,4.32,4.34,502800.0
2008-10-20 14:30:00,4.34,4.38,4.32,4.36,512400.0,4.34,4.38,4.32,4.36,512400.0
2008-10-20 15:00:00,4.36,4.4,4.33,4.39,661200.0,4.36,4.4,4.33,4.39,661200.0
2008-10-20 15:30:00,4.39,4.44,4.37,4.43,1159200.0,4.39,4.44,4.37,4.43,1159200.0
2008-10-21 09:30:00,4.43,4.46,4.37,4.42,307200.0,4.43,4.46,4.37,4.42,307200.0
2008-10-21 10:00:00,4.42,4.47,4.41,4.47,448800.0,4.42,4.47,4.41,4.47,448800.0
2008-10-21 10:30:00,4.47,4.49,4.44,4.46,418800.0,4.47,4.49,4.44,4.46,418800.0
2008-10-21 11:00:00,4.46,4.5,4.46,4.5,398400.0,4.46,4.5,4.46,4.5,398400.0
2008-10-21 11:30:00,4.5,4.5,4.45,4.46,591600.0,4.5,4.5,4.45,4.46,591600.0
2008-10-21 12:00:00,4.46,4.49,4.45,4.48,464400.0,4.46,4.49,4.45,4.48,464400.0
2008-10-21 12:30:00,4.48,4.51,4.47,4.47,274800.0,4.48,4.51,4.47,4.47,274800.0
2008-10-21 13:00:00,4.47,4.49,4.46,4.47,657600.0,4.47,4.49,4.46,4.47,657600.0
2008-10-21 13:30:00,4.47,4.48,4.47,4.48,306000.0,4.47,4.48,4.47,4.48,306000.0
2008-10-21 14:00:00,4.48,4.5,4.47,4.5,632400.0,4.48,4.5,4.47,4.5,632400.0
2008-10-21 14:30:00,4.5,4.56,4.49,4.55,590400.0,4.5,4.56,4.49,4.55,590400.0
2008-10-21 15:00:00,4.55,4.56,4.5,4.52,715200.0,4.55,4.56,4.5,4.52,715200.0
2008-10-21 15:30:00,4.52,4.52,4.48,4.5,972000.0,4.52,4.52,4.48,4.5,972000.0
2008-10-22 09:30:00,4.32,4.32,4.11,4.14,2211600.0,4.32,4.32,4.11,4.14,2211600.0
2008-10-22 10:00:00,4.14,4.17,4.03,4.06,2816400.0,4.14,4.17,4.03,4.06,2816400.0
2008-10-22 10:30:00,4.07,4.12,4.02,4.11,1904400.0,4.07,4.12,4.02,4.11,1904400.0
2008-10-22 11:00:00,4.12,4.18,4.12,4.17,2443200.0,4.12,4.18,4.12,4.17,2443200.0
2008-10-22 11:30:00,4.18,4.2,4.17,4.18,716400.0,4.18,4.2,4.17,4.18,716400.0
2008-10-22 12:00:00,4.18,4.26,4.18,4.26,1081200.0,4.18,4.26,4.18,4.26,1081200.0
2008-10-22 12:30:00,4.26,4.27,4.25,4.26,1156800.0,4.26,4.27,4.25,4.26,1156800.0
2008-10-22 13:00:00,4.26,4.27,4.2,4.2,1693200.0,4.26,4.27,4.2,4.2,1693200.0
2008-10-22 13:30:00,4.2,4.25,4.18,4.23,1092000.0,4.2,4.25,4.18,4.23,1092000.0
2008-10-22 14:00:00,4.23,4.29,4.23,4.29,1304400.0,4.23,4.29,4.23,4.29,1304400.0
2008-10-22 14:30:00,4.29,4.29,4.24,4.24,2055600.0,4.29,4.29,4.24,4.24,2055600.0
2008-10-22 15:00:00,4.24,4.24,4.15,4.16,1428000.0,4.24,4.24,4.15,4.16,1428000.0
2008-10-22 15:30:00,4.16,4.18,4.12,4.15,3466800.0,4.16,4.18,4.12,4.15,3466800.0
2008-10-23 09:30:00,4.15,4.25,4.15,4.19,837600.0,4.15,4.25,4.15,4.19,837600.0
2008-10-23 10:00:00,4.2,4.27,4.2,4.25,1022400.0,4.2,4.27,4.2,4.25,1022400.0
2008-10-23 10:30:00,4.25,4.3,4.24,4.3,1674000.0,4.25,4.3,4.24,4.3,1674000.0
2008-10-23 11:00:00,4.3,4.32,4.27,4.27,378000.0,4.3,4.32,4.27,4.27,378000.0
2008-10-23 11:30:00,4.28,4.29,4.25,4.26,757200.0,4.28,4.29,4.25,4.26,757200.0
2008-10-23 12:00:00,4.26,4.27,4.19,4.19,290400.0,4.26,4.27,4.19,4.19,290400.0
2008-10-23 12:30:00,4.19,4.21,4.16,4.16,657600.0,4.19,4.21,4.16,4.16,657600.0
2008-10-23 13:00:00,4.16,4.17,4.13,4.16,500400.0,4.16,4.17,4.13,4.16,500400.0
2008-10-23 13:30:00,4.15,4.16,4.12,4.15,355200.0,4.15,4.16,4.12,4.15,355200.0
2008-10-23 14:00:00,4.15,4.17,4.12,4.17,1347600.0,4.15,4.17,4.12,4.17,1347600.0
2008-10-23 14:30:00,4.17,4.21,4.16,4.19,1231200.0,4.17,4.21,4.16,4.19,1231200.0
2008-10-23 15:00:00,4.19,4.22,4.18,4.21,1138800.0,4.19,4.22,4.18,4.21,1138800.0
2008-10-23 15:30:00,4.21,4.28,4.2,4.26,1844400.0,4.21,4.28,4.2,4.26,1844400.0
2008-10-24 09:30:00,4.1,4.23,4.1,4.19,1068000.0,4.1,4.23,4.1,4.19,1068000.0
2008-10-24 10:00:00,4.2,4.22,4.18,4.19,577200.0,4.2,4.22,4.18,4.19,577200.0
2008-10-24 10:30:00,4.2,4.22,4.16,4.19,692400.0,4.2,4.22,4.16,4.19,692400.0
2008-10-24 11:00:00,4.2,4.2,4.18,4.19,638400.0,4.2,4.2,4.18,4.19,638400.0
2008-10-24 11:30:00,4.2,4.23,4.18,4.19,684000.0,4.2,4.23,4.18,4.19,684000.0
2008-10-24 12:00:00,4.19,4.23,4.17,4.22,656400.0,4.19,4.23,4.17,4.22,656400.0
2008-10-24 12:30:00,4.21,4.24,4.2,4.22,427200.0,4.21,4.24,4.2,4.22,427200.0
2008-10-24 13:00:00,4.22,4.24,4.21,4.21,428400.0,4.22,4.24,4.21,4.21,428400.0
2008-10-24 13:30:00,4.22,4.24,4.2,4.21,711600.0,4.22,4.24,4.2,4.21,711600.0
2008-10-24 14:00:00,4.21,4.24,4.21,4.23,754800.0,4.21,4.24,4.21,4.23,754800.0
2008-10-24 14:30:00,4.23,4.27,4.22,4.25,960000.0,4.23,4.27,4.22,4.25,960000.0
2008-10-24 15:00:00,4.25,4.28,4.21,4.24,588000.0,4.25,4.28,4.21,4.24,588000.0
2008-10-24 15:30:00,4.24,4.27,4.22,4.24,1051200.0,4.24,4.27,4.22,4.24,1051200.0
2008-10-27 09:30:00,4.2,4.25,4.13,4.21,964800.0,4.2,4.25,4.13,4.21,964800.0
2008-10-27 10:00:00,4.21,4.24,4.15,4.16,415200.0,4.21,4.24,4.15,4.16,415200.0
2008-10-27 10:30:00,4.16,4.17,4.12,4.16,451200.0,4.16,4.17,4.12,4.16,451200.0
2008-10-27 11:00:00,4.17,4.17,4.12,4.12,417600.0,4.17,4.17,4.12,4.12,417600.0
2008-10-27 11:30:00,4.12,4.12,4.08,4.09,312000.0,4.12,4.12,4.08,4.09,312000.0
2008-10-27 12:00:00,4.1,4.14,4.09,4.09,428400.0,4.1,4.14,4.09,4.09,428400.0
2008-10-27 12:30:00,4.09,4.12,4.09,4.1,390000.0,4.09,4.12,4.09,4.1,390000.0
2008-10-27 13:00:00,4.1,4.13,4.08,4.13,3064800.0,4.1,4.13,4.08,4.13,3064800.0
2008-10-27 13:30:00,4.13,4.13,4.1,4.1,470400.0,4.13,4.13,4.1,4.1,470400.0
2008-10-27 14:00:00,4.1,4.11,4.07,4.07,1099200.0,4.1,4.11,4.07,4.07,1099200.0
2008-10-27 14:30:00,4.07,4.1,4.05,4.08,1567200.0,4.07,4.1,4.05,4.08,1567200.0
2008-10-27 15:00:00,4.08,4.1,4.08,4.09,829200.0,4.08,4.1,4.08,4.09,829200.0
2008-10-27 15:30:00,4.08,4.1,4.07,4.08,3154800.0,4.08,4.1,4.07,4.08,3154800.0
2008-10-28 09:30:00,4.15,4.17,4.1,4.1,969600.0,4.15,4.17,4.1,4.1,969600.0
2008-10-28 10:00:00,4.1,4.1,4.07,4.1,1754400.0,4.1,4.1,4.07,4.1,1754400.0
2008-10-28 10:30:00,4.1,4.11,4.08,4.09,603600.0,4.1,4.11,4.08,4.09,603600.0
2008-10-28 11:00:00,4.09,4.1,4.06,4.06,919200.0,4.09,4.1,4.06,4.06,919200.0
2008-10-28 11:30:00,4.06,4.09,4.06,4.06,378000.0,4.06,4.09,4.06,4.06,378000.0
2008-10-28 12:00:00,4.06,4.07,4.04,4.06,242400.0,4.06,4.07,4.04,4.06,242400.0
2008-10-28 12:30:00,4.06,4.07,4.05,4.06,301200.0,4.06,4.07,4.05,4.06,301200.0
2008-10-28 13:00:00,4.06,4.08,4.05,4.07,463200.0,4.06,4.08,4.05,4.07,463200.0
2008-10-28 13:30:00,4.07,4.07,4.05,4.05,452400.0,4.07,4.07,4.05,4.05,452400.0
2008-10-28 14:00:00,4.05,4.07,4.05,4.07,778800.0,4.05,4.07,4.05,4.07,778800.0
2008-10-28 14:30:00,4.07,4.14,4.07,4.14,550800.0,4.07,4.14,4.07,4.14,550800.0
2008-10-28 15:00:00,4.14,4.2,4.11,4.2,441600.0,4.14,4.2,4.11,4.2,441600.0
2008-10-28 15:30:00,4.2,4.27,4.17,4.27,999600.0,4.2,4.27,4.17,4.27,999600.0
2008-10-29 09:30:00,4.26,4.29,4.23,4.24,252000.0,4.26,4.29,4.23,4.24,252000.0
2008-10-29 10:00:00,4.25,4.32,4.24,4.3,273600.0,4.25,4.32,4.24,4.3,273600.0
2008-10-29 10:30:00,4.3,4.31,4.27,4.29,445200.0,4.3,4.31,4.27,4.29,445200.0
2008-10-29 11:00:00,4.29,4.31,4.28,4.3,501600.0,4.29,4.31,4.28,4.3,501600.0
2008-10-29 11:30:00,4.29,4.31,4.29,4.3,624000.0,4.29,4.31,4.29,4.3,624000.0
2008-10-29 12:00:00,4.31,4.31,4.28,4.31,194400.0,4.31,4.31,4.28,4.31,194400.0
2008-10-29 12:30:00,4.32,4.32,4.3,4.3,282000.0,4.32,4.32,4.3,4.3,282000.0
2008-10-29 13:00:00,4.3,4.31,4.29,4.3,248400.0,4.3,4.31,4.29,4.3,248400.0
2008-10-29 13:30:00,4.3,4.32,4.29,4.3,292800.0,4.3,4.32,4.29,4.3,292800.0
2008-10-29 14:00:00,4.3,4.33,4.27,4.3,502800.0,4.3,4.33,4.27,4.3,502800.0
2008-10-29 14:30:00,4.29,4.31,4.26,4.29,506400.0,4.29,4.31,4.26,4.29,506400.0
2008-10-29 15:00:00,4.3,4.38,4.29,4.37,536400.0,4.3,4.38,4.29,4.37,536400.0
2008-10-29 15:30:00,4.37,4.38,4.28,4.29,901200.0,4.37,4.38,4.28,4.29,901200.0
2008-10-30 09:30:00,4.37,4.42,4.35,4.38,284400.0,4.37,4.42,4.35,4.38,284400.0
2008-10-30 10:00:00,4.38,4.38,4.34,4.34,256800.0,4.38,4.38,4.34,4.34,256800.0
2008-10-30 10:30:00,4.34,4.35,4.3,4.35,193200.0,4.34,4.35,4.3,4.35,193200.0
2008-10-30 11:00:00,4.34,4.39,4.34,4.36,355200.0,4.34,4.39,4.34,4.36,355200.0
2008-10-30 11:30:00,4.35,4.36,4.26,4.3,614400.0,4.35,4.36,4.26,4.3,614400.0
2008-10-30 12:00:00,4.29,4.33,4.29,4.32,258000.0,4.29,4.33,4.29,4.32,258000.0
2008-10-30 12:30:00,4.32,4.34,4.31,4.32,262800.0,4.32,4.34,4.31,4.32,262800.0
2008-10-30 13:00:00,4.32,4.34,4.31,4.31,219600.0,4.32,4.34,4.31,4.31,219600.0
2008-10-30 13:30:00,4.3,4.32,4.29,4.32,159600.0,4.3,4.32,4.29,4.32,159600.0
2008-10-30 14:00:00,4.32,4.35,4.31,4.34,471600.0,4.32,4.35,4.31,4.34,471600.0
2008-10-30 14:30:00,4.33,4.35,4.32,4.33,291600.0,4.33,4.35,4.32,4.33,291600.0
2008-10-30 15:00:00,4.34,4.35,4.29,4.33,639600.0,4.34,4.35,4.29,4.33,639600.0
2008-10-30 15:30:00,4.33,4.36,4.31,4.36,1538400.0,4.33,4.36,4.31,4.36,1538400.0
2008-10-31 09:30:00,4.35,4.39,4.33,4.34,482400.0,4.35,4.39,4.33,4.34,482400.0
2008-10-31 10:00:00,4.35,4.38,4.34,4.38,238800.0,4.35,4.38,4.34,4.38,238800.0
2008-10-31 10:30:00,4.38,4.41,4.38,4.38,266400.0,4.38,4.41,4.38,4.38,266400.0
2008-10-31 11:00:00,4.38,4.44,4.38,4.43,292800.0,4.38,4.44,4.38,4.43,292800.0
2008-10-31 11:30:00,4.43,4.46,4.43,4.46,261600.0,4.43,4.46,4.43,4.46,261600.0
2008-10-31 12:00:00,4.46,4.46,4.41,4.43,151200.0,4.46,4.46,4.41,4.43,151200.0
2008-10-31 12:30:00,4.43,4.43,4.41,4.43,157200.0,4.43,4.43,4.41,4.43,157200.0
2008-10-31 13:00:00,4.42,4.48,4.42,4.45,308400.0,4.42,4.48,4.42,4.45,308400.0
2008-10-31 13:30:00,4.45,4.48,4.43,4.44,192000.0,4.45,4.48,4.43,4.44,192000.0
2008-10-31 14:00:00,4.44,4.47,4.42,4.43,110400.0,4.44,4.47,4.42,4.43,110400.0
2008-10-31 14:30:00,4.43,4.45,4.42,4.45,195600.0,4.43,4.45,4.42,4.45,195600.0
2008-10-31 15:00:00,4.45,4.46,4.38,4.38,332400.0,4.45,4.46,4.38,4.38,332400.0
2008-10-31 15:30:00,4.38,4.41,4.36,4.4,828000.0,4.38,4.41,4.36,4.4,828000.0
2008-11-03 09:30:00,4.39,4.43,4.37,4.41,294000.0,4.39,4.43,4.37,4.41,294000.0
2008-11-03 10:00:00,4.41,4.44,4.41,4.41,291600.0,4.41,4.44,4.41,4.41,291600.0
2008-11-03 10:30:00,4.41,4.45,4.4,4.43,198000.0,4.41,4.45,4.4,4.43,198000.0
2008-11-03 11:00:00,4.43,4.47,4.43,4.47,184800.0,4.43,4.47,4.43,4.47,184800.0
2008-11-03 11:30:00,4.47,4.49,4.47,4.48,186000.0,4.47,4.49,4.47,4.48,186000.0
2008-11-03 12:00:00,4.49,4.49,4.48,4.49,142800.0,4.49,4.49,4.48,4.49,142800.0
2008-11-03 12:30:00,4.49,4.49,4.47,4.48,105600.0,4.49,4.49,4.47,4.48,105600.0
2008-11-03 13:00:00,4.48,4.49,4.48,4.48,175200.0,4.48,4.49,4.48,4.48,175200.0
2008-11-03 13:30:00,4.48,4.49,4.48,4.48,157200.0,4.48,4.49,4.48,4.48,157200.0
2008-11-03 14:00:00,4.48,4.48,4.45,4.46,253200.0,4.48,4.48,4.45,4.46,253200.0
2008-11-03 14:30:00,4.45,4.46,4.45,4.46,196800.0,4.45,4.46,4.45,4.46,196800.0
2008-11-03 15:00:00,4.46,4.47,4.44,4.47,356400.0,4.46,4.47,4.44,4.47,356400.0
2008-11-03 15:30:00,4.47,4.49,4.46,4.49,648000.0,4.47,4.49,4.46,4.49,648000.0
2008-11-04 09:30:00,4.5,4.52,4.43,4.44,464400.0,4.5,4.52,4.43,4.44,464400.0
2008-11-04 10:00:00,4.44,4.48,4.43,4.48,321600.0,4.44,4.48,4.43,4.48,321600.0
2008-11-04 10:30:00,4.48,4.5,4.48,4.48,303600.0,4.48,4.5,4.48,4.48,303600.0
2008-11-04 11:00:00,4.48,4.5,4.45,4.47,336000.0,4.48,4.5,4.45,4.47,336000.0
2008-11-04 11:30:00,4.47,4.49,4.46,4.48,159600.0,4.47,4.49,4.46,4.48,159600.0
2008-11-04 12:00:00,4.48,4.5,4.48,4.49,806400.0,4.48,4.5,4.48,4.49,806400.0
2008-11-04 12:30:00,4.49,4.5,4.48,4.49,433200.0,4.49,4.5,4.48,4.49,433200.0
2008-11-04 13:00:00,4.49,4.51,4.48,4.49,256800.0,4.49,4.51,4.48,4.49,256800.0
2008-11-04 13:30:00,4.49,4.49,4.47,4.48,205200.0,4.49,4.49,4.47,4.48,205200.0
2008-11-04 14:00:00,4.48,4.48,4.46,4.48,225600.0,4.48,4.48,4.46,4.48,225600.0
2008-11-04 14:30:00,4.48,4.5,4.47,4.48,304800.0,4.48,4.5,4.47,4.48,304800.0
2008-11-04 15:00:00,4.48,4.51,4.48,4.5,862800.0,4.48,4.51,4.48,4.5,862800.0
2008-11-04 15:30:00,4.5,4.52,4.5,4.52,1591200.0,4.5,4.52,4.5,4.52,1591200.0
2008-11-05 09:30:00,4.47,4.53,4.44,4.5,661200.0,4.47,4.53,4.44,4.5,661200.0
2008-11-05 10:00:00,4.5,4.53,4.5,4.5,487200.0,4.5,4.53,4.5,4.5,487200.0
2008-11-05 10:30:00,4.5,4.54,4.5,4.52,228000.0,4.5,4.54,4.5,4.52,228000.0
2008-11-05 11:00:00,4.52,4.54,4.5,4.51,249600.0,4.52,4.54,4.5,4.51,249600.0
2008-11-05 11:30:00,4.51,4.51,4.49,4.5,369600.0,4.51,4.51,4.49,4.5,369600.0
2008-11-05 12:00:00,4.5,4.52,4.49,4.49,314400.0,4.5,4.52,4.49,4.49,314400.0
2008-11-05 12:30:00,4.49,4.51,4.48,4.5,333600.0,4.49,4.51,4.48,4.5,333600.0
2008-11-05 13:00:00,4.5,4.51,4.5,4.51,334800.0,4.5,4.51,4.5,4.51,334800.0
2008-11-05 13:30:00,4.51,4.52,4.5,4.51,272400.0,4.51,4.52,4.5,4.51,272400.0
2008-11-05 14:00:00,4.5,4.55,4.5,4.54,482400.0,4.5,4.55,4.5,4.54,482400.0
2008-11-05 14:30:00,4.54,4.56,4.52,4.54,302400.0,4.54,4.56,4.52,4.54,302400.0
2008-11-05 15:00:00,4.54,4.55,4.5,4.5,364800.0,4.54,4.55,4.5,4.5,364800.0
2008-11-05 15:30:00,4.5,4.52,4.48,4.49,1417200.0,4.5,4.52,4.48,4.49,1417200.0
2008-11-06 09:30:00,4.47,4.51,4.42,4.5,207600.0,4.47,4.51,4.42,4.5,207600.0
2008-11-06 10:00:00,4.49,4.51,4.46,4.49,159600.0,4.49,4.51,4.46,4.49,159600.0
2008-11-06 10:30:00,4.49,4.51,4.49,4.51,375600.0,4.49,4.51,4.49,4.51,375600.0
2008-11-06 11:00:00,4.51,4.52,4.48,4.5,204000.0,4.51,4.52,4.48,4.5,204000.0
2008-11-06 11:30:00,4.5,4.51,4.48,4.51,410400.0,4.5,4.51,4.48,4.51,410400.0
2008-11-06 12:00:00,4.51,4.51,4.46,4.47,160800.0,4.51,4.51,4.46,4.47,160800.0
2008-11-06 12:30:00,4.47,4.47,4.45,4.46,201600.0,4.47,4.47,4.45,4.46,201600.0
2008-11-06 13:00:00,4.46,4.46,4.44,4.44,159600.0,4.46,4.46,4.44,4.44,159600.0
2008-11-06 13:30:00,4.44,4.46,4.42,4.43,531600.0,4.44,4.46,4.42,4.43,531600.0
2008-11-06 14:00:00,4.43,4.45,4.41,4.42,355200.0,4.43,4.45,4.41,4.42,355200.0
2008-11-06 14:30:00,4.42,4.46,4.42,4.44,237600.0,4.42,4.46,4.42,4.44,237600.0
2008-11-06 15:00:00,4.44,4.45,4.41,4.42,536400.0,4.44,4.45,4.41,4.42,536400.0
2008-11-06 15:30:00,4.43,4.46,4.4,4.4,1455600.0,4.43,4.46,4.4,4.4,1455600.0
2008-11-07 09:30:00,4.44,4.48,4.42,4.46,261600.0,4.44,4.48,4.42,4.46,261600.0
2008-11-07 10:00:00,4.47,4.48,4.46,4.48,186000.0,4.47,4.48,4.46,4.48,186000.0
2008-11-07 10:30:00,4.48,4.5,4.47,4.47,168000.0,4.48,4.5,4.47,4.47,168000.0
2008-11-07 11:00:00,4.47,4.48,4.44,4.44,139200.0,4.47,4.48,4.44,4.44,139200.0
2008-11-07 11:30:00,4.43,4.47,4.43,4.47,151200.0,4.43,4.47,4.43,4.47,151200.0
2008-11-07 12:00:00,4.47,4.48,4.43,4.43,194400.0,4.47,4.48,4.43,4.43,194400.0
2008-11-07 12:30:00,4.43,4.45,4.43,4.43,174000.0,4.43,4.45,4.43,4.43,174000.0
2008-11-07 13:00:00,4.43,4.44,4.42,4.44,139200.0,4.43,4.44,4.42,4.44,139200.0
2008-11-07 13:30:00,4.44,4.45,4.43,4.45,105600.0,4.44,4.45,4.43,4.45,105600.0
2008-11-07 14:00:00,4.45,4.46,4.43,4.44,78000.0,4.45,4.46,4.43,4.44,78000.0
2008-11-07 14:30:00,4.44,4.47,4.42,4.42,289200.0,4.44,4.47,4.42,4.42,289200.0
2008-11-07 15:00:00,4.42,4.46,4.42,4.44,280800.0,4.42,4.46,4.42,4.44,280800.0
2008-11-07 15:30:00,4.43,4.46,4.42,4.44,763200.0,4.43,4.46,4.42,4.44,763200.0
2008-11-10 09:30:00,4.51,4.57,4.46,4.46,332400.0,4.51,4.57,4.46,4.46,332400.0
2008-11-10 10:00:00,4.46,4.49,4.46,4.47,300000.0,4.46,4.49,4.46,4.47,300000.0
2008-11-10 10:30:00,4.47,4.48,4.46,4.48,194400.0,4.47,4.48,4.46,4.48,194400.0
2008-11-10 11:00:00,4.48,4.51,4.46,4.51,150000.0,4.48,4.51,4.46,4.51,150000.0
2008-11-10 11:30:00,4.51,4.52,4.48,4.49,159600.0,4.51,4.52,4.48,4.49,159600.0
2008-11-10 12:00:00,4.49,4.51,4.49,4.5,163200.0,4.49,4.51,4.49,4.5,163200.0
2008-11-10 12:30:00,4.5,4.51,4.46,4.47,512400.0,4.5,4.51,4.46,4.47,512400.0
2008-11-10 13:00:00,4.47,4.49,4.46,4.49,261600.0,4.47,4.49,4.46,4.49,261600.0
2008-11-10 13:30:00,4.49,4.5,4.47,4.5,261600.0,4.49,4.5,4.47,4.5,261600.0
2008-11-10 14:00:00,4.5,4.5,4.48,4.49,370800.0,4.5,4.5,4.48,4.49,370800.0
2008-11-10 14:30:00,4.49,4.51,4.47,4.48,228000.0,4.49,4.51,4.47,4.48,228000.0
2008-11-10 15:00:00,4.48,4.48,4.44,4.45,256800.0,4.48,4.48,4.44,4.45,256800.0
2008-11-10 15:30:00,4.45,4.47,4.42,4.45,532800.0,4.45,4.47,4.42,4.45,532800.0
2008-11-11 09:30:00,4.42,4.45,4.4,4.44,397200.0,4.42,4.45,4.4,4.44,397200.0
2008-11-11 10:00:00,4.44,4.5,4.43,4.5,705600.0,4.44,4.5,4.43,4.5,705600.0
2008-11-11 10:30:00,4.49,4.51,4.48,4.51,454800.0,4.49,4.51,4.48,4.51,454800.0
2008-11-11 11:00:00,4.5,4.51,4.48,4.5,160800.0,4.5,4.51,4.48,4.5,160800.0
2008-11-11 11:30:00,4.5,4.54,4.5,4.52,145200.0,4.5,4.54,4.5,4.52,145200.0
2008-11-11 12:00:00,4.51,4.52,4.47,4.47,398400.0,4.51,4.52,4.47,4.47,398400.0
2008-11-11 12:30:00,4.47,4.49,4.47,4.49,274800.0,4.47,4.49,4.47,4.49,274800.0
2008-11-11 13:00:00,4.48,4.49,4.47,4.49,206400.0,4.48,4.49,4.47,4.49,206400.0
2008-11-11 13:30:00,4.49,4.52,4.47,4.51,210000.0,4.49,4.52,4.47,4.51,210000.0
2008-11-11 14:00:00,4.51,4.58,4.51,4.58,312000.0,4.51,4.58,4.51,4.58,312000.0
2008-11-11 14:30:00,4.58,4.6,4.51,4.51,298800.0,4.58,4.6,4.51,4.51,298800.0
2008-11-11 15:00:00,4.51,4.53,4.5,4.51,306000.0,4.51,4.53,4.5,4.51,306000.0
2008-11-11 15:30:00,4.51,4.52,4.46,4.5,451200.0,4.51,4.52,4.46,4.5,451200.0
2008-11-12 09:30:00,4.44,4.52,4.44,4.51,559200.0,4.44,4.52,4.44,4.51,559200.0
2008-11-12 10:00:00,4.51,4.52,4.49,4.49,502800.0,4.51,4.52,4.49,4.49,502800.0
2008-11-12 10:30:00,4.5,4.5,4.47,4.49,721200.0,4.5,4.5,4.47,4.49,721200.0
2008-11-12 11:00:00,4.49,4.51,4.48,4.51,200400.0,4.49,4.51,4.48,4.51,200400.0
2008-11-12 11:30:00,4.51,4.51,4.45,4.47,183600.0,4.51,4.51,4.45,4.47,183600.0
2008-11-12 12:00:00,4.47,4.47,4.46,4.46,238800.0,4.47,4.47,4.46,4.46,238800.0
2008-11-12 12:30:00,4.46,4.47,4.46,4.47,315600.0,4.46,4.47,4.46,4.47,315600.0
2008-11-12 13:00:00,4.46,4.47,4.46,4.47,154800.0,4.46,4.47,4.46,4.47,154800.0
2008-11-12 13:30:00,4.47,4.49,4.47,4.47,322800.0,4.47,4.49,4.47,4.47,322800.0
2008-11-12 14:00:00,4.47,4.48,4.45,4.48,386400.0,4.47,4.48,4.45,4.48,386400.0
2008-11-12 14:30:00,4.48,4.48,4.45,4.46,284400.0,4.48,4.48,4.45,4.46,284400.0
2008-11-12 15:00:00,4.46,4.47,4.45,4.47,678000.0,4.46,4.47,4.45,4.47,678000.0
2008-11-12 15:30:00,4.47,4.49,4.45,4.48,1381200.0,4.47,4.49,4.45,4.48,1381200.0
2008-11-13 09:30:00,4.51,4.53,4.43,4.43,601200.0,4.51,4.53,4.43,4.43,601200.0
2008-11-13 10:00:00,4.43,4.43,4.39,4.43,928800.0,4.43,4.43,4.39,4.43,928800.0
2008-11-13 10:30:00,4.43,4.44,4.39,4.42,477600.0,4.43,4.44,4.39,4.42,477600.0
2008-11-13 11:00:00,4.42,4.43,4.4,4.41,526800.0,4.42,4.43,4.4,4.41,526800.0
2008-11-13 11:30:00,4.41,4.43,4.38,4.39,606000.0,4.41,4.43,4.38,4.39,606000.0
2008-11-13 12:00:00,4.39,4.39,4.36,4.37,297600.0,4.39,4.39,4.36,4.37,297600.0
2008-11-13 12:30:00,4.37,4.39,4.33,4.33,393600.0,4.37,4.39,4.33,4.33,393600.0
2008-11-13 13:00:00,4.33,4.39,4.31,4.39,409200.0,4.33,4.39,4.31,4.39,409200.0
2008-11-13 13:30:00,4.39,4.44,4.38,4.4,548400.0,4.39,4.44,4.38,4.4,548400.0
2008-11-13 14:00:00,4.4,4.5,4.4,4.49,451200.0,4.4,4.5,4.4,4.49,451200.0
2008-11-13 14:30:00,4.49,4.57,4.48,4.55,528000.0,4.49,4.57,4.48,4.55,528000.0
2008-11-13 15:00:00,4.55,4.55,4.45,4.49,843600.0,4.55,4.55,4.45,4.49,843600.0
2008-11-13 15:30:00,4.49,4.57,4.48,4.57,1299600.0,4.49,4.57,4.48,4.57,1299600.0
2008-11-14 09:30:00,4.5,4.6,4.49,4.57,1024800.0,4.5,4.6,4.49,4.57,1024800.0
2008-11-14 10:00:00,4.57,4.6,4.53,4.55,330000.0,4.57,4.6,4.53,4.55,330000.0
2008-11-14 10:30:00,4.55,4.55,4.51,4.54,291600.0,4.55,4.55,4.51,4.54,291600.0
2008-11-14 11:00:00,4.54,4.54,4.51,4.51,306000.0,4.54,4.54,4.51,4.51,306000.0
2008-11-14 11:30:00,4.51,4.52,4.49,4.49,234000.0,4.51,4.52,4.49,4.49,234000.0
2008-11-14 12:00:00,4.49,4.51,4.45,4.51,262800.0,4.49,4.51,4.45,4.51,262800.0
2008-11-14 12:30:00,4.51,4.54,4.49,4.53,376800.0,4.51,4.54,4.49,4.53,376800.0
2008-11-14 13:00:00,4.52,4.54,4.48,4.54,338400.0,4.52,4.54,4.48,4.54,338400.0
2008-11-14 13:30:00,4.54,4.56,4.5,4.56,424800.0,4.54,4.56,4.5,4.56,424800.0
2008-11-14 14:00:00,4.56,4.62,4.55,4.59,411600.0,4.56,4.62,4.55,4.59,411600.0
2008-11-14 14:30:00,4.59,4.59,4.56,4.57,734400.0,4.59,4.59,4.56,4.57,734400.0
2008-11-14 15:00:00,4.57,4.58,4.5,4.52,511200.0,4.57,4.58,4.5,4.52,511200.0
2008-11-14 15:30:00,4.52,4.53,4.43,4.43,676800.0,4.52,4.53,4.43,4.43,676800.0
2008-11-17 09:30:00,4.42,4.44,4.39,4.44,306000.0,4.42,4.44,4.39,4.44,306000.0
2008-11-17 10:00:00,4.43,4.44,4.39,4.4,136800.0,4.43,4.44,4.39,4.4,136800.0
2008-11-17 10:30:00,4.4,4.41,4.37,4.38,159600.0,4.4,4.41,4.37,4.38,159600.0
2008-11-17 11:00:00,4.38,4.43,4.38,4.41,231600.0,4.38,4.43,4.38,4.41,231600.0
2008-11-17 11:30:00,4.41,4.42,4.37,4.41,198000.0,4.41,4.42,4.37,4.41,198000.0
2008-11-17 12:00:00,4.41,4.42,4.38,4.41,384000.0,4.41,4.42,4.38,4.41,384000.0
2008-11-17 12:30:00,4.41,4.42,4.38,4.38,177600.0,4.41,4.42,4.38,4.38,177600.0
2008-11-17 13:00:00,4.38,4.42,4.38,4.42,202800.0,4.38,4.42,4.38,4.42,202800.0
2008-11-17 13:30:00,4.42,4.42,4.37,4.38,218400.0,4.42,4.42,4.37,4.38,218400.0
2008-11-17 14:00:00,4.38,4.39,4.35,4.35,300000.0,4.38,4.39,4.35,4.35,300000.0
2008-11-17 14:30:00,4.35,4.39,4.33,4.33,314400.0,4.35,4.39,4.33,4.33,314400.0
2008-11-17 15:00:00,4.33,4.38,4.33,4.37,438000.0,4.33,4.38,4.33,4.37,438000.0
2008-11-17 15:30:00,4.37,4.39,4.33,4.33,649200.0,4.37,4.39,4.33,4.33,649200.0
2008-11-18 09:30:00,4.29,4.4,4.29,4.32,430800.0,4.29,4.4,4.29,4.32,430800.0
2008-11-18 10:00:00,4.33,4.33,4.26,4.32,309600.0,4.33,4.33,4.26,4.32,309600.0
2008-11-18 10:30:00,4.33,4.33,4.29,4.31,166800.0,4.33,4.33,4.29,4.31,166800.0
2008-11-18 11:00:00,4.3,4.31,4.29,4.3,451200.0,4.3,4.31,4.29,4.3,451200.0
2008-11-18 11:30:00,4.3,4.34,4.3,4.32,220800.0,4.3,4.34,4.3,4.32,220800.0
2008-11-18 12:00:00,4.32,4.32,4.26,4.26,207600.0,4.32,4.32,4.26,4.26,207600.0
2008-11-18 12:30:00,4.26,4.26,4.21,4.21,313200.0,4.26,4.26,4.21,4.21,313200.0
2008-11-18 13:00:00,4.22,4.22,4.16,4.17,610800.0,4.22,4.22,4.16,4.17,610800.0
2008-11-18 13:30:00,4.18,4.18,4.13,4.17,890400.0,4.18,4.18,4.13,4.17,890400.0
2008-11-18 14:00:00,4.17,4.17,4.13,4.13,626400.0,4.17,4.17,4.13,4.13,626400.0
2008-11-18 14:30:00,4.14,4.14,4.1,4.11,585600.0,4.14,4.14,4.1,4.11,585600.0
2008-11-18 15:00:00,4.11,4.19,4.11,4.17,838800.0,4.11,4.19,4.11,4.17,838800.0
2008-11-18 15:30:00,4.17,4.2,4.15,4.19,1324800.0,4.17,4.2,4.15,4.19,1324800.0
2008-11-19 09:30:00,4.17,4.25,4.08,4.22,468000.0,4.17,4.25,4.08,4.22,468000.0
2008-11-19 10:00:00,4.22,4.22,4.18,4.19,362400.0,4.22,4.22,4.18,4.19,362400.0
2008-11-19 10:30:00,4.19,4.19,4.09,4.09,242400.0,4.19,4.19,4.09,4.09,242400.0
2008-11-19 11:00:00,4.09,4.12,4.07,4.08,493200.0,4.09,4.12,4.07,4.08,493200.0
2008-11-19 11:30:00,4.08,4.13,4.06,4.13,213600.0,4.08,4.13,4.06,4.13,213600.0
2008-11-19 12:00:00,4.13,4.13,4.07,4.07,170400.0,4.13,4.13,4.07,4.07,170400.0
2008-11-19 12:30:00,4.08,4.09,4.06,4.07,220800.0,4.08,4.09,4.06,4.07,220800.0
2008-11-19 13:00:00,4.07,4.08,4.05,4.05,250800.0,4.07,4.08,4.05,4.05,250800.0
2008-11-19 13:30:00,4.04,4.07,4.02,4.07,206400.0,4.04,4.07,4.02,4.07,206400.0
2008-11-19 14:00:00,4.06,4.06,4.03,4.06,373200.0,4.06,4.06,4.03,4.06,373200.0
2008-11-19 14:30:00,4.06,4.08,4.04,4.06,505200.0,4.06,4.08,4.04,4.06,505200.0
2008-11-19 15:00:00,4.06,4.07,4.03,4.04,734400.0,4.06,4.07,4.03,4.04,734400.0
2008-11-19 15:30:00,4.04,4.05,4.0,4.0,1380000.0,4.04,4.05,4.0,4.0,1380000.0
2008-11-20 09:30:00,3.97,3.99,3.95,3.95,704400.0,3.97,3.99,3.95,3.95,704400.0
2008-11-20 10:00:00,3.94,3.97,3.92,3.97,508800.0,3.94,3.97,3.92,3.97,508800.0
2008-11-20 10:30:00,3.97,3.98,3.94,3.97,615600.0,3.97,3.98,3.94,3.97,615600.0
2008-11-20 11:00:00,3.98,4.01,3.97,3.99,357600.0,3.98,4.01,3.97,3.99,357600.0
2008-11-20 11:30:00,3.99,4.0,3.96,3.98,288000.0,3.99,4.0,3.96,3.98,288000.0
2008-11-20 12:00:00,3.97,3.98,3.93,3.97,512400.0,3.97,3.98,3.93,3.97,512400.0
2008-11-20 12:30:00,3.97,4.0,3.97,3.97,590400.0,3.97,4.0,3.97,3.97,590400.0
2008-11-20 13:00:00,3.97,3.97,3.9,3.91,562800.0,3.97,3.97,3.9,3.91,562800.0
2008-11-20 13:30:00,3.91,3.95,3.9,3.95,370800.0,3.91,3.95,3.9,3.95,370800.0
2008-11-20 14:00:00,3.95,3.95,3.9,3.9,210000.0,3.95,3.95,3.9,3.9,210000.0
2008-11-20 14:30:00,3.9,3.9,3.86,3.87,271200.0,3.9,3.9,3.86,3.87,271200.0
2008-11-20 15:00:00,3.88,3.9,3.84,3.86,498000.0,3.88,3.9,3.84,3.86,498000.0
2008-11-20 15:30:00,3.86,3.87,3.73,3.75,2242800.0,3.86,3.87,3.73,3.75,2242800.0
2008-11-21 09:30:00,3.83,3.85,3.74,3.78,2642400.0,3.83,3.85,3.74,3.78,2642400.0
2008-11-21 10:00:00,3.77,3.86,3.75,3.84,1138800.0,3.77,3.86,3.75,3.84,1138800.0
2008-11-21 10:30:00,3.84,3.91,3.83,3.88,1075200.0,3.84,3.91,3.83,3.88,1075200.0
2008-11-21 11:00:00,3.88,3.92,3.83,3.91,889200.0,3.88,3.92,3.83,3.91,889200.0
2008-11-21 11:30:00,3.91,3.96,3.89,3.94,885600.0,3.91,3.96,3.89,3.94,885600.0
2008-11-21 12:00:00,3.94,3.99,3.91,3.92,1075200.0,3.94,3.99,3.91,3.92,1075200.0
2008-11-21 12:30:00,3.92,3.96,3.92,3.95,723600.0,3.92,3.96,3.92,3.95,723600.0
2008-11-21 13:00:00,3.94,3.95,3.9,3.92,978000.0,3.94,3.95,3.9,3.92,978000.0
2008-11-21 13:30:00,3.92,3.92,3.86,3.86,804000.0,3.92,3.92,3.86,3.86,804000.0
2008-11-21 14:00:00,3.86,3.92,3.86,3.92,1366800.0,3.86,3.92,3.86,3.92,1366800.0
2008-11-21 14:30:00,3.92,3.94,3.89,3.91,554400.0,3.92,3.94,3.89,3.91,554400.0
2008-11-21 15:00:00,3.91,3.98,3.91,3.97,892800.0,3.91,3.98,3.91,3.97,892800.0
2008-11-21 15:30:00,3.97,4.04,3.96,4.04,1836000.0,3.97,4.04,3.96,4.04,1836000.0
2008-11-24 09:30:00,4.07,4.11,4.02,4.03,420000.0,4.07,4.11,4.02,4.03,420000.0
2008-11-24 10:00:00,4.03,4.05,4.01,4.05,400800.0,4.03,4.05,4.01,4.05,400800.0
2008-11-24 10:30:00,4.04,4.08,4.04,4.04,1189200.0,4.04,4.08,4.04,4.04,1189200.0
2008-11-24 11:00:00,4.05,4.08,4.04,4.08,238800.0,4.05,4.08,4.04,4.08,238800.0
2008-11-24 11:30:00,4.08,4.11,4.08,4.09,189600.0,4.08,4.11,4.08,4.09,189600.0
2008-11-24 12:00:00,4.1,4.11,4.06,4.06,469200.0,4.1,4.11,4.06,4.06,469200.0
2008-11-24 12:30:00,4.07,4.08,4.05,4.06,693600.0,4.07,4.08,4.05,4.06,693600.0
2008-11-24 13:00:00,4.06,4.08,4.05,4.07,762000.0,4.06,4.08,4.05,4.07,762000.0
2008-11-24 13:30:00,4.07,4.07,4.05,4.07,229200.0,4.07,4.07,4.05,4.07,229200.0
2008-11-24 14:00:00,4.07,4.09,4.05,4.06,226800.0,4.07,4.09,4.05,4.06,226800.0
2008-11-24 14:30:00,4.06,4.1,4.06,4.09,428400.0,4.06,4.1,4.06,4.09,428400.0
2008-11-24 15:00:00,4.1,4.15,4.09,4.15,418800.0,4.1,4.15,4.09,4.15,418800.0
2008-11-24 15:30:00,4.15,4.2,4.11,4.14,1288800.0,4.15,4.2,4.11,4.14,1288800.0
2008-11-25 09:30:00,4.21,4.22,4.13,4.17,907200.0,4.21,4.22,4.13,4.17,907200.0
2008-11-25 10:00:00,4.18,4.23,4.18,4.2,777600.0,4.18,4.23,4.18,4.2,777600.0
2008-11-25 10:30:00,4.2,4.21,4.14,4.15,354000.0,4.2,4.21,4.14,4.15,354000.0
2008-11-25 11:00:00,4.15,4.15,4.11,4.12,319200.0,4.15,4.15,4.11,4.12,319200.0
2008-11-25 11:30:00,4.12,4.12,4.09,4.09,246000.0,4.12,4.12,4.09,4.09,246000.0
2008-11-25 12:00:00,4.09,4.1,4.07,4.1,361200.0,4.09,4.1,4.07,4.1,361200.0
2008-11-25 12:30:00,4.1,4.1,4.04,4.05,896400.0,4.1,4.1,4.04,4.05,896400.0
2008-11-25 13:00:00,4.05,4.1,4.05,4.09,590400.0,4.05,4.1,4.05,4.09,590400.0
2008-11-25 13:30:00,4.09,4.11,4.08,4.08,232800.0,4.09,4.11,4.08,4.08,232800.0
2008-11-25 14:00:00,4.08,4.1,4.08,4.09,405600.0,4.08,4.1,4.08,4.09,405600.0
2008-11-25 14:30:00,4.09,4.13,4.08,4.13,370800.0,4.09,4.13,4.08,4.13,370800.0
2008-11-25 15:00:00,4.13,4.15,4.09,4.11,514800.0,4.13,4.15,4.09,4.11,514800.0
2008-11-25 15:30:00,4.1,4.12,4.07,4.08,2127600.0,4.1,4.12,4.07,4.08,2127600.0
2008-11-26 09:30:00,4.05,4.1,3.99,4.08,711600.0,4.05,4.1,3.99,4.08,711600.0
2008-11-26 10:00:00,4.08,4.09,4.07,4.08,754800.0,4.08,4.09,4.07,4.08,754800.0
2008-11-26 10:30:00,4.08,4.1,4.06,4.06,849600.0,4.08,4.1,4.06,4.06,849600.0
2008-11-26 11:00:00,4.06,4.13,4.03,4.12,572400.0,4.06,4.13,4.03,4.12,572400.0
2008-11-26 11:30:00,4.12,4.16,4.12,4.15,336000.0,4.12,4.16,4.12,4.15,336000.0
2008-11-26 12:00:00,4.16,4.16,4.09,4.09,296400.0,4.16,4.16,4.09,4.09,296400.0
2008-11-26 12:30:00,4.09,4.12,4.07,4.12,116400.0,4.09,4.12,4.07,4.12,116400.0
2008-11-26 13:00:00,4.12,4.14,4.11,4.14,146400.0,4.12,4.14,4.11,4.14,146400.0
2008-11-26 13:30:00,4.14,4.15,4.11,4.14,277200.0,4.14,4.15,4.11,4.14,277200.0
2008-11-26 14:00:00,4.13,4.16,4.13,4.16,204000.0,4.13,4.16,4.13,4.16,204000.0
2008-11-26 14:30:00,4.16,4.21,4.16,4.21,268800.0,4.16,4.21,4.16,4.21,268800.0
2008-11-26 15:00:00,4.21,4.21,4.18,4.19,406800.0,4.21,4.21,4.18,4.19,406800.0
2008-11-26 15:30:00,4.19,4.2,4.17,4.19,867600.0,4.19,4.2,4.17,4.19,867600.0
2008-11-28 09:30:00,4.16,4.2,4.15,4.16,240000.0,4.16,4.2,4.15,4.16,240000.0
2008-11-28 10:00:00,4.16,4.2,4.16,4.17,176400.0,4.16,4.2,4.16,4.17,176400.0
2008-11-28 10:30:00,4.17,4.17,4.15,4.16,142800.0,4.17,4.17,4.15,4.16,142800.0
2008-11-28 11:00:00,4.16,4.16,4.13,4.13,218400.0,4.16,4.16,4.13,4.13,218400.0
2008-11-28 11:30:00,4.13,4.16,4.12,4.15,361200.0,4.13,4.16,4.12,4.15,361200.0
2008-11-28 12:00:00,4.15,4.17,4.11,4.11,336000.0,4.15,4.17,4.11,4.11,336000.0
2008-11-28 12:30:00,4.11,4.17,4.11,4.16,625200.0,4.11,4.17,4.11,4.16,625200.0
2008-11-28 13:00:00,4.15,4.15,4.15,4.15,183600.0,4.15,4.15,4.15,4.15,183600.0
2008-11-28 13:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-12-01 09:30:00,4.06,4.07,3.99,3.99,531600.0,4.06,4.07,3.99,3.99,531600.0
2008-12-01 10:00:00,3.99,4.03,3.98,4.0,504000.0,3.99,4.03,3.98,4.0,504000.0
2008-12-01 10:30:00,4.0,4.02,3.99,3.99,271200.0,4.0,4.02,3.99,3.99,271200.0
2008-12-01 11:00:00,3.99,4.0,3.97,4.0,397200.0,3.99,4.0,3.97,4.0,397200.0
2008-12-01 11:30:00,4.0,4.03,4.0,4.01,163200.0,4.0,4.03,4.0,4.01,163200.0
2008-12-01 12:00:00,4.02,4.02,3.98,3.98,518400.0,4.02,4.02,3.98,3.98,518400.0
2008-12-01 12:30:00,3.98,4.0,3.97,3.98,157200.0,3.98,4.0,3.97,3.98,157200.0
2008-12-01 13:00:00,3.98,4.01,3.98,4.0,94800.0,3.98,4.01,3.98,4.0,94800.0
2008-12-01 13:30:00,4.0,4.02,3.98,4.0,446400.0,4.0,4.02,3.98,4.0,446400.0
2008-12-01 14:00:00,3.99,4.0,3.95,3.98,531600.0,3.99,4.0,3.95,3.98,531600.0
2008-12-01 14:30:00,3.97,4.0,3.97,3.98,487200.0,3.97,4.0,3.97,3.98,487200.0
2008-12-01 15:00:00,3.98,3.99,3.96,3.98,792000.0,3.98,3.99,3.96,3.98,792000.0
2008-12-01 15:30:00,3.97,3.98,3.93,3.98,1851600.0,3.97,3.98,3.93,3.98,1851600.0
2008-12-02 09:30:00,4.01,4.01,3.94,3.97,724800.0,4.01,4.01,3.94,3.97,724800.0
2008-12-02 10:00:00,3.97,4.0,3.97,3.99,855600.0,3.97,4.0,3.97,3.99,855600.0
2008-12-02 10:30:00,3.99,4.01,3.98,3.99,622800.0,3.99,4.01,3.98,3.99,622800.0
2008-12-02 11:00:00,3.99,3.99,3.96,3.99,1212000.0,3.99,3.99,3.96,3.99,1212000.0
2008-12-02 11:30:00,3.99,3.99,3.98,3.98,456000.0,3.99,3.99,3.98,3.98,456000.0
2008-12-02 12:00:00,3.98,4.01,3.97,4.0,654000.0,3.98,4.01,3.97,4.0,654000.0
2008-12-02 12:30:00,4.01,4.02,3.99,4.02,547200.0,4.01,4.02,3.99,4.02,547200.0
2008-12-02 13:00:00,4.02,4.03,4.01,4.02,621600.0,4.02,4.03,4.01,4.02,621600.0
2008-12-02 13:30:00,4.02,4.02,3.99,4.01,1276800.0,4.02,4.02,3.99,4.01,1276800.0
2008-12-02 14:00:00,4.01,4.02,3.97,3.97,2144400.0,4.01,4.02,3.97,3.97,2144400.0
2008-12-02 14:30:00,3.97,4.0,3.97,3.98,338400.0,3.97,4.0,3.97,3.98,338400.0
2008-12-02 15:00:00,3.98,4.02,3.95,4.0,1645200.0,3.98,4.02,3.95,4.0,1645200.0
2008-12-02 15:30:00,4.0,4.01,3.94,3.99,1196400.0,4.0,4.01,3.94,3.99,1196400.0
2008-12-03 09:30:00,3.94,4.04,3.91,4.02,987600.0,3.94,4.04,3.91,4.02,987600.0
2008-12-03 10:00:00,4.01,4.02,3.97,3.97,327600.0,4.01,4.02,3.97,3.97,327600.0
2008-12-03 10:30:00,3.97,4.02,3.97,4.02,541200.0,3.97,4.02,3.97,4.02,541200.0
2008-12-03 11:00:00,4.02,4.07,4.01,4.04,590400.0,4.02,4.07,4.01,4.04,590400.0
2008-12-03 11:30:00,4.04,4.04,4.02,4.03,235200.0,4.04,4.04,4.02,4.03,235200.0
2008-12-03 12:00:00,4.03,4.03,3.98,4.0,196800.0,4.03,4.03,3.98,4.0,196800.0
2008-12-03 12:30:00,4.0,4.02,3.98,4.0,184800.0,4.0,4.02,3.98,4.0,184800.0
2008-12-03 13:00:00,4.0,4.0,3.96,3.96,314400.0,4.0,4.0,3.96,3.96,314400.0
2008-12-03 13:30:00,3.96,3.96,3.9,3.92,748800.0,3.96,3.96,3.9,3.92,748800.0
2008-12-03 14:00:00,3.92,3.98,3.91,3.98,1004400.0,3.92,3.98,3.91,3.98,1004400.0
2008-12-03 14:30:00,3.98,4.03,3.98,3.98,301200.0,3.98,4.03,3.98,3.98,301200.0
2008-12-03 15:00:00,3.98,3.98,3.93,3.97,1208400.0,3.98,3.98,3.93,3.97,1208400.0
2008-12-03 15:30:00,3.97,4.04,3.96,4.03,806400.0,3.97,4.04,3.96,4.03,806400.0
2008-12-04 09:30:00,4.0,4.0,3.95,3.97,445200.0,4.0,4.0,3.95,3.97,445200.0
2008-12-04 10:00:00,3.97,3.98,3.92,3.95,382800.0,3.97,3.98,3.92,3.95,382800.0
2008-12-04 10:30:00,3.95,3.95,3.9,3.94,555600.0,3.95,3.95,3.9,3.94,555600.0
2008-12-04 11:00:00,3.94,3.94,3.9,3.93,374400.0,3.94,3.94,3.9,3.93,374400.0
2008-12-04 11:30:00,3.93,3.93,3.87,3.89,400800.0,3.93,3.93,3.87,3.89,400800.0
2008-12-04 12:00:00,3.89,3.9,3.87,3.9,520800.0,3.89,3.9,3.87,3.9,520800.0
2008-12-04 12:30:00,3.9,3.92,3.88,3.89,388800.0,3.9,3.92,3.88,3.89,388800.0
2008-12-04 13:00:00,3.89,3.89,3.87,3.87,722400.0,3.89,3.89,3.87,3.87,722400.0
2008-12-04 13:30:00,3.87,3.9,3.87,3.89,399600.0,3.87,3.9,3.87,3.89,399600.0
2008-12-04 14:00:00,3.89,3.9,3.88,3.9,202800.0,3.89,3.9,3.88,3.9,202800.0
2008-12-04 14:30:00,3.9,3.91,3.89,3.9,308400.0,3.9,3.91,3.89,3.9,308400.0
2008-12-04 15:00:00,3.9,3.9,3.86,3.87,1466400.0,3.9,3.9,3.86,3.87,1466400.0
2008-12-04 15:30:00,3.87,3.9,3.83,3.9,1064400.0,3.87,3.9,3.83,3.9,1064400.0
2008-12-05 09:30:00,3.86,3.9,3.84,3.85,192000.0,3.86,3.9,3.84,3.85,192000.0
2008-12-05 10:00:00,3.83,3.85,3.82,3.84,231600.0,3.83,3.85,3.82,3.84,231600.0
2008-12-05 10:30:00,3.84,3.86,3.84,3.84,326400.0,3.84,3.86,3.84,3.84,326400.0
2008-12-05 11:00:00,3.84,3.86,3.84,3.84,561600.0,3.84,3.86,3.84,3.84,561600.0
2008-12-05 11:30:00,3.84,3.9,3.84,3.9,319200.0,3.84,3.9,3.84,3.9,319200.0
2008-12-05 12:00:00,3.9,3.91,3.89,3.91,261600.0,3.9,3.91,3.89,3.91,261600.0
2008-12-05 12:30:00,3.91,3.91,3.89,3.91,234000.0,3.91,3.91,3.89,3.91,234000.0
2008-12-05 13:00:00,3.91,3.94,3.9,3.92,156000.0,3.91,3.94,3.9,3.92,156000.0
2008-12-05 13:30:00,3.92,3.99,3.91,3.97,891600.0,3.92,3.99,3.91,3.97,891600.0
2008-12-05 14:00:00,3.97,3.97,3.9,3.91,386400.0,3.97,3.97,3.9,3.91,386400.0
2008-12-05 14:30:00,3.91,4.01,3.9,3.99,331200.0,3.91,4.01,3.9,3.99,331200.0
2008-12-05 15:00:00,3.99,4.01,3.96,3.99,254400.0,3.99,4.01,3.96,3.99,254400.0
2008-12-05 15:30:00,3.98,4.04,3.98,4.03,546000.0,3.98,4.04,3.98,4.03,546000.0
2008-12-08 09:30:00,4.1,4.18,4.06,4.12,471600.0,4.1,4.18,4.06,4.12,471600.0
2008-12-08 10:00:00,4.11,4.12,4.09,4.11,1122000.0,4.11,4.12,4.09,4.11,1122000.0
2008-12-08 10:30:00,4.11,4.13,4.1,4.11,480000.0,4.11,4.13,4.1,4.11,480000.0
2008-12-08 11:00:00,4.11,4.12,4.08,4.08,379200.0,4.11,4.12,4.08,4.08,379200.0
2008-12-08 11:30:00,4.08,4.09,4.05,4.05,248400.0,4.08,4.09,4.05,4.05,248400.0
2008-12-08 12:00:00,4.05,4.07,4.03,4.06,537600.0,4.05,4.07,4.03,4.06,537600.0
2008-12-08 12:30:00,4.06,4.06,4.02,4.03,255600.0,4.06,4.06,4.02,4.03,255600.0
2008-12-08 13:00:00,4.03,4.05,4.02,4.05,141600.0,4.03,4.05,4.02,4.05,141600.0
2008-12-08 13:30:00,4.04,4.05,4.01,4.03,210000.0,4.04,4.05,4.01,4.03,210000.0
2008-12-08 14:00:00,4.04,4.07,4.04,4.06,328800.0,4.04,4.07,4.04,4.06,328800.0
2008-12-08 14:30:00,4.06,4.08,4.04,4.08,366000.0,4.06,4.08,4.04,4.08,366000.0
2008-12-08 15:00:00,4.08,4.11,4.06,4.07,483600.0,4.08,4.11,4.06,4.07,483600.0
2008-12-08 15:30:00,4.07,4.09,4.05,4.08,778800.0,4.07,4.09,4.05,4.08,778800.0
2008-12-09 09:30:00,4.05,4.08,4.01,4.02,320400.0,4.05,4.08,4.01,4.02,320400.0
2008-12-09 10:00:00,4.02,4.07,4.02,4.05,262800.0,4.02,4.07,4.02,4.05,262800.0
2008-12-09 10:30:00,4.05,4.07,4.03,4.03,799200.0,4.05,4.07,4.03,4.03,799200.0
2008-12-09 11:00:00,4.03,4.05,4.03,4.05,541200.0,4.03,4.05,4.03,4.05,541200.0
2008-12-09 11:30:00,4.05,4.05,4.03,4.03,237600.0,4.05,4.05,4.03,4.03,237600.0
2008-12-09 12:00:00,4.03,4.04,3.99,4.0,330000.0,4.03,4.04,3.99,4.0,330000.0
2008-12-09 12:30:00,4.01,4.01,3.97,3.97,151200.0,4.01,4.01,3.97,3.97,151200.0
2008-12-09 13:00:00,3.97,3.97,3.94,3.94,394800.0,3.97,3.97,3.94,3.94,394800.0
2008-12-09 13:30:00,3.94,4.01,3.94,4.0,824400.0,3.94,4.01,3.94,4.0,824400.0
2008-12-09 14:00:00,4.0,4.01,3.95,3.95,428400.0,4.0,4.01,3.95,3.95,428400.0
2008-12-09 14:30:00,3.95,3.99,3.94,3.98,411600.0,3.95,3.99,3.94,3.98,411600.0
2008-12-09 15:00:00,3.98,4.0,3.91,3.93,736800.0,3.98,4.0,3.91,3.93,736800.0
2008-12-09 15:30:00,3.92,3.94,3.91,3.93,852000.0,3.92,3.94,3.91,3.93,852000.0
2008-12-10 09:30:00,3.95,3.98,3.93,3.94,271200.0,3.95,3.98,3.93,3.94,271200.0
2008-12-10 10:00:00,3.94,3.95,3.91,3.92,570000.0,3.94,3.95,3.91,3.92,570000.0
2008-12-10 10:30:00,3.92,3.93,3.9,3.91,558000.0,3.92,3.93,3.9,3.91,558000.0
2008-12-10 11:00:00,3.92,3.94,3.91,3.91,448800.0,3.92,3.94,3.91,3.91,448800.0
2008-12-10 11:30:00,3.91,3.93,3.91,3.91,938400.0,3.91,3.93,3.91,3.91,938400.0
2008-12-10 12:00:00,3.91,3.92,3.88,3.88,762000.0,3.91,3.92,3.88,3.88,762000.0
2008-12-10 12:30:00,3.88,3.88,3.85,3.85,238800.0,3.88,3.88,3.85,3.85,238800.0
2008-12-10 13:00:00,3.85,3.86,3.85,3.85,360000.0,3.85,3.86,3.85,3.85,360000.0
2008-12-10 13:30:00,3.85,3.85,3.82,3.82,538800.0,3.85,3.85,3.82,3.82,538800.0
2008-12-10 14:00:00,3.83,3.83,3.76,3.76,920400.0,3.83,3.83,3.76,3.76,920400.0
2008-12-10 14:30:00,3.76,3.8,3.76,3.78,883200.0,3.76,3.8,3.76,3.78,883200.0
2008-12-10 15:00:00,3.78,3.85,3.77,3.84,861600.0,3.78,3.85,3.77,3.84,861600.0
2008-12-10 15:30:00,3.84,3.87,3.82,3.87,1225200.0,3.84,3.87,3.82,3.87,1225200.0
2008-12-11 09:30:00,3.86,4.02,3.86,3.99,2257200.0,3.86,4.02,3.86,3.99,2257200.0
2008-12-11 10:00:00,4.0,4.0,3.95,3.95,988800.0,4.0,4.0,3.95,3.95,988800.0
2008-12-11 10:30:00,3.95,3.97,3.89,3.9,696000.0,3.95,3.97,3.89,3.9,696000.0
2008-12-11 11:00:00,3.89,3.92,3.87,3.87,495600.0,3.89,3.92,3.87,3.87,495600.0
2008-12-11 11:30:00,3.87,3.92,3.87,3.89,438000.0,3.87,3.92,3.87,3.89,438000.0
2008-12-11 12:00:00,3.89,3.9,3.88,3.89,504000.0,3.89,3.9,3.88,3.89,504000.0
2008-12-11 12:30:00,3.89,3.95,3.89,3.94,664800.0,3.89,3.95,3.89,3.94,664800.0
2008-12-11 13:00:00,3.94,3.96,3.94,3.94,283200.0,3.94,3.96,3.94,3.94,283200.0
2008-12-11 13:30:00,3.94,3.96,3.94,3.94,580800.0,3.94,3.96,3.94,3.94,580800.0
2008-12-11 14:00:00,3.94,3.95,3.92,3.92,277200.0,3.94,3.95,3.92,3.92,277200.0
2008-12-11 14:30:00,3.92,3.93,3.9,3.9,547200.0,3.92,3.93,3.9,3.9,547200.0
2008-12-11 15:00:00,3.9,3.91,3.88,3.88,699600.0,3.9,3.91,3.88,3.88,699600.0
2008-12-11 15:30:00,3.88,3.9,3.84,3.89,787200.0,3.88,3.9,3.84,3.89,787200.0
2008-12-12 09:30:00,3.8,3.85,3.8,3.84,522000.0,3.8,3.85,3.8,3.84,522000.0
2008-12-12 10:00:00,3.85,3.9,3.84,3.9,379200.0,3.85,3.9,3.84,3.9,379200.0
2008-12-12 10:30:00,3.9,3.97,3.9,3.95,702000.0,3.9,3.97,3.9,3.95,702000.0
2008-12-12 11:00:00,3.95,3.99,3.94,3.98,601200.0,3.95,3.99,3.94,3.98,601200.0
2008-12-12 11:30:00,3.98,3.98,3.95,3.97,414000.0,3.98,3.98,3.95,3.97,414000.0
2008-12-12 12:00:00,3.97,4.01,3.96,4.0,538800.0,3.97,4.01,3.96,4.0,538800.0
2008-12-12 12:30:00,4.0,4.02,4.0,4.01,390000.0,4.0,4.02,4.0,4.01,390000.0
2008-12-12 13:00:00,4.01,4.02,3.99,4.0,459600.0,4.01,4.02,3.99,4.0,459600.0
2008-12-12 13:30:00,4.0,4.02,3.99,4.01,974400.0,4.0,4.02,3.99,4.01,974400.0
2008-12-12 14:00:00,4.02,4.03,4.0,4.02,786000.0,4.02,4.03,4.0,4.02,786000.0
2008-12-12 14:30:00,4.02,4.06,4.01,4.04,1048800.0,4.02,4.06,4.01,4.04,1048800.0
2008-12-12 15:00:00,4.04,4.05,4.03,4.04,1297200.0,4.04,4.05,4.03,4.04,1297200.0
2008-12-12 15:30:00,4.05,4.06,4.01,4.05,2072400.0,4.05,4.06,4.01,4.05,2072400.0
2008-12-15 09:30:00,4.05,4.11,4.04,4.07,452400.0,4.05,4.11,4.04,4.07,452400.0
2008-12-15 10:00:00,4.07,4.08,4.03,4.04,732000.0,4.07,4.08,4.03,4.04,732000.0
2008-12-15 10:30:00,4.04,4.06,4.04,4.04,589200.0,4.04,4.06,4.04,4.04,589200.0
2008-12-15 11:00:00,4.05,4.07,4.04,4.05,549600.0,4.05,4.07,4.04,4.05,549600.0
2008-12-15 11:30:00,4.05,4.12,4.05,4.11,405600.0,4.05,4.12,4.05,4.11,405600.0
2008-12-15 12:00:00,4.11,4.15,4.08,4.15,336000.0,4.11,4.15,4.08,4.15,336000.0
2008-12-15 12:30:00,4.14,4.15,4.13,4.15,282000.0,4.14,4.15,4.13,4.15,282000.0
2008-12-15 13:00:00,4.15,4.21,4.14,4.2,726000.0,4.15,4.21,4.14,4.2,726000.0
2008-12-15 13:30:00,4.2,4.22,4.16,4.19,730800.0,4.2,4.22,4.16,4.19,730800.0
2008-12-15 14:00:00,4.19,4.19,4.15,4.15,288000.0,4.19,4.19,4.15,4.15,288000.0
2008-12-15 14:30:00,4.15,4.16,4.14,4.16,415200.0,4.15,4.16,4.14,4.16,415200.0
2008-12-15 15:00:00,4.16,4.17,4.15,4.15,765600.0,4.16,4.17,4.15,4.15,765600.0
2008-12-15 15:30:00,4.15,4.22,4.15,4.18,2006400.0,4.15,4.22,4.15,4.18,2006400.0
2008-12-16 09:30:00,4.22,4.25,4.2,4.22,726000.0,4.22,4.25,4.2,4.22,726000.0
2008-12-16 10:00:00,4.23,4.26,4.22,4.23,513600.0,4.23,4.26,4.22,4.23,513600.0
2008-12-16 10:30:00,4.23,4.24,4.21,4.22,300000.0,4.23,4.24,4.21,4.22,300000.0
2008-12-16 11:00:00,4.22,4.23,4.22,4.22,330000.0,4.22,4.23,4.22,4.22,330000.0
2008-12-16 11:30:00,4.22,4.24,4.22,4.23,188400.0,4.22,4.24,4.22,4.23,188400.0
2008-12-16 12:00:00,4.23,4.24,4.23,4.24,1042800.0,4.23,4.24,4.23,4.24,1042800.0
2008-12-16 12:30:00,4.24,4.25,4.24,4.25,205200.0,4.24,4.25,4.24,4.25,205200.0
2008-12-16 13:00:00,4.25,4.26,4.25,4.26,118800.0,4.25,4.26,4.25,4.26,118800.0
2008-12-16 13:30:00,4.26,4.26,4.24,4.24,298800.0,4.26,4.26,4.24,4.24,298800.0
2008-12-16 14:00:00,4.24,4.27,4.22,4.27,646800.0,4.24,4.27,4.22,4.27,646800.0
2008-12-16 14:30:00,4.27,4.29,4.26,4.29,710400.0,4.27,4.29,4.26,4.29,710400.0
2008-12-16 15:00:00,4.29,4.31,4.27,4.3,703200.0,4.29,4.31,4.27,4.3,703200.0
2008-12-16 15:30:00,4.29,4.32,4.27,4.32,796800.0,4.29,4.32,4.27,4.32,796800.0
2008-12-17 09:30:00,4.26,4.28,4.23,4.27,552000.0,4.26,4.28,4.23,4.27,552000.0
2008-12-17 10:00:00,4.27,4.27,4.22,4.24,770400.0,4.27,4.27,4.22,4.24,770400.0
2008-12-17 10:30:00,4.25,4.27,4.25,4.26,213600.0,4.25,4.27,4.25,4.26,213600.0
2008-12-17 11:00:00,4.26,4.3,4.25,4.29,276000.0,4.26,4.3,4.25,4.29,276000.0
2008-12-17 11:30:00,4.29,4.33,4.29,4.33,150000.0,4.29,4.33,4.29,4.33,150000.0
2008-12-17 12:00:00,4.32,4.39,4.32,4.39,765600.0,4.32,4.39,4.32,4.39,765600.0
2008-12-17 12:30:00,4.39,4.42,4.38,4.42,500400.0,4.39,4.42,4.38,4.42,500400.0
2008-12-17 13:00:00,4.42,4.43,4.38,4.38,378000.0,4.42,4.43,4.38,4.38,378000.0
2008-12-17 13:30:00,4.38,4.42,4.38,4.4,180000.0,4.38,4.42,4.38,4.4,180000.0
2008-12-17 14:00:00,4.4,4.4,4.38,4.38,429600.0,4.4,4.4,4.38,4.38,429600.0
2008-12-17 14:30:00,4.38,4.42,4.38,4.4,504000.0,4.38,4.42,4.38,4.4,504000.0
2008-12-17 15:00:00,4.4,4.42,4.37,4.38,540000.0,4.4,4.42,4.37,4.38,540000.0
2008-12-17 15:30:00,4.38,4.39,4.36,4.37,876000.0,4.38,4.39,4.36,4.37,876000.0
2008-12-18 09:30:00,4.4,4.45,4.39,4.4,501600.0,4.4,4.45,4.39,4.4,501600.0
2008-12-18 10:00:00,4.4,4.48,4.4,4.48,270000.0,4.4,4.48,4.4,4.48,270000.0
2008-12-18 10:30:00,4.48,4.5,4.47,4.49,244800.0,4.48,4.5,4.47,4.49,244800.0
2008-12-18 11:00:00,4.49,4.49,4.44,4.46,369600.0,4.49,4.49,4.44,4.46,369600.0
2008-12-18 11:30:00,4.46,4.47,4.43,4.45,363600.0,4.46,4.47,4.43,4.45,363600.0
2008-12-18 12:00:00,4.45,4.48,4.45,4.47,181200.0,4.45,4.48,4.45,4.47,181200.0
2008-12-18 12:30:00,4.47,4.48,4.47,4.47,175200.0,4.47,4.48,4.47,4.47,175200.0
2008-12-18 13:00:00,4.47,4.48,4.45,4.45,123600.0,4.47,4.48,4.45,4.45,123600.0
2008-12-18 13:30:00,4.44,4.45,4.43,4.45,178800.0,4.44,4.45,4.43,4.45,178800.0
2008-12-18 14:00:00,4.44,4.45,4.41,4.41,142800.0,4.44,4.45,4.41,4.41,142800.0
2008-12-18 14:30:00,4.41,4.45,4.4,4.44,210000.0,4.41,4.45,4.4,4.44,210000.0
2008-12-18 15:00:00,4.43,4.43,4.36,4.36,387600.0,4.43,4.43,4.36,4.36,387600.0
2008-12-18 15:30:00,4.36,4.43,4.36,4.41,776400.0,4.36,4.43,4.36,4.41,776400.0
2008-12-19 09:30:00,4.44,4.46,4.37,4.41,1264800.0,4.44,4.46,4.37,4.41,1264800.0
2008-12-19 10:00:00,4.42,4.42,4.41,4.42,717600.0,4.42,4.42,4.41,4.42,717600.0
2008-12-19 10:30:00,4.42,4.44,4.41,4.43,492000.0,4.42,4.44,4.41,4.43,492000.0
2008-12-19 11:00:00,4.43,4.46,4.43,4.43,355200.0,4.43,4.46,4.43,4.43,355200.0
2008-12-19 11:30:00,4.43,4.45,4.41,4.41,327600.0,4.43,4.45,4.41,4.41,327600.0
2008-12-19 12:00:00,4.41,4.42,4.38,4.42,360000.0,4.41,4.42,4.38,4.42,360000.0
2008-12-19 12:30:00,4.42,4.42,4.41,4.42,106800.0,4.42,4.42,4.41,4.42,106800.0
2008-12-19 13:00:00,4.42,4.44,4.42,4.43,220800.0,4.42,4.44,4.42,4.43,220800.0
2008-12-19 13:30:00,4.43,4.46,4.43,4.46,567600.0,4.43,4.46,4.43,4.46,567600.0
2008-12-19 14:00:00,4.45,4.47,4.44,4.45,337200.0,4.45,4.47,4.44,4.45,337200.0
2008-12-19 14:30:00,4.44,4.47,4.44,4.45,255600.0,4.44,4.47,4.44,4.45,255600.0
2008-12-19 15:00:00,4.45,4.45,4.41,4.43,315600.0,4.45,4.45,4.41,4.43,315600.0
2008-12-19 15:30:00,4.43,4.44,4.39,4.42,950400.0,4.43,4.44,4.39,4.42,950400.0
2008-12-22 09:30:00,4.39,4.43,4.39,4.43,390000.0,4.39,4.43,4.39,4.43,390000.0
2008-12-22 10:00:00,4.43,4.43,4.4,4.4,266400.0,4.43,4.43,4.4,4.4,266400.0
2008-12-22 10:30:00,4.4,4.4,4.39,4.4,319200.0,4.4,4.4,4.39,4.4,319200.0
2008-12-22 11:00:00,4.39,4.4,4.39,4.4,207600.0,4.39,4.4,4.39,4.4,207600.0
2008-12-22 11:30:00,4.4,4.45,4.4,4.45,519600.0,4.4,4.45,4.4,4.45,519600.0
2008-12-22 12:00:00,4.45,4.49,4.45,4.47,646800.0,4.45,4.49,4.45,4.47,646800.0
2008-12-22 12:30:00,4.48,4.5,4.47,4.5,682800.0,4.48,4.5,4.47,4.5,682800.0
2008-12-22 13:00:00,4.5,4.53,4.48,4.52,478800.0,4.5,4.53,4.48,4.52,478800.0
2008-12-22 13:30:00,4.52,4.54,4.48,4.48,392400.0,4.52,4.54,4.48,4.48,392400.0
2008-12-22 14:00:00,4.48,4.49,4.46,4.47,405600.0,4.48,4.49,4.46,4.47,405600.0
2008-12-22 14:30:00,4.48,4.48,4.43,4.44,624000.0,4.48,4.48,4.43,4.44,624000.0
2008-12-22 15:00:00,4.44,4.45,4.42,4.45,758400.0,4.44,4.45,4.42,4.45,758400.0
2008-12-22 15:30:00,4.45,4.49,4.43,4.49,961200.0,4.45,4.49,4.43,4.49,961200.0
2008-12-23 09:30:00,4.56,4.6,4.48,4.59,698400.0,4.56,4.6,4.48,4.59,698400.0
2008-12-23 10:00:00,4.59,4.62,4.58,4.62,424800.0,4.59,4.62,4.58,4.62,424800.0
2008-12-23 10:30:00,4.62,4.62,4.56,4.56,559200.0,4.62,4.62,4.56,4.56,559200.0
2008-12-23 11:00:00,4.56,4.56,4.54,4.55,181200.0,4.56,4.56,4.54,4.55,181200.0
2008-12-23 11:30:00,4.55,4.57,4.53,4.53,274800.0,4.55,4.57,4.53,4.53,274800.0
2008-12-23 12:00:00,4.53,4.54,4.49,4.5,318000.0,4.53,4.54,4.49,4.5,318000.0
2008-12-23 12:30:00,4.5,4.51,4.49,4.51,232800.0,4.5,4.51,4.49,4.51,232800.0
2008-12-23 13:00:00,4.51,4.52,4.51,4.52,219600.0,4.51,4.52,4.51,4.52,219600.0
2008-12-23 13:30:00,4.52,4.54,4.51,4.53,232800.0,4.52,4.54,4.51,4.53,232800.0
2008-12-23 14:00:00,4.54,4.55,4.52,4.54,232800.0,4.54,4.55,4.52,4.54,232800.0
2008-12-23 14:30:00,4.54,4.55,4.51,4.52,364800.0,4.54,4.55,4.51,4.52,364800.0
2008-12-23 15:00:00,4.52,4.55,4.51,4.54,840000.0,4.52,4.55,4.51,4.54,840000.0
2008-12-23 15:30:00,4.54,4.55,4.52,4.53,792000.0,4.54,4.55,4.52,4.53,792000.0
2008-12-24 09:30:00,4.52,4.52,4.48,4.51,188400.0,4.52,4.52,4.48,4.51,188400.0
2008-12-24 10:00:00,4.5,4.52,4.5,4.52,133200.0,4.5,4.52,4.5,4.52,133200.0
2008-12-24 10:30:00,4.52,4.54,4.52,4.53,70800.0,4.52,4.54,4.52,4.53,70800.0
2008-12-24 11:00:00,4.54,4.54,4.54,4.54,111600.0,4.54,4.54,4.54,4.54,111600.0
2008-12-24 11:30:00,4.54,4.55,4.54,4.54,75600.0,4.54,4.55,4.54,4.54,75600.0
2008-12-24 12:00:00,4.54,4.54,4.52,4.53,73200.0,4.54,4.54,4.52,4.53,73200.0
2008-12-24 12:30:00,4.53,4.54,4.51,4.52,187200.0,4.53,4.54,4.51,4.52,187200.0
2008-12-26 09:30:00,4.52,4.55,4.49,4.49,141600.0,4.52,4.55,4.49,4.49,141600.0
2008-12-26 10:00:00,4.5,4.51,4.49,4.51,122400.0,4.5,4.51,4.49,4.51,122400.0
2008-12-26 10:30:00,4.51,4.53,4.51,4.52,156000.0,4.51,4.53,4.51,4.52,156000.0
2008-12-26 11:00:00,4.52,4.52,4.51,4.51,76800.0,4.52,4.52,4.51,4.51,76800.0
2008-12-26 11:30:00,4.51,4.51,4.5,4.5,60000.0,4.51,4.51,4.5,4.5,60000.0
2008-12-26 12:00:00,4.5,4.51,4.49,4.5,316800.0,4.5,4.51,4.49,4.5,316800.0
2008-12-26 12:30:00,4.5,4.5,4.47,4.47,230400.0,4.5,4.5,4.47,4.47,230400.0
2008-12-26 13:00:00,4.47,4.48,4.46,4.47,294000.0,4.47,4.48,4.46,4.47,294000.0
2008-12-26 13:30:00,4.48,4.5,4.47,4.49,120000.0,4.48,4.5,4.47,4.49,120000.0
2008-12-26 14:00:00,4.5,4.5,4.49,4.5,313200.0,4.5,4.5,4.49,4.5,313200.0
2008-12-26 14:30:00,4.5,4.5,4.5,4.5,142800.0,4.5,4.5,4.5,4.5,142800.0
2008-12-26 15:00:00,4.5,4.51,4.5,4.5,177600.0,4.5,4.51,4.5,4.5,177600.0
2008-12-26 15:30:00,4.5,4.5,4.49,4.5,446400.0,4.5,4.5,4.49,4.5,446400.0
2008-12-29 09:30:00,4.49,4.5,4.41,4.42,480000.0,4.49,4.5,4.41,4.42,480000.0
2008-12-29 10:00:00,4.42,4.42,4.36,4.37,505200.0,4.42,4.42,4.36,4.37,505200.0
2008-12-29 10:30:00,4.37,4.4,4.37,4.39,573600.0,4.37,4.4,4.37,4.39,573600.0
2008-12-29 11:00:00,4.39,4.41,4.39,4.41,242400.0,4.39,4.41,4.39,4.41,242400.0
2008-12-29 11:30:00,4.41,4.41,4.39,4.39,213600.0,4.41,4.41,4.39,4.39,213600.0
2008-12-29 12:00:00,4.4,4.41,4.39,4.39,184800.0,4.4,4.41,4.39,4.39,184800.0
2008-12-29 12:30:00,4.4,4.4,4.39,4.4,132000.0,4.4,4.4,4.39,4.4,132000.0
2008-12-29 13:00:00,4.4,4.4,4.38,4.4,138000.0,4.4,4.4,4.38,4.4,138000.0
2008-12-29 13:30:00,4.4,4.41,4.4,4.41,139200.0,4.4,4.41,4.4,4.41,139200.0
2008-12-29 14:00:00,4.42,4.43,4.41,4.42,201600.0,4.42,4.43,4.41,4.42,201600.0
2008-12-29 14:30:00,4.43,4.43,4.41,4.43,282000.0,4.43,4.43,4.41,4.43,282000.0
2008-12-29 15:00:00,4.43,4.45,4.42,4.43,294000.0,4.43,4.45,4.42,4.43,294000.0
2008-12-29 15:30:00,4.43,4.45,4.42,4.44,517200.0,4.43,4.45,4.42,4.44,517200.0
2008-12-30 09:30:00,4.47,4.54,4.47,4.54,361200.0,4.47,4.54,4.47,4.54,361200.0
2008-12-30 10:00:00,4.54,4.56,4.53,4.55,699600.0,4.54,4.56,4.53,4.55,699600.0
2008-12-30 10:30:00,4.55,4.57,4.55,4.56,310800.0,4.55,4.57,4.55,4.56,310800.0
2008-12-30 11:00:00,4.56,4.56,4.52,4.53,356400.0,4.56,4.56,4.52,4.53,356400.0
2008-12-30 11:30:00,4.53,4.55,4.53,4.54,121200.0,4.53,4.55,4.53,4.54,121200.0
2008-12-30 12:00:00,4.54,4.56,4.54,4.55,180000.0,4.54,4.56,4.54,4.55,180000.0
2008-12-30 12:30:00,4.55,4.57,4.55,4.56,99600.0,4.55,4.57,4.55,4.56,99600.0
2008-12-30 13:00:00,4.56,4.56,4.53,4.53,49200.0,4.56,4.56,4.53,4.53,49200.0
2008-12-30 13:30:00,4.52,4.53,4.51,4.52,76800.0,4.52,4.53,4.51,4.52,76800.0
2008-12-30 14:00:00,4.52,4.52,4.51,4.52,118800.0,4.52,4.52,4.51,4.52,118800.0
2008-12-30 14:30:00,4.52,4.53,4.51,4.52,163200.0,4.52,4.53,4.51,4.52,163200.0
2008-12-30 15:00:00,4.52,4.54,4.51,4.54,198000.0,4.52,4.54,4.51,4.54,198000.0
2008-12-30 15:30:00,4.53,4.57,4.52,4.57,588000.0,4.53,4.57,4.52,4.57,588000.0
2008-12-31 09:30:00,4.56,4.79,4.56,4.66,547200.0,4.56,4.79,4.56,4.66,547200.0
2008-12-31 10:00:00,4.66,4.67,4.64,4.65,388800.0,4.66,4.67,4.64,4.65,388800.0
2008-12-31 10:30:00,4.64,4.64,4.61,4.62,547200.0,4.64,4.64,4.61,4.62,547200.0
2008-12-31 11:00:00,4.62,4.62,4.6,4.61,133200.0,4.62,4.62,4.6,4.61,133200.0
2008-12-31 11:30:00,4.62,4.63,4.61,4.63,150000.0,4.62,4.63,4.61,4.63,150000.0
2008-12-31 12:00:00,4.64,4.64,4.62,4.63,178800.0,4.64,4.64,4.62,4.63,178800.0
2008-12-31 12:30:00,4.63,4.64,4.62,4.63,99600.0,4.63,4.64,4.62,4.63,99600.0
2008-12-31 13:00:00,4.63,4.63,4.6,4.6,78000.0,4.63,4.63,4.6,4.6,78000.0
2008-12-31 13:30:00,4.61,4.62,4.61,4.61,115200.0,4.61,4.62,4.61,4.61,115200.0
2008-12-31 14:00:00,4.62,4.62,4.59,4.6,115200.0,4.62,4.62,4.59,4.6,115200.0
2008-12-31 14:30:00,4.6,4.61,4.58,4.58,370800.0,4.6,4.61,4.58,4.58,370800.0
2008-12-31 15:00:00,4.58,4.59,4.57,4.58,654000.0,4.58,4.59,4.57,4.58,654000.0
2008-12-31 15:30:00,4.57,4.6,4.56,4.58,856800.0,4.57,4.6,4.56,4.58,856800.0
2009-01-02 09:30:00,4.52,4.6,4.52,4.52,889200.0,4.52,4.6,4.52,4.52,889200.0
2009-01-02 10:00:00,4.52,4.53,4.5,4.52,381600.0,4.52,4.53,4.5,4.52,381600.0
2009-01-02 10:30:00,4.52,4.58,4.52,4.58,302400.0,4.52,4.58,4.52,4.58,302400.0
2009-01-02 11:00:00,4.58,4.6,4.56,4.6,294000.0,4.58,4.6,4.56,4.6,294000.0
2009-01-02 11:30:00,4.6,4.61,4.57,4.58,315600.0,4.6,4.61,4.57,4.58,315600.0
2009-01-02 12:00:00,4.58,4.61,4.57,4.61,222000.0,4.58,4.61,4.57,4.61,222000.0
2009-01-02 12:30:00,4.61,4.63,4.61,4.61,262800.0,4.61,4.63,4.61,4.61,262800.0
2009-01-02 13:00:00,4.61,4.63,4.61,4.63,189600.0,4.61,4.63,4.61,4.63,189600.0
2009-01-02 13:30:00,4.62,4.63,4.61,4.63,237600.0,4.62,4.63,4.61,4.63,237600.0
2009-01-02 14:00:00,4.63,4.64,4.62,4.63,312000.0,4.63,4.64,4.62,4.63,312000.0
2009-01-02 14:30:00,4.63,4.65,4.62,4.64,366000.0,4.63,4.65,4.62,4.64,366000.0
2009-01-02 15:00:00,4.64,4.68,4.64,4.68,361200.0,4.64,4.68,4.64,4.68,361200.0
2009-01-02 15:30:00,4.68,4.69,4.65,4.66,667200.0,4.68,4.69,4.65,4.66,667200.0
2009-01-05 09:30:00,4.66,4.68,4.58,4.6,302400.0,4.66,4.68,4.58,4.6,302400.0
2009-01-05 10:00:00,4.6,4.62,4.59,4.6,364800.0,4.6,4.62,4.59,4.6,364800.0
2009-01-05 10:30:00,4.6,4.62,4.59,4.6,386400.0,4.6,4.62,4.59,4.6,386400.0
2009-01-05 11:00:00,4.6,4.62,4.6,4.6,523200.0,4.6,4.62,4.6,4.6,523200.0
2009-01-05 11:30:00,4.6,4.64,4.6,4.62,309600.0,4.6,4.64,4.6,4.62,309600.0
2009-01-05 12:00:00,4.61,4.64,4.61,4.61,162000.0,4.61,4.64,4.61,4.61,162000.0
2009-01-05 12:30:00,4.62,4.62,4.61,4.61,331200.0,4.62,4.62,4.61,4.61,331200.0
2009-01-05 13:00:00,4.61,4.62,4.6,4.6,186000.0,4.61,4.62,4.6,4.6,186000.0
2009-01-05 13:30:00,4.6,4.61,4.59,4.6,298800.0,4.6,4.61,4.59,4.6,298800.0
2009-01-05 14:00:00,4.6,4.61,4.55,4.55,379200.0,4.6,4.61,4.55,4.55,379200.0
2009-01-05 14:30:00,4.56,4.57,4.52,4.54,316800.0,4.56,4.57,4.52,4.54,316800.0
2009-01-05 15:00:00,4.54,4.56,4.51,4.53,405600.0,4.54,4.56,4.51,4.53,405600.0
2009-01-05 15:30:00,4.53,4.6,4.53,4.58,910800.0,4.53,4.6,4.53,4.58,910800.0
2009-01-06 09:30:00,4.61,4.61,4.58,4.58,526800.0,4.61,4.61,4.58,4.58,526800.0
2009-01-06 10:00:00,4.58,4.59,4.57,4.58,547200.0,4.58,4.59,4.57,4.58,547200.0
2009-01-06 10:30:00,4.58,4.6,4.58,4.59,522000.0,4.58,4.6,4.58,4.59,522000.0
2009-01-06 11:00:00,4.59,4.6,4.58,4.58,723600.0,4.59,4.6,4.58,4.58,723600.0
2009-01-06 11:30:00,4.58,4.59,4.58,4.58,250800.0,4.58,4.59,4.58,4.58,250800.0
2009-01-06 12:00:00,4.58,4.59,4.58,4.58,304800.0,4.58,4.59,4.58,4.58,304800.0
2009-01-06 12:30:00,4.57,4.58,4.57,4.57,237600.0,4.57,4.58,4.57,4.57,237600.0
2009-01-06 13:00:00,4.57,4.58,4.56,4.56,165600.0,4.57,4.58,4.56,4.56,165600.0
2009-01-06 13:30:00,4.56,4.57,4.53,4.54,586800.0,4.56,4.57,4.53,4.54,586800.0
2009-01-06 14:00:00,4.53,4.55,4.52,4.53,543600.0,4.53,4.55,4.52,4.53,543600.0
2009-01-06 14:30:00,4.53,4.57,4.53,4.56,640800.0,4.53,4.57,4.53,4.56,640800.0
2009-01-06 15:00:00,4.56,4.57,4.54,4.55,471600.0,4.56,4.57,4.54,4.55,471600.0
2009-01-06 15:30:00,4.55,4.57,4.55,4.56,724800.0,4.55,4.57,4.55,4.56,724800.0
2009-01-07 09:30:00,4.5,4.58,4.49,4.57,354000.0,4.5,4.58,4.49,4.57,354000.0
2009-01-07 10:00:00,4.57,4.58,4.54,4.57,306000.0,4.57,4.58,4.54,4.57,306000.0
2009-01-07 10:30:00,4.57,4.58,4.56,4.56,460800.0,4.57,4.58,4.56,4.56,460800.0
2009-01-07 11:00:00,4.56,4.58,4.55,4.58,195600.0,4.56,4.58,4.55,4.58,195600.0
2009-01-07 11:30:00,4.57,4.61,4.57,4.61,339600.0,4.57,4.61,4.57,4.61,339600.0
2009-01-07 12:00:00,4.61,4.61,4.6,4.61,261600.0,4.61,4.61,4.6,4.61,261600.0
2009-01-07 12:30:00,4.61,4.61,4.6,4.61,214800.0,4.61,4.61,4.6,4.61,214800.0
2009-01-07 13:00:00,4.6,4.63,4.6,4.62,216000.0,4.6,4.63,4.6,4.62,216000.0
2009-01-07 13:30:00,4.62,4.64,4.61,4.61,344400.0,4.62,4.64,4.61,4.61,344400.0
2009-01-07 14:00:00,4.61,4.63,4.58,4.59,279600.0,4.61,4.63,4.58,4.59,279600.0
2009-01-07 14:30:00,4.58,4.6,4.58,4.59,279600.0,4.58,4.6,4.58,4.59,279600.0
2009-01-07 15:00:00,4.59,4.59,4.57,4.59,304800.0,4.59,4.59,4.57,4.59,304800.0
2009-01-07 15:30:00,4.59,4.59,4.55,4.58,537600.0,4.59,4.59,4.55,4.58,537600.0
2009-01-08 09:30:00,4.56,4.6,4.55,4.58,307200.0,4.56,4.6,4.55,4.58,307200.0
2009-01-08 10:00:00,4.57,4.58,4.56,4.58,517200.0,4.57,4.58,4.56,4.58,517200.0
2009-01-08 10:30:00,4.58,4.61,4.57,4.58,466800.0,4.58,4.61,4.57,4.58,466800.0
2009-01-08 11:00:00,4.58,4.59,4.58,4.58,542400.0,4.58,4.59,4.58,4.58,542400.0
2009-01-08 11:30:00,4.58,4.59,4.58,4.59,426000.0,4.58,4.59,4.58,4.59,426000.0
2009-01-08 12:00:00,4.59,4.59,4.58,4.59,457200.0,4.59,4.59,4.58,4.59,457200.0
2009-01-08 12:30:00,4.59,4.6,4.59,4.6,595200.0,4.59,4.6,4.59,4.6,595200.0
2009-01-08 13:00:00,4.6,4.62,4.59,4.59,554400.0,4.6,4.62,4.59,4.59,554400.0
2009-01-08 13:30:00,4.6,4.63,4.6,4.63,427200.0,4.6,4.63,4.6,4.63,427200.0
2009-01-08 14:00:00,4.63,4.65,4.63,4.63,694800.0,4.63,4.65,4.63,4.63,694800.0
2009-01-08 14:30:00,4.63,4.64,4.63,4.64,546000.0,4.63,4.64,4.63,4.64,546000.0
2009-01-08 15:00:00,4.63,4.64,4.62,4.62,636000.0,4.63,4.64,4.62,4.62,636000.0
2009-01-08 15:30:00,4.62,4.63,4.61,4.62,1284000.0,4.62,4.63,4.61,4.62,1284000.0
2009-01-09 09:30:00,4.62,4.62,4.59,4.62,531600.0,4.62,4.62,4.59,4.62,531600.0
2009-01-09 10:00:00,4.62,4.62,4.55,4.56,1728000.0,4.62,4.62,4.55,4.56,1728000.0
2009-01-09 10:30:00,4.56,4.59,4.55,4.57,717600.0,4.56,4.59,4.55,4.57,717600.0
2009-01-09 11:00:00,4.57,4.59,4.56,4.58,806400.0,4.57,4.59,4.56,4.58,806400.0
2009-01-09 11:30:00,4.58,4.59,4.57,4.59,141600.0,4.58,4.59,4.57,4.59,141600.0
2009-01-09 12:00:00,4.59,4.62,4.59,4.6,250800.0,4.59,4.62,4.59,4.6,250800.0
2009-01-09 12:30:00,4.6,4.62,4.59,4.61,218400.0,4.6,4.62,4.59,4.61,218400.0
2009-01-09 13:00:00,4.61,4.62,4.6,4.62,350400.0,4.61,4.62,4.6,4.62,350400.0
2009-01-09 13:30:00,4.62,4.66,4.62,4.65,340800.0,4.62,4.66,4.62,4.65,340800.0
2009-01-09 14:00:00,4.65,4.68,4.65,4.67,328800.0,4.65,4.68,4.65,4.67,328800.0
2009-01-09 14:30:00,4.67,4.69,4.67,4.68,573600.0,4.67,4.69,4.67,4.68,573600.0
2009-01-09 15:00:00,4.68,4.69,4.66,4.69,788400.0,4.68,4.69,4.66,4.69,788400.0
2009-01-09 15:30:00,4.68,4.7,4.63,4.64,1248000.0,4.68,4.7,4.63,4.64,1248000.0
2009-01-12 09:30:00,4.64,4.67,4.61,4.63,416400.0,4.64,4.67,4.61,4.63,416400.0
2009-01-12 10:00:00,4.63,4.63,4.57,4.58,663600.0,4.63,4.63,4.57,4.58,663600.0
2009-01-12 10:30:00,4.59,4.6,4.59,4.59,692400.0,4.59,4.6,4.59,4.59,692400.0
2009-01-12 11:00:00,4.59,4.61,4.59,4.6,94800.0,4.59,4.61,4.59,4.6,94800.0
2009-01-12 11:30:00,4.6,4.61,4.59,4.6,195600.0,4.6,4.61,4.59,4.6,195600.0
2009-01-12 12:00:00,4.6,4.62,4.6,4.6,240000.0,4.6,4.62,4.6,4.6,240000.0
2009-01-12 12:30:00,4.6,4.62,4.6,4.6,116400.0,4.6,4.62,4.6,4.6,116400.0
2009-01-12 13:00:00,4.6,4.61,4.59,4.6,127200.0,4.6,4.61,4.59,4.6,127200.0
2009-01-12 13:30:00,4.6,4.61,4.59,4.6,168000.0,4.6,4.61,4.59,4.6,168000.0
2009-01-12 14:00:00,4.6,4.6,4.58,4.58,134400.0,4.6,4.6,4.58,4.58,134400.0
2009-01-12 14:30:00,4.58,4.58,4.54,4.56,158400.0,4.58,4.58,4.54,4.56,158400.0
2009-01-12 15:00:00,4.56,4.58,4.55,4.58,231600.0,4.56,4.58,4.55,4.58,231600.0
2009-01-12 15:30:00,4.58,4.59,4.55,4.57,734400.0,4.58,4.59,4.55,4.57,734400.0
2009-01-13 09:30:00,4.58,4.59,4.55,4.58,577200.0,4.58,4.59,4.55,4.58,577200.0
2009-01-13 10:00:00,4.58,4.62,4.57,4.61,595200.0,4.58,4.62,4.57,4.61,595200.0
2009-01-13 10:30:00,4.61,4.61,4.57,4.57,592800.0,4.61,4.61,4.57,4.57,592800.0
2009-01-13 11:00:00,4.57,4.59,4.56,4.58,416400.0,4.57,4.59,4.56,4.58,416400.0
2009-01-13 11:30:00,4.57,4.59,4.57,4.58,1390800.0,4.57,4.59,4.57,4.58,1390800.0
2009-01-13 12:00:00,4.58,4.58,4.57,4.58,138000.0,4.58,4.58,4.57,4.58,138000.0
2009-01-13 12:30:00,4.58,4.58,4.57,4.58,486000.0,4.58,4.58,4.57,4.58,486000.0
2009-01-13 13:00:00,4.58,4.58,4.57,4.57,206400.0,4.58,4.58,4.57,4.57,206400.0
2009-01-13 13:30:00,4.57,4.58,4.56,4.57,292800.0,4.57,4.58,4.56,4.57,292800.0
2009-01-13 14:00:00,4.56,4.59,4.56,4.57,360000.0,4.56,4.59,4.56,4.57,360000.0
2009-01-13 14:30:00,4.58,4.59,4.58,4.58,175200.0,4.58,4.59,4.58,4.58,175200.0
2009-01-13 15:00:00,4.58,4.59,4.57,4.59,324000.0,4.58,4.59,4.57,4.59,324000.0
2009-01-13 15:30:00,4.58,4.6,4.57,4.59,946800.0,4.58,4.6,4.57,4.59,946800.0
2009-01-14 09:30:00,4.54,4.59,4.54,4.59,615600.0,4.54,4.59,4.54,4.59,615600.0
2009-01-14 10:00:00,4.59,4.61,4.57,4.6,456000.0,4.59,4.61,4.57,4.6,456000.0
2009-01-14 10:30:00,4.6,4.62,4.58,4.62,938400.0,4.6,4.62,4.58,4.62,938400.0
2009-01-14 11:00:00,4.62,4.62,4.59,4.61,268800.0,4.62,4.62,4.59,4.61,268800.0
2009-01-14 11:30:00,4.62,4.63,4.6,4.62,496800.0,4.62,4.63,4.6,4.62,496800.0
2009-01-14 12:00:00,4.62,4.64,4.62,4.63,308400.0,4.62,4.64,4.62,4.63,308400.0
2009-01-14 12:30:00,4.63,4.64,4.62,4.63,374400.0,4.63,4.64,4.62,4.63,374400.0
2009-01-14 13:00:00,4.63,4.63,4.62,4.62,364800.0,4.63,4.63,4.62,4.62,364800.0
2009-01-14 13:30:00,4.62,4.63,4.62,4.62,182400.0,4.62,4.63,4.62,4.62,182400.0
2009-01-14 14:00:00,4.62,4.64,4.61,4.62,378000.0,4.62,4.64,4.61,4.62,378000.0
2009-01-14 14:30:00,4.62,4.65,4.62,4.64,440400.0,4.62,4.65,4.62,4.64,440400.0
2009-01-14 15:00:00,4.64,4.64,4.61,4.61,856800.0,4.64,4.64,4.61,4.61,856800.0
2009-01-14 15:30:00,4.61,4.64,4.61,4.63,975600.0,4.61,4.64,4.61,4.63,975600.0
2009-01-15 09:30:00,4.63,4.66,4.6,4.66,406800.0,4.63,4.66,4.6,4.66,406800.0
2009-01-15 10:00:00,4.66,4.68,4.65,4.66,786000.0,4.66,4.68,4.65,4.66,786000.0
2009-01-15 10:30:00,4.66,4.7,4.65,4.69,662400.0,4.66,4.7,4.65,4.69,662400.0
2009-01-15 11:00:00,4.69,4.7,4.68,4.69,357600.0,4.69,4.7,4.68,4.69,357600.0
2009-01-15 11:30:00,4.69,4.72,4.67,4.71,818400.0,4.69,4.72,4.67,4.71,818400.0
2009-01-15 12:00:00,4.71,4.71,4.69,4.71,469200.0,4.71,4.71,4.69,4.71,469200.0
2009-01-15 12:30:00,4.71,4.72,4.7,4.72,561600.0,4.71,4.72,4.7,4.72,561600.0
2009-01-15 13:00:00,4.72,4.73,4.7,4.71,564000.0,4.72,4.73,4.7,4.71,564000.0
2009-01-15 13:30:00,4.71,4.71,4.7,4.71,891600.0,4.71,4.71,4.7,4.71,891600.0
2009-01-15 14:00:00,4.71,4.74,4.7,4.73,628800.0,4.71,4.74,4.7,4.73,628800.0
2009-01-15 14:30:00,4.73,4.76,4.72,4.73,608400.0,4.73,4.76,4.72,4.73,608400.0
2009-01-15 15:00:00,4.73,4.74,4.7,4.71,892800.0,4.73,4.74,4.7,4.71,892800.0
2009-01-15 15:30:00,4.71,4.73,4.7,4.72,1657200.0,4.71,4.73,4.7,4.72,1657200.0
2009-01-16 09:30:00,4.79,4.82,4.76,4.8,518400.0,4.79,4.82,4.76,4.8,518400.0
2009-01-16 10:00:00,4.8,4.82,4.79,4.81,304800.0,4.8,4.82,4.79,4.81,304800.0
2009-01-16 10:30:00,4.81,4.82,4.78,4.79,897600.0,4.81,4.82,4.78,4.79,897600.0
2009-01-16 11:00:00,4.8,4.82,4.78,4.8,602400.0,4.8,4.82,4.78,4.8,602400.0
2009-01-16 11:30:00,4.8,4.8,4.77,4.77,164400.0,4.8,4.8,4.77,4.77,164400.0
2009-01-16 12:00:00,4.77,4.77,4.74,4.76,340800.0,4.77,4.77,4.74,4.76,340800.0
2009-01-16 12:30:00,4.75,4.76,4.74,4.74,597600.0,4.75,4.76,4.74,4.74,597600.0
2009-01-16 13:00:00,4.75,4.77,4.74,4.77,226800.0,4.75,4.77,4.74,4.77,226800.0
2009-01-16 13:30:00,4.77,4.79,4.77,4.79,178800.0,4.77,4.79,4.77,4.79,178800.0
2009-01-16 14:00:00,4.79,4.79,4.76,4.79,169200.0,4.79,4.79,4.76,4.79,169200.0
2009-01-16 14:30:00,4.79,4.8,4.78,4.8,430800.0,4.79,4.8,4.78,4.8,430800.0
2009-01-16 15:00:00,4.8,4.81,4.78,4.78,364800.0,4.8,4.81,4.78,4.78,364800.0
2009-01-16 15:30:00,4.78,4.8,4.75,4.78,1132800.0,4.78,4.8,4.75,4.78,1132800.0
2009-01-20 09:30:00,4.75,4.81,4.74,4.77,596400.0,4.75,4.81,4.74,4.77,596400.0
2009-01-20 10:00:00,4.77,4.79,4.76,4.78,690000.0,4.77,4.79,4.76,4.78,690000.0
2009-01-20 10:30:00,4.78,4.79,4.76,4.76,554400.0,4.78,4.79,4.76,4.76,554400.0
2009-01-20 11:00:00,4.76,4.78,4.73,4.74,464400.0,4.76,4.78,4.73,4.74,464400.0
2009-01-20 11:30:00,4.74,4.75,4.69,4.69,429600.0,4.74,4.75,4.69,4.69,429600.0
2009-01-20 12:00:00,4.69,4.73,4.67,4.67,439200.0,4.69,4.73,4.67,4.67,439200.0
2009-01-20 12:30:00,4.67,4.72,4.66,4.71,446400.0,4.67,4.72,4.66,4.71,446400.0
2009-01-20 13:00:00,4.71,4.73,4.68,4.71,614400.0,4.71,4.73,4.68,4.71,614400.0
2009-01-20 13:30:00,4.71,4.72,4.69,4.71,308400.0,4.71,4.72,4.69,4.71,308400.0
2009-01-20 14:00:00,4.71,4.71,4.66,4.67,386400.0,4.71,4.71,4.66,4.67,386400.0
2009-01-20 14:30:00,4.67,4.67,4.64,4.65,990000.0,4.67,4.67,4.64,4.65,990000.0
2009-01-20 15:00:00,4.64,4.65,4.62,4.62,1764000.0,4.64,4.65,4.62,4.62,1764000.0
2009-01-20 15:30:00,4.63,4.68,4.6,4.62,2362800.0,4.63,4.68,4.6,4.62,2362800.0
2009-01-21 09:30:00,4.64,4.67,4.63,4.66,561600.0,4.64,4.67,4.63,4.66,561600.0
2009-01-21 10:00:00,4.67,4.68,4.64,4.66,823200.0,4.67,4.68,4.64,4.66,823200.0
2009-01-21 10:30:00,4.66,4.67,4.65,4.65,369600.0,4.66,4.67,4.65,4.65,369600.0
2009-01-21 11:00:00,4.65,4.68,4.65,4.68,694800.0,4.65,4.68,4.65,4.68,694800.0
2009-01-21 11:30:00,4.68,4.71,4.68,4.7,307200.0,4.68,4.71,4.68,4.7,307200.0
2009-01-21 12:00:00,4.7,4.72,4.7,4.71,148800.0,4.7,4.72,4.7,4.71,148800.0
2009-01-21 12:30:00,4.71,4.73,4.71,4.73,156000.0,4.71,4.73,4.71,4.73,156000.0
2009-01-21 13:00:00,4.73,4.74,4.7,4.7,136800.0,4.73,4.74,4.7,4.7,136800.0
2009-01-21 13:30:00,4.7,4.74,4.7,4.74,232800.0,4.7,4.74,4.7,4.74,232800.0
2009-01-21 14:00:00,4.74,4.74,4.71,4.72,175200.0,4.74,4.74,4.71,4.72,175200.0
2009-01-21 14:30:00,4.72,4.73,4.71,4.72,415200.0,4.72,4.73,4.71,4.72,415200.0
2009-01-21 15:00:00,4.72,4.74,4.71,4.72,324000.0,4.72,4.74,4.71,4.72,324000.0
2009-01-21 15:30:00,4.72,4.75,4.7,4.74,841200.0,4.72,4.75,4.7,4.74,841200.0
2009-01-22 09:30:00,4.69,4.72,4.63,4.71,504000.0,4.69,4.72,4.63,4.71,504000.0
2009-01-22 10:00:00,4.71,4.75,4.7,4.75,692400.0,4.71,4.75,4.7,4.75,692400.0
2009-01-22 10:30:00,4.75,4.75,4.72,4.73,706800.0,4.75,4.75,4.72,4.73,706800.0
2009-01-22 11:00:00,4.73,4.73,4.69,4.69,219600.0,4.73,4.73,4.69,4.69,219600.0
2009-01-22 11:30:00,4.7,4.7,4.65,4.65,296400.0,4.7,4.7,4.65,4.65,296400.0
2009-01-22 12:00:00,4.65,4.67,4.65,4.66,159600.0,4.65,4.67,4.65,4.66,159600.0
2009-01-22 12:30:00,4.66,4.68,4.65,4.66,262800.0,4.66,4.68,4.65,4.66,262800.0
2009-01-22 13:00:00,4.66,4.67,4.64,4.65,225600.0,4.66,4.67,4.64,4.65,225600.0
2009-01-22 13:30:00,4.65,4.68,4.63,4.68,344400.0,4.65,4.68,4.63,4.68,344400.0
2009-01-22 14:00:00,4.68,4.72,4.67,4.72,506400.0,4.68,4.72,4.67,4.72,506400.0
2009-01-22 14:30:00,4.71,4.73,4.7,4.73,552000.0,4.71,4.73,4.7,4.73,552000.0
2009-01-22 15:00:00,4.72,4.74,4.67,4.73,1143600.0,4.72,4.74,4.67,4.73,1143600.0
2009-01-22 15:30:00,4.73,4.76,4.72,4.73,1232400.0,4.73,4.76,4.72,4.73,1232400.0
2009-01-23 09:30:00,4.68,4.69,4.65,4.68,322800.0,4.68,4.69,4.65,4.68,322800.0
2009-01-23 10:00:00,4.68,4.7,4.65,4.68,512400.0,4.68,4.7,4.65,4.68,512400.0
2009-01-23 10:30:00,4.68,4.68,4.63,4.67,142800.0,4.68,4.68,4.63,4.67,142800.0
2009-01-23 11:00:00,4.67,4.73,4.67,4.72,248400.0,4.67,4.73,4.67,4.72,248400.0
2009-01-23 11:30:00,4.72,4.73,4.68,4.68,440400.0,4.72,4.73,4.68,4.68,440400.0
2009-01-23 12:00:00,4.68,4.71,4.68,4.71,146400.0,4.68,4.71,4.68,4.71,146400.0
2009-01-23 12:30:00,4.7,4.71,4.68,4.69,218400.0,4.7,4.71,4.68,4.69,218400.0
2009-01-23 13:00:00,4.69,4.72,4.68,4.7,138000.0,4.69,4.72,4.68,4.7,138000.0
2009-01-23 13:30:00,4.7,4.74,4.7,4.73,157200.0,4.7,4.74,4.7,4.73,157200.0
2009-01-23 14:00:00,4.74,4.74,4.7,4.71,199200.0,4.74,4.74,4.7,4.71,199200.0
2009-01-23 14:30:00,4.7,4.71,4.69,4.71,340800.0,4.7,4.71,4.69,4.71,340800.0
2009-01-23 15:00:00,4.7,4.75,4.7,4.72,666000.0,4.7,4.75,4.7,4.72,666000.0
2009-01-23 15:30:00,4.72,4.76,4.71,4.74,702000.0,4.72,4.76,4.71,4.74,702000.0
2009-01-26 09:30:00,4.75,4.82,4.75,4.75,255600.0,4.75,4.82,4.75,4.75,255600.0
2009-01-26 10:00:00,4.75,4.77,4.75,4.75,321600.0,4.75,4.77,4.75,4.75,321600.0
2009-01-26 10:30:00,4.76,4.77,4.75,4.77,171600.0,4.76,4.77,4.75,4.77,171600.0
2009-01-26 11:00:00,4.77,4.77,4.75,4.77,274800.0,4.77,4.77,4.75,4.77,274800.0
2009-01-26 11:30:00,4.77,4.78,4.76,4.77,182400.0,4.77,4.78,4.76,4.77,182400.0
2009-01-26 12:00:00,4.77,4.78,4.76,4.77,204000.0,4.77,4.78,4.76,4.77,204000.0
2009-01-26 12:30:00,4.78,4.8,4.77,4.78,704400.0,4.78,4.8,4.77,4.78,704400.0
2009-01-26 13:00:00,4.79,4.79,4.77,4.79,115200.0,4.79,4.79,4.77,4.79,115200.0
2009-01-26 13:30:00,4.78,4.78,4.76,4.78,207600.0,4.78,4.78,4.76,4.78,207600.0
2009-01-26 14:00:00,4.77,4.77,4.75,4.77,324000.0,4.77,4.77,4.75,4.77,324000.0
2009-01-26 14:30:00,4.77,4.79,4.75,4.78,220800.0,4.77,4.79,4.75,4.78,220800.0
2009-01-26 15:00:00,4.79,4.79,4.77,4.78,343200.0,4.79,4.79,4.77,4.78,343200.0
2009-01-26 15:30:00,4.78,4.78,4.75,4.76,518400.0,4.78,4.78,4.75,4.76,518400.0
2009-01-27 09:30:00,4.79,4.82,4.77,4.8,388800.0,4.79,4.82,4.77,4.8,388800.0
2009-01-27 10:00:00,4.8,4.8,4.78,4.79,493200.0,4.8,4.8,4.78,4.79,493200.0
2009-01-27 10:30:00,4.79,4.84,4.78,4.83,260400.0,4.79,4.84,4.78,4.83,260400.0
2009-01-27 11:00:00,4.83,4.86,4.83,4.84,177600.0,4.83,4.86,4.83,4.84,177600.0
2009-01-27 11:30:00,4.84,4.84,4.83,4.84,72000.0,4.84,4.84,4.83,4.84,72000.0
2009-01-27 12:00:00,4.84,4.88,4.83,4.87,428400.0,4.84,4.88,4.83,4.87,428400.0
2009-01-27 12:30:00,4.87,4.87,4.85,4.86,97200.0,4.87,4.87,4.85,4.86,97200.0
2009-01-27 13:00:00,4.86,4.87,4.85,4.85,378000.0,4.86,4.87,4.85,4.85,378000.0
2009-01-27 13:30:00,4.84,4.84,4.81,4.81,176400.0,4.84,4.84,4.81,4.81,176400.0
2009-01-27 14:00:00,4.82,4.83,4.79,4.79,325200.0,4.82,4.83,4.79,4.79,325200.0
2009-01-27 14:30:00,4.79,4.81,4.79,4.8,436800.0,4.79,4.81,4.79,4.8,436800.0
2009-01-27 15:00:00,4.8,4.85,4.8,4.83,578400.0,4.8,4.85,4.8,4.83,578400.0
2009-01-27 15:30:00,4.83,4.84,4.81,4.82,571200.0,4.83,4.84,4.81,4.82,571200.0
2009-01-28 09:30:00,4.88,4.88,4.83,4.86,238800.0,4.88,4.88,4.83,4.86,238800.0
2009-01-28 10:00:00,4.86,4.87,4.83,4.83,481200.0,4.86,4.87,4.83,4.83,481200.0
2009-01-28 10:30:00,4.83,4.83,4.8,4.81,523200.0,4.83,4.83,4.8,4.81,523200.0
2009-01-28 11:00:00,4.81,4.81,4.81,4.81,172800.0,4.81,4.81,4.81,4.81,172800.0
2009-01-28 11:30:00,4.81,4.81,4.76,4.77,302400.0,4.81,4.81,4.76,4.77,302400.0
2009-01-28 12:00:00,4.77,4.77,4.75,4.76,651600.0,4.77,4.77,4.75,4.76,651600.0
2009-01-28 12:30:00,4.76,4.77,4.76,4.76,282000.0,4.76,4.77,4.76,4.76,282000.0
2009-01-28 13:00:00,4.76,4.77,4.76,4.77,261600.0,4.76,4.77,4.76,4.77,261600.0
2009-01-28 13:30:00,4.77,4.77,4.76,4.76,309600.0,4.77,4.77,4.76,4.76,309600.0
2009-01-28 14:00:00,4.76,4.78,4.76,4.77,296400.0,4.76,4.78,4.76,4.77,296400.0
2009-01-28 14:30:00,4.77,4.78,4.76,4.78,468000.0,4.77,4.78,4.76,4.78,468000.0
2009-01-28 15:00:00,4.78,4.8,4.76,4.78,638400.0,4.78,4.8,4.76,4.78,638400.0
2009-01-28 15:30:00,4.78,4.8,4.77,4.79,1099200.0,4.78,4.8,4.77,4.79,1099200.0
2009-01-29 09:30:00,4.77,4.83,4.77,4.82,610800.0,4.77,4.83,4.77,4.82,610800.0
2009-01-29 10:00:00,4.82,4.83,4.8,4.81,477600.0,4.82,4.83,4.8,4.81,477600.0
2009-01-29 10:30:00,4.81,4.81,4.79,4.81,418800.0,4.81,4.81,4.79,4.81,418800.0
2009-01-29 11:00:00,4.81,4.81,4.79,4.79,298800.0,4.81,4.81,4.79,4.79,298800.0
2009-01-29 11:30:00,4.79,4.81,4.78,4.81,306000.0,4.79,4.81,4.78,4.81,306000.0
2009-01-29 12:00:00,4.81,4.81,4.79,4.8,201600.0,4.81,4.81,4.79,4.8,201600.0
2009-01-29 12:30:00,4.8,4.8,4.78,4.78,387600.0,4.8,4.8,4.78,4.78,387600.0
2009-01-29 13:00:00,4.78,4.78,4.76,4.78,230400.0,4.78,4.78,4.76,4.78,230400.0
2009-01-29 13:30:00,4.78,4.78,4.77,4.77,117600.0,4.78,4.78,4.77,4.77,117600.0
2009-01-29 14:00:00,4.77,4.8,4.77,4.8,118800.0,4.77,4.8,4.77,4.8,118800.0
2009-01-29 14:30:00,4.8,4.81,4.78,4.8,531600.0,4.8,4.81,4.78,4.8,531600.0
2009-01-29 15:00:00,4.8,4.81,4.79,4.8,538800.0,4.8,4.81,4.79,4.8,538800.0
2009-01-29 15:30:00,4.8,4.8,4.77,4.79,696000.0,4.8,4.8,4.77,4.79,696000.0
2009-01-30 09:30:00,4.82,4.84,4.81,4.81,339600.0,4.82,4.84,4.81,4.81,339600.0
2009-01-30 10:00:00,4.81,4.83,4.81,4.81,187200.0,4.81,4.83,4.81,4.81,187200.0
2009-01-30 10:30:00,4.81,4.81,4.8,4.81,260400.0,4.81,4.81,4.8,4.81,260400.0
2009-01-30 11:00:00,4.81,4.81,4.78,4.79,300000.0,4.81,4.81,4.78,4.79,300000.0
2009-01-30 11:30:00,4.79,4.82,4.79,4.8,242400.0,4.79,4.82,4.79,4.8,242400.0
2009-01-30 12:00:00,4.81,4.82,4.8,4.82,164400.0,4.81,4.82,4.8,4.82,164400.0
2009-01-30 12:30:00,4.82,4.82,4.81,4.82,356400.0,4.82,4.82,4.81,4.82,356400.0
2009-01-30 13:00:00,4.82,4.83,4.8,4.81,321600.0,4.82,4.83,4.8,4.81,321600.0
2009-01-30 13:30:00,4.81,4.83,4.79,4.82,297600.0,4.81,4.83,4.79,4.82,297600.0
2009-01-30 14:00:00,4.82,4.83,4.8,4.83,321600.0,4.82,4.83,4.8,4.83,321600.0
2009-01-30 14:30:00,4.83,4.83,4.8,4.81,236400.0,4.83,4.83,4.8,4.81,236400.0
2009-01-30 15:00:00,4.82,4.82,4.78,4.79,415200.0,4.82,4.82,4.78,4.79,415200.0
2009-01-30 15:30:00,4.79,4.81,4.77,4.79,1059600.0,4.79,4.81,4.77,4.79,1059600.0
2009-02-02 09:30:00,4.76,4.82,4.76,4.79,810000.0,4.76,4.82,4.76,4.79,810000.0
2009-02-02 10:00:00,4.79,4.79,4.77,4.78,825600.0,4.79,4.79,4.77,4.78,825600.0
2009-02-02 10:30:00,4.78,4.79,4.76,4.77,375600.0,4.78,4.79,4.76,4.77,375600.0
2009-02-02 11:00:00,4.77,4.78,4.76,4.77,358800.0,4.77,4.78,4.76,4.77,358800.0
2009-02-02 11:30:00,4.77,4.78,4.76,4.77,368400.0,4.77,4.78,4.76,4.77,368400.0
2009-02-02 12:00:00,4.77,4.79,4.77,4.79,484800.0,4.77,4.79,4.77,4.79,484800.0
2009-02-02 12:30:00,4.79,4.79,4.78,4.79,505200.0,4.79,4.79,4.78,4.79,505200.0
2009-02-02 13:00:00,4.79,4.79,4.76,4.76,670800.0,4.79,4.79,4.76,4.76,670800.0
2009-02-02 13:30:00,4.77,4.79,4.75,4.75,288000.0,4.77,4.79,4.75,4.75,288000.0
2009-02-02 14:00:00,4.75,4.78,4.75,4.77,346800.0,4.75,4.78,4.75,4.77,346800.0
2009-02-02 14:30:00,4.77,4.77,4.76,4.77,454800.0,4.77,4.77,4.76,4.77,454800.0
2009-02-02 15:00:00,4.77,4.79,4.76,4.79,390000.0,4.77,4.79,4.76,4.79,390000.0
2009-02-02 15:30:00,4.79,4.8,4.76,4.76,1167600.0,4.79,4.8,4.76,4.76,1167600.0
2009-02-03 09:30:00,4.78,4.78,4.72,4.75,200400.0,4.78,4.78,4.72,4.75,200400.0
2009-02-03 10:00:00,4.75,4.76,4.72,4.75,306000.0,4.75,4.76,4.72,4.75,306000.0
2009-02-03 10:30:00,4.75,4.75,4.72,4.75,307200.0,4.75,4.75,4.72,4.75,307200.0
2009-02-03 11:00:00,4.74,4.78,4.74,4.78,472800.0,4.74,4.78,4.74,4.78,472800.0
2009-02-03 11:30:00,4.78,4.78,4.76,4.78,246000.0,4.78,4.78,4.76,4.78,246000.0
2009-02-03 12:00:00,4.78,4.79,4.76,4.77,168000.0,4.78,4.79,4.76,4.77,168000.0
2009-02-03 12:30:00,4.77,4.79,4.76,4.77,321600.0,4.77,4.79,4.76,4.77,321600.0
2009-02-03 13:00:00,4.77,4.78,4.74,4.75,378000.0,4.77,4.78,4.74,4.75,378000.0
2009-02-03 13:30:00,4.75,4.77,4.75,4.77,516000.0,4.75,4.77,4.75,4.77,516000.0
2009-02-03 14:00:00,4.77,4.77,4.76,4.76,928800.0,4.77,4.77,4.76,4.76,928800.0
2009-02-03 14:30:00,4.76,4.8,4.76,4.8,630000.0,4.76,4.8,4.76,4.8,630000.0
2009-02-03 15:00:00,4.8,4.83,4.79,4.8,817200.0,4.8,4.83,4.79,4.8,817200.0
2009-02-03 15:30:00,4.8,4.8,4.77,4.77,1740000.0,4.8,4.8,4.77,4.77,1740000.0
2009-02-04 09:30:00,4.8,4.96,4.72,4.91,1998000.0,4.8,4.96,4.72,4.91,1998000.0
2009-02-04 10:00:00,4.91,4.95,4.91,4.93,1672800.0,4.91,4.95,4.91,4.93,1672800.0
2009-02-04 10:30:00,4.93,4.96,4.88,4.94,808800.0,4.93,4.96,4.88,4.94,808800.0
2009-02-04 11:00:00,4.94,4.97,4.94,4.96,482400.0,4.94,4.97,4.94,4.96,482400.0
2009-02-04 11:30:00,4.96,4.98,4.95,4.98,499200.0,4.96,4.98,4.95,4.98,499200.0
2009-02-04 12:00:00,4.98,5.0,4.97,5.0,678000.0,4.98,5.0,4.97,5.0,678000.0
2009-02-04 12:30:00,5.0,5.03,5.0,5.02,684000.0,5.0,5.03,5.0,5.02,684000.0
2009-02-04 13:00:00,5.02,5.03,4.99,5.02,684000.0,5.02,5.03,4.99,5.02,684000.0
2009-02-04 13:30:00,5.02,5.02,4.96,4.98,420000.0,5.02,5.02,4.96,4.98,420000.0
2009-02-04 14:00:00,4.98,5.02,4.97,5.01,546000.0,4.98,5.02,4.97,5.01,546000.0
2009-02-04 14:30:00,5.01,5.03,5.0,5.03,734400.0,5.01,5.03,5.0,5.03,734400.0
2009-02-04 15:00:00,5.03,5.03,5.0,5.02,871200.0,5.03,5.03,5.0,5.02,871200.0
2009-02-04 15:30:00,5.03,5.03,5.0,5.0,1821600.0,5.03,5.03,5.0,5.0,1821600.0
2009-02-05 09:30:00,4.96,5.02,4.94,4.99,536400.0,4.96,5.02,4.94,4.99,536400.0
2009-02-05 10:00:00,4.99,5.0,4.97,4.97,426000.0,4.99,5.0,4.97,4.97,426000.0
2009-02-05 10:30:00,4.97,4.99,4.97,4.97,405600.0,4.97,4.99,4.97,4.97,405600.0
2009-02-05 11:00:00,4.98,5.01,4.97,5.0,428400.0,4.98,5.01,4.97,5.0,428400.0
2009-02-05 11:30:00,5.0,5.0,4.99,5.0,348000.0,5.0,5.0,4.99,5.0,348000.0
2009-02-05 12:00:00,5.0,5.01,5.0,5.0,580800.0,5.0,5.01,5.0,5.0,580800.0
2009-02-05 12:30:00,5.0,5.0,4.99,5.0,372000.0,5.0,5.0,4.99,5.0,372000.0
2009-02-05 13:00:00,5.0,5.0,4.98,4.99,232800.0,5.0,5.0,4.98,4.99,232800.0
2009-02-05 13:30:00,4.99,5.0,4.98,5.0,339600.0,4.99,5.0,4.98,5.0,339600.0
2009-02-05 14:00:00,4.99,5.0,4.99,5.0,744000.0,4.99,5.0,4.99,5.0,744000.0
2009-02-05 14:30:00,5.0,5.01,4.99,5.0,717600.0,5.0,5.01,4.99,5.0,717600.0
2009-02-05 15:00:00,5.0,5.01,4.98,5.0,577200.0,5.0,5.01,4.98,5.0,577200.0
2009-02-05 15:30:00,5.0,5.03,5.0,5.02,1173600.0,5.0,5.03,5.0,5.02,1173600.0
2009-02-06 09:30:00,5.0,5.03,4.99,5.01,597600.0,5.0,5.03,4.99,5.01,597600.0
2009-02-06 10:00:00,5.01,5.01,4.98,4.98,559200.0,5.01,5.01,4.98,4.98,559200.0
2009-02-06 10:30:00,4.98,5.03,4.97,5.02,824400.0,4.98,5.03,4.97,5.02,824400.0
2009-02-06 11:00:00,5.02,5.04,5.02,5.04,280800.0,5.02,5.04,5.02,5.04,280800.0
2009-02-06 11:30:00,5.04,5.05,5.03,5.04,753600.0,5.04,5.05,5.03,5.04,753600.0
2009-02-06 12:00:00,5.04,5.05,5.03,5.05,378000.0,5.04,5.05,5.03,5.05,378000.0
2009-02-06 12:30:00,5.05,5.08,5.05,5.08,324000.0,5.05,5.08,5.05,5.08,324000.0
2009-02-06 13:00:00,5.08,5.1,5.08,5.1,264000.0,5.08,5.1,5.08,5.1,264000.0
2009-02-06 13:30:00,5.09,5.1,5.09,5.09,157200.0,5.09,5.1,5.09,5.09,157200.0
2009-02-06 14:00:00,5.09,5.09,5.09,5.09,332400.0,5.09,5.09,5.09,5.09,332400.0
2009-02-06 14:30:00,5.09,5.1,5.08,5.09,482400.0,5.09,5.1,5.08,5.09,482400.0
2009-02-06 15:00:00,5.09,5.09,5.07,5.08,530400.0,5.09,5.09,5.07,5.08,530400.0
2009-02-06 15:30:00,5.08,5.09,5.07,5.09,727200.0,5.08,5.09,5.07,5.09,727200.0
2009-02-09 09:30:00,5.09,5.1,5.06,5.08,638400.0,5.09,5.1,5.06,5.08,638400.0
2009-02-09 10:00:00,5.07,5.1,5.04,5.1,613200.0,5.07,5.1,5.04,5.1,613200.0
2009-02-09 10:30:00,5.09,5.16,5.09,5.15,397200.0,5.09,5.16,5.09,5.15,397200.0
2009-02-09 11:00:00,5.15,5.16,5.13,5.14,350400.0,5.15,5.16,5.13,5.14,350400.0
2009-02-09 11:30:00,5.14,5.14,5.11,5.13,206400.0,5.14,5.14,5.11,5.13,206400.0
2009-02-09 12:00:00,5.13,5.15,5.13,5.15,253200.0,5.13,5.15,5.13,5.15,253200.0
2009-02-09 12:30:00,5.15,5.15,5.12,5.13,499200.0,5.15,5.15,5.12,5.13,499200.0
2009-02-09 13:00:00,5.13,5.13,5.11,5.13,336000.0,5.13,5.13,5.11,5.13,336000.0
2009-02-09 13:30:00,5.13,5.14,5.12,5.14,500400.0,5.13,5.14,5.12,5.14,500400.0
2009-02-09 14:00:00,5.14,5.16,5.13,5.14,315600.0,5.14,5.16,5.13,5.14,315600.0
2009-02-09 14:30:00,5.14,5.15,5.12,5.14,302400.0,5.14,5.15,5.12,5.14,302400.0
2009-02-09 15:00:00,5.14,5.17,5.13,5.16,493200.0,5.14,5.17,5.13,5.16,493200.0
2009-02-09 15:30:00,5.16,5.16,5.14,5.16,1045200.0,5.16,5.16,5.14,5.16,1045200.0
2009-02-10 09:30:00,5.11,5.14,5.09,5.1,1210800.0,5.11,5.14,5.09,5.1,1210800.0
2009-02-10 10:00:00,5.1,5.13,5.1,5.11,412800.0,5.1,5.13,5.1,5.11,412800.0
2009-02-10 10:30:00,5.1,5.13,5.1,5.12,325200.0,5.1,5.13,5.1,5.12,325200.0
2009-02-10 11:00:00,5.12,5.15,5.09,5.11,351600.0,5.12,5.15,5.09,5.11,351600.0
2009-02-10 11:30:00,5.11,5.11,5.06,5.08,610800.0,5.11,5.11,5.06,5.08,610800.0
2009-02-10 12:00:00,5.08,5.11,5.08,5.1,166800.0,5.08,5.11,5.08,5.1,166800.0
2009-02-10 12:30:00,5.09,5.13,5.09,5.13,187200.0,5.09,5.13,5.09,5.13,187200.0
2009-02-10 13:00:00,5.12,5.12,5.08,5.09,168000.0,5.12,5.12,5.08,5.09,168000.0
2009-02-10 13:30:00,5.09,5.11,5.09,5.1,230400.0,5.09,5.11,5.09,5.1,230400.0
2009-02-10 14:00:00,5.1,5.11,5.07,5.07,219600.0,5.1,5.11,5.07,5.07,219600.0
2009-02-10 14:30:00,5.08,5.09,5.07,5.08,478800.0,5.08,5.09,5.07,5.08,478800.0
2009-02-10 15:00:00,5.08,5.1,5.08,5.09,536400.0,5.08,5.1,5.08,5.09,536400.0
2009-02-10 15:30:00,5.09,5.11,5.08,5.09,1014000.0,5.09,5.11,5.08,5.09,1014000.0
2009-02-11 09:30:00,5.1,5.12,5.08,5.1,386400.0,5.1,5.12,5.08,5.1,386400.0
2009-02-11 10:00:00,5.1,5.1,5.06,5.08,812400.0,5.1,5.1,5.06,5.08,812400.0
2009-02-11 10:30:00,5.09,5.1,5.06,5.09,481200.0,5.09,5.1,5.06,5.09,481200.0
2009-02-11 11:00:00,5.09,5.12,5.08,5.12,462000.0,5.09,5.12,5.08,5.12,462000.0
2009-02-11 11:30:00,5.12,5.12,5.09,5.11,276000.0,5.12,5.12,5.09,5.11,276000.0
2009-02-11 12:00:00,5.11,5.12,5.1,5.12,193200.0,5.11,5.12,5.1,5.12,193200.0
2009-02-11 12:30:00,5.12,5.14,5.11,5.13,172800.0,5.12,5.14,5.11,5.13,172800.0
2009-02-11 13:00:00,5.13,5.14,5.12,5.13,139200.0,5.13,5.14,5.12,5.13,139200.0
2009-02-11 13:30:00,5.13,5.14,5.13,5.14,310800.0,5.13,5.14,5.13,5.14,310800.0
2009-02-11 14:00:00,5.14,5.15,5.13,5.14,332400.0,5.14,5.15,5.13,5.14,332400.0
2009-02-11 14:30:00,5.14,5.15,5.14,5.15,414000.0,5.14,5.15,5.14,5.15,414000.0
2009-02-11 15:00:00,5.15,5.17,5.14,5.16,423600.0,5.15,5.17,5.14,5.16,423600.0
2009-02-11 15:30:00,5.15,5.16,5.12,5.14,904800.0,5.15,5.16,5.12,5.14,904800.0
2009-02-12 09:30:00,5.09,5.12,5.05,5.1,232800.0,5.09,5.12,5.05,5.1,232800.0
2009-02-12 10:00:00,5.1,5.1,5.07,5.1,242400.0,5.1,5.1,5.07,5.1,242400.0
2009-02-12 10:30:00,5.1,5.12,5.1,5.12,396000.0,5.1,5.12,5.1,5.12,396000.0
2009-02-12 11:00:00,5.12,5.13,5.1,5.11,187200.0,5.12,5.13,5.1,5.11,187200.0
2009-02-12 11:30:00,5.11,5.12,5.1,5.12,226800.0,5.11,5.12,5.1,5.12,226800.0
2009-02-12 12:00:00,5.11,5.14,5.11,5.14,189600.0,5.11,5.14,5.11,5.14,189600.0
2009-02-12 12:30:00,5.14,5.15,5.14,5.14,115200.0,5.14,5.15,5.14,5.14,115200.0
2009-02-12 13:00:00,5.14,5.14,5.1,5.1,171600.0,5.14,5.14,5.1,5.1,171600.0
2009-02-12 13:30:00,5.11,5.13,5.1,5.13,232800.0,5.11,5.13,5.1,5.13,232800.0
2009-02-12 14:00:00,5.13,5.14,5.12,5.13,205200.0,5.13,5.14,5.12,5.13,205200.0
2009-02-12 14:30:00,5.12,5.13,5.1,5.1,549600.0,5.12,5.13,5.1,5.1,549600.0
2009-02-12 15:00:00,5.1,5.16,5.09,5.16,789600.0,5.1,5.16,5.09,5.16,789600.0
2009-02-12 15:30:00,5.16,5.18,5.14,5.17,1123200.0,5.16,5.18,5.14,5.17,1123200.0
2009-02-13 09:30:00,5.16,5.18,5.13,5.17,325200.0,5.16,5.18,5.13,5.17,325200.0
2009-02-13 10:00:00,5.17,5.2,5.17,5.2,484800.0,5.17,5.2,5.17,5.2,484800.0
2009-02-13 10:30:00,5.2,5.21,5.19,5.21,225600.0,5.2,5.21,5.19,5.21,225600.0
2009-02-13 11:00:00,5.21,5.21,5.2,5.21,603600.0,5.21,5.21,5.2,5.21,603600.0
2009-02-13 11:30:00,5.21,5.21,5.19,5.2,415200.0,5.21,5.21,5.19,5.2,415200.0
2009-02-13 12:00:00,5.2,5.21,5.19,5.21,441600.0,5.2,5.21,5.19,5.21,441600.0
2009-02-13 12:30:00,5.21,5.21,5.18,5.21,464400.0,5.21,5.21,5.18,5.21,464400.0
2009-02-13 13:00:00,5.21,5.22,5.2,5.22,403200.0,5.21,5.22,5.2,5.22,403200.0
2009-02-13 13:30:00,5.22,5.24,5.22,5.24,357600.0,5.22,5.24,5.22,5.24,357600.0
2009-02-13 14:00:00,5.24,5.25,5.23,5.24,250800.0,5.24,5.25,5.23,5.24,250800.0
2009-02-13 14:30:00,5.24,5.26,5.24,5.25,349200.0,5.24,5.26,5.24,5.25,349200.0
2009-02-13 15:00:00,5.25,5.25,5.23,5.25,442800.0,5.25,5.25,5.23,5.25,442800.0
2009-02-13 15:30:00,5.25,5.27,5.24,5.24,991200.0,5.25,5.27,5.24,5.24,991200.0
2009-02-17 09:30:00,5.15,5.15,5.04,5.13,1341600.0,5.15,5.15,5.04,5.13,1341600.0
2009-02-17 10:00:00,5.13,5.14,5.12,5.14,372000.0,5.13,5.14,5.12,5.14,372000.0
2009-02-17 10:30:00,5.14,5.17,5.14,5.17,493200.0,5.14,5.17,5.14,5.17,493200.0
2009-02-17 11:00:00,5.17,5.18,5.15,5.17,578400.0,5.17,5.18,5.15,5.17,578400.0
2009-02-17 11:30:00,5.17,5.17,5.14,5.15,230400.0,5.17,5.17,5.14,5.15,230400.0
2009-02-17 12:00:00,5.15,5.16,5.12,5.14,379200.0,5.15,5.16,5.12,5.14,379200.0
2009-02-17 12:30:00,5.14,5.15,5.12,5.13,620400.0,5.14,5.15,5.12,5.13,620400.0
2009-02-17 13:00:00,5.13,5.14,5.11,5.13,304800.0,5.13,5.14,5.11,5.13,304800.0
2009-02-17 13:30:00,5.13,5.15,5.12,5.14,183600.0,5.13,5.15,5.12,5.14,183600.0
2009-02-17 14:00:00,5.14,5.16,5.12,5.12,271200.0,5.14,5.16,5.12,5.12,271200.0
2009-02-17 14:30:00,5.12,5.16,5.12,5.16,362400.0,5.12,5.16,5.12,5.16,362400.0
2009-02-17 15:00:00,5.16,5.17,5.13,5.15,538800.0,5.16,5.17,5.13,5.15,538800.0
2009-02-17 15:30:00,5.15,5.18,5.14,5.15,1512000.0,5.15,5.18,5.14,5.15,1512000.0
2009-02-18 09:30:00,5.16,5.2,5.15,5.17,494400.0,5.16,5.2,5.15,5.17,494400.0
2009-02-18 10:00:00,5.17,5.17,5.13,5.16,704400.0,5.17,5.17,5.13,5.16,704400.0
2009-02-18 10:30:00,5.16,5.17,5.16,5.16,195600.0,5.16,5.17,5.16,5.16,195600.0
2009-02-18 11:00:00,5.16,5.16,5.15,5.16,585600.0,5.16,5.16,5.15,5.16,585600.0
2009-02-18 11:30:00,5.15,5.16,5.14,5.14,768000.0,5.15,5.16,5.14,5.14,768000.0
2009-02-18 12:00:00,5.14,5.16,5.13,5.13,385200.0,5.14,5.16,5.13,5.13,385200.0
2009-02-18 12:30:00,5.13,5.16,5.13,5.14,340800.0,5.13,5.16,5.13,5.14,340800.0
2009-02-18 13:00:00,5.14,5.15,5.12,5.13,426000.0,5.14,5.15,5.12,5.13,426000.0
2009-02-18 13:30:00,5.13,5.14,5.1,5.1,303600.0,5.13,5.14,5.1,5.1,303600.0
2009-02-18 14:00:00,5.1,5.11,5.08,5.1,1125600.0,5.1,5.11,5.08,5.1,1125600.0
2009-02-18 14:30:00,5.1,5.11,5.09,5.1,600000.0,5.1,5.11,5.09,5.1,600000.0
2009-02-18 15:00:00,5.1,5.13,5.09,5.11,634800.0,5.1,5.13,5.09,5.11,634800.0
2009-02-18 15:30:00,5.12,5.14,5.11,5.12,1164000.0,5.12,5.14,5.11,5.12,1164000.0
2009-02-19 09:30:00,5.15,5.16,5.12,5.13,622800.0,5.15,5.16,5.12,5.13,622800.0
2009-02-19 10:00:00,5.13,5.13,5.12,5.13,200400.0,5.13,5.13,5.12,5.13,200400.0
2009-02-19 10:30:00,5.13,5.14,5.12,5.13,373200.0,5.13,5.14,5.12,5.13,373200.0
2009-02-19 11:00:00,5.14,5.14,5.13,5.13,183600.0,5.14,5.14,5.13,5.13,183600.0
2009-02-19 11:30:00,5.13,5.14,5.13,5.13,307200.0,5.13,5.14,5.13,5.13,307200.0
2009-02-19 12:00:00,5.13,5.14,5.12,5.13,213600.0,5.13,5.14,5.12,5.13,213600.0
2009-02-19 12:30:00,5.13,5.14,5.13,5.13,144000.0,5.13,5.14,5.13,5.13,144000.0
2009-02-19 13:00:00,5.13,5.14,5.12,5.13,229200.0,5.13,5.14,5.12,5.13,229200.0
2009-02-19 13:30:00,5.13,5.13,5.12,5.12,224400.0,5.13,5.13,5.12,5.12,224400.0
2009-02-19 14:00:00,5.13,5.13,5.12,5.13,303600.0,5.13,5.13,5.12,5.13,303600.0
2009-02-19 14:30:00,5.13,5.13,5.12,5.13,339600.0,5.13,5.13,5.12,5.13,339600.0
2009-02-19 15:00:00,5.13,5.13,5.1,5.13,314400.0,5.13,5.13,5.1,5.13,314400.0
2009-02-19 15:30:00,5.13,5.14,5.11,5.13,1606800.0,5.13,5.14,5.11,5.13,1606800.0
2009-02-20 09:30:00,5.06,5.17,4.98,5.09,705600.0,5.06,5.17,4.98,5.09,705600.0
2009-02-20 10:00:00,5.1,5.12,5.09,5.1,274800.0,5.1,5.12,5.09,5.1,274800.0
2009-02-20 10:30:00,5.1,5.11,5.06,5.07,349200.0,5.1,5.11,5.06,5.07,349200.0
2009-02-20 11:00:00,5.07,5.09,5.04,5.04,421200.0,5.07,5.09,5.04,5.04,421200.0
2009-02-20 11:30:00,5.04,5.07,5.03,5.06,307200.0,5.04,5.07,5.03,5.06,307200.0
2009-02-20 12:00:00,5.06,5.07,5.03,5.04,366000.0,5.06,5.07,5.03,5.04,366000.0
2009-02-20 12:30:00,5.04,5.06,5.03,5.05,412800.0,5.04,5.06,5.03,5.05,412800.0
2009-02-20 13:00:00,5.05,5.07,5.04,5.06,303600.0,5.05,5.07,5.04,5.06,303600.0
2009-02-20 13:30:00,5.05,5.08,5.05,5.06,340800.0,5.05,5.08,5.05,5.06,340800.0
2009-02-20 14:00:00,5.06,5.1,5.05,5.08,447600.0,5.06,5.1,5.05,5.08,447600.0
2009-02-20 14:30:00,5.08,5.12,5.08,5.1,547200.0,5.08,5.12,5.08,5.1,547200.0
2009-02-20 15:00:00,5.1,5.1,5.07,5.09,636000.0,5.1,5.1,5.07,5.09,636000.0
2009-02-20 15:30:00,5.09,5.11,5.08,5.1,1240800.0,5.09,5.11,5.08,5.1,1240800.0
2009-02-23 09:30:00,5.13,5.14,5.01,5.02,1609200.0,5.13,5.14,5.01,5.02,1609200.0
2009-02-23 10:00:00,5.02,5.02,4.95,4.95,1129200.0,5.02,5.02,4.95,4.95,1129200.0
2009-02-23 10:30:00,4.95,4.96,4.92,4.92,1402800.0,4.95,4.96,4.92,4.92,1402800.0
2009-02-23 11:00:00,4.92,4.95,4.92,4.95,1096800.0,4.92,4.95,4.92,4.95,1096800.0
2009-02-23 11:30:00,4.94,4.95,4.89,4.89,1086000.0,4.94,4.95,4.89,4.89,1086000.0
2009-02-23 12:00:00,4.89,4.91,4.87,4.88,867600.0,4.89,4.91,4.87,4.88,867600.0
2009-02-23 12:30:00,4.88,4.88,4.84,4.84,646800.0,4.88,4.88,4.84,4.84,646800.0
2009-02-23 13:00:00,4.83,4.85,4.82,4.85,802800.0,4.83,4.85,4.82,4.85,802800.0
2009-02-23 13:30:00,4.85,4.85,4.82,4.83,910800.0,4.85,4.85,4.82,4.83,910800.0
2009-02-23 14:00:00,4.83,4.85,4.81,4.84,648000.0,4.83,4.85,4.81,4.84,648000.0
2009-02-23 14:30:00,4.83,4.87,4.82,4.86,1956000.0,4.83,4.87,4.82,4.86,1956000.0
2009-02-23 15:00:00,4.85,4.88,4.84,4.85,1464000.0,4.85,4.88,4.84,4.85,1464000.0
2009-02-23 15:30:00,4.85,4.87,4.84,4.85,2043600.0,4.85,4.87,4.84,4.85,2043600.0
2009-02-24 09:30:00,4.88,4.98,4.88,4.96,955200.0,4.88,4.98,4.88,4.96,955200.0
2009-02-24 10:00:00,4.96,5.0,4.94,4.99,1468800.0,4.96,5.0,4.94,4.99,1468800.0
2009-02-24 10:30:00,4.99,4.99,4.94,4.94,403200.0,4.99,4.99,4.94,4.94,403200.0
2009-02-24 11:00:00,4.94,4.97,4.93,4.96,554400.0,4.94,4.97,4.93,4.96,554400.0
2009-02-24 11:30:00,4.96,4.96,4.94,4.95,524400.0,4.96,4.96,4.94,4.95,524400.0
2009-02-24 12:00:00,4.95,4.95,4.91,4.91,662400.0,4.95,4.95,4.91,4.91,662400.0
2009-02-24 12:30:00,4.92,4.95,4.92,4.95,442800.0,4.92,4.95,4.92,4.95,442800.0
2009-02-24 13:00:00,4.95,4.96,4.93,4.95,387600.0,4.95,4.96,4.93,4.95,387600.0
2009-02-24 13:30:00,4.96,4.97,4.95,4.96,360000.0,4.96,4.97,4.95,4.96,360000.0
2009-02-24 14:00:00,4.97,4.99,4.96,4.98,522000.0,4.97,4.99,4.96,4.98,522000.0
2009-02-24 14:30:00,4.98,5.0,4.97,4.99,602400.0,4.98,5.0,4.97,4.99,602400.0
2009-02-24 15:00:00,4.99,5.01,4.99,5.01,582000.0,4.99,5.01,4.99,5.01,582000.0
2009-02-24 15:30:00,5.0,5.02,4.99,5.01,1075200.0,5.0,5.02,4.99,5.01,1075200.0
2009-02-25 09:30:00,5.01,5.04,4.97,5.03,612000.0,5.01,5.04,4.97,5.03,612000.0
2009-02-25 10:00:00,5.02,5.02,5.0,5.02,552000.0,5.02,5.02,5.0,5.02,552000.0
2009-02-25 10:30:00,5.02,5.03,5.01,5.01,333600.0,5.02,5.03,5.01,5.01,333600.0
2009-02-25 11:00:00,5.01,5.02,4.98,5.0,631200.0,5.01,5.02,4.98,5.0,631200.0
2009-02-25 11:30:00,5.0,5.01,4.98,4.98,1328400.0,5.0,5.01,4.98,4.98,1328400.0
2009-02-25 12:00:00,4.98,4.99,4.97,4.98,445200.0,4.98,4.99,4.97,4.98,445200.0
2009-02-25 12:30:00,4.98,4.99,4.98,4.99,230400.0,4.98,4.99,4.98,4.99,230400.0
2009-02-25 13:00:00,4.99,5.01,4.99,5.0,403200.0,4.99,5.01,4.99,5.0,403200.0
2009-02-25 13:30:00,5.0,5.02,5.0,5.01,519600.0,5.0,5.02,5.0,5.01,519600.0
2009-02-25 14:00:00,5.02,5.03,5.0,5.03,349200.0,5.02,5.03,5.0,5.03,349200.0
2009-02-25 14:30:00,5.03,5.04,5.01,5.02,744000.0,5.03,5.04,5.01,5.02,744000.0
2009-02-25 15:00:00,5.02,5.05,5.01,5.02,1123200.0,5.02,5.05,5.01,5.02,1123200.0
2009-02-25 15:30:00,5.02,5.04,4.97,4.97,974400.0,5.02,5.04,4.97,4.97,974400.0
2009-02-26 09:30:00,5.0,5.04,4.97,5.0,1032000.0,5.0,5.04,4.97,5.0,1032000.0
2009-02-26 10:00:00,5.0,5.01,4.97,4.97,1386000.0,5.0,5.01,4.97,4.97,1386000.0
2009-02-26 10:30:00,4.97,4.97,4.93,4.95,699600.0,4.97,4.97,4.93,4.95,699600.0
2009-02-26 11:00:00,4.95,4.95,4.9,4.92,202800.0,4.95,4.95,4.9,4.92,202800.0
2009-02-26 11:30:00,4.91,4.92,4.9,4.91,170400.0,4.91,4.92,4.9,4.91,170400.0
2009-02-26 12:00:00,4.91,4.91,4.86,4.87,439200.0,4.91,4.91,4.86,4.87,439200.0
2009-02-26 12:30:00,4.87,4.88,4.86,4.87,853200.0,4.87,4.88,4.86,4.87,853200.0
2009-02-26 13:00:00,4.87,4.88,4.85,4.87,313200.0,4.87,4.88,4.85,4.87,313200.0
2009-02-26 13:30:00,4.87,4.89,4.86,4.87,264000.0,4.87,4.89,4.86,4.87,264000.0
2009-02-26 14:00:00,4.87,4.9,4.86,4.89,267600.0,4.87,4.9,4.86,4.89,267600.0
2009-02-26 14:30:00,4.89,4.89,4.84,4.84,438000.0,4.89,4.89,4.84,4.84,438000.0
2009-02-26 15:00:00,4.84,4.85,4.81,4.83,612000.0,4.84,4.85,4.81,4.83,612000.0
2009-02-26 15:30:00,4.83,4.85,4.82,4.82,759600.0,4.83,4.85,4.82,4.82,759600.0
2009-02-27 09:30:00,4.63,4.79,4.59,4.7,855600.0,4.63,4.79,4.59,4.7,855600.0
2009-02-27 10:00:00,4.7,4.72,4.7,4.71,990000.0,4.7,4.72,4.7,4.71,990000.0
2009-02-27 10:30:00,4.71,4.71,4.69,4.7,1120800.0,4.71,4.71,4.69,4.7,1120800.0
2009-02-27 11:00:00,4.7,4.71,4.66,4.67,764400.0,4.7,4.71,4.66,4.67,764400.0
2009-02-27 11:30:00,4.67,4.69,4.63,4.68,1178400.0,4.67,4.69,4.63,4.68,1178400.0
2009-02-27 12:00:00,4.69,4.7,4.67,4.69,565200.0,4.69,4.7,4.67,4.69,565200.0
2009-02-27 12:30:00,4.69,4.7,4.67,4.7,674400.0,4.69,4.7,4.67,4.7,674400.0
2009-02-27 13:00:00,4.7,4.71,4.69,4.7,624000.0,4.7,4.71,4.69,4.7,624000.0
2009-02-27 13:30:00,4.7,4.72,4.68,4.72,937200.0,4.7,4.72,4.68,4.72,937200.0
2009-02-27 14:00:00,4.72,4.73,4.7,4.7,565200.0,4.72,4.73,4.7,4.7,565200.0
2009-02-27 14:30:00,4.69,4.72,4.68,4.7,516000.0,4.69,4.72,4.68,4.7,516000.0
2009-02-27 15:00:00,4.71,4.71,4.65,4.65,939600.0,4.71,4.71,4.65,4.65,939600.0
2009-02-27 15:30:00,4.65,4.68,4.64,4.64,1820400.0,4.65,4.68,4.64,4.64,1820400.0
2009-03-02 09:30:00,4.57,4.59,4.52,4.54,591600.0,4.57,4.59,4.52,4.54,591600.0
2009-03-02 10:00:00,4.54,4.56,4.54,4.54,411600.0,4.54,4.56,4.54,4.54,411600.0
2009-03-02 10:30:00,4.53,4.55,4.53,4.54,423600.0,4.53,4.55,4.53,4.54,423600.0
2009-03-02 11:00:00,4.54,4.54,4.48,4.48,428400.0,4.54,4.54,4.48,4.48,428400.0
2009-03-02 11:30:00,4.47,4.48,4.44,4.45,265200.0,4.47,4.48,4.44,4.45,265200.0
2009-03-02 12:00:00,4.46,4.47,4.45,4.47,280800.0,4.46,4.47,4.45,4.47,280800.0
2009-03-02 12:30:00,4.47,4.5,4.47,4.49,296400.0,4.47,4.5,4.47,4.49,296400.0
2009-03-02 13:00:00,4.48,4.5,4.48,4.49,199200.0,4.48,4.5,4.48,4.49,199200.0
2009-03-02 13:30:00,4.49,4.51,4.49,4.51,283200.0,4.49,4.51,4.49,4.51,283200.0
2009-03-02 14:00:00,4.51,4.51,4.49,4.49,319200.0,4.51,4.51,4.49,4.49,319200.0
2009-03-02 14:30:00,4.49,4.51,4.48,4.5,632400.0,4.49,4.51,4.48,4.5,632400.0
2009-03-02 15:00:00,4.5,4.51,4.47,4.48,1515600.0,4.5,4.51,4.47,4.48,1515600.0
2009-03-02 15:30:00,4.48,4.49,4.44,4.44,2007600.0,4.48,4.49,4.44,4.44,2007600.0
2009-03-03 09:30:00,4.46,4.51,4.46,4.47,960000.0,4.46,4.51,4.46,4.47,960000.0
2009-03-03 10:00:00,4.48,4.48,4.41,4.45,1143600.0,4.48,4.48,4.41,4.45,1143600.0
2009-03-03 10:30:00,4.45,4.46,4.43,4.44,934800.0,4.45,4.46,4.43,4.44,934800.0
2009-03-03 11:00:00,4.44,4.45,4.42,4.43,650400.0,4.44,4.45,4.42,4.43,650400.0
2009-03-03 11:30:00,4.43,4.43,4.42,4.42,475200.0,4.43,4.43,4.42,4.42,475200.0
2009-03-03 12:00:00,4.42,4.45,4.42,4.44,699600.0,4.42,4.45,4.42,4.44,699600.0
2009-03-03 12:30:00,4.43,4.43,4.42,4.42,597600.0,4.43,4.43,4.42,4.42,597600.0
2009-03-03 13:00:00,4.42,4.43,4.42,4.42,306000.0,4.42,4.43,4.42,4.42,306000.0
2009-03-03 13:30:00,4.42,4.43,4.42,4.43,453600.0,4.42,4.43,4.42,4.43,453600.0
2009-03-03 14:00:00,4.43,4.45,4.43,4.43,416400.0,4.43,4.45,4.43,4.43,416400.0
2009-03-03 14:30:00,4.43,4.45,4.43,4.43,777600.0,4.43,4.45,4.43,4.43,777600.0
2009-03-03 15:00:00,4.43,4.45,4.43,4.44,1252800.0,4.43,4.45,4.43,4.44,1252800.0
2009-03-03 15:30:00,4.44,4.45,4.42,4.45,2256000.0,4.44,4.45,4.42,4.45,2256000.0
2009-03-04 09:30:00,4.48,4.5,4.43,4.44,901200.0,4.48,4.5,4.43,4.44,901200.0
2009-03-04 10:00:00,4.44,4.45,4.44,4.45,909600.0,4.44,4.45,4.44,4.45,909600.0
2009-03-04 10:30:00,4.45,4.47,4.44,4.46,349200.0,4.45,4.47,4.44,4.46,349200.0
2009-03-04 11:00:00,4.46,4.47,4.45,4.46,638400.0,4.46,4.47,4.45,4.46,638400.0
2009-03-04 11:30:00,4.46,4.5,4.46,4.5,626400.0,4.46,4.5,4.46,4.5,626400.0
2009-03-04 12:00:00,4.5,4.5,4.48,4.5,354000.0,4.5,4.5,4.48,4.5,354000.0
2009-03-04 12:30:00,4.5,4.51,4.5,4.5,796800.0,4.5,4.51,4.5,4.5,796800.0
2009-03-04 13:00:00,4.5,4.56,4.5,4.56,492000.0,4.5,4.56,4.5,4.56,492000.0
2009-03-04 13:30:00,4.56,4.59,4.55,4.56,1020000.0,4.56,4.59,4.55,4.56,1020000.0
2009-03-04 14:00:00,4.56,4.59,4.55,4.58,639600.0,4.56,4.59,4.55,4.58,639600.0
2009-03-04 14:30:00,4.58,4.6,4.58,4.6,483600.0,4.58,4.6,4.58,4.6,483600.0
2009-03-04 15:00:00,4.6,4.61,4.58,4.59,562800.0,4.6,4.61,4.58,4.59,562800.0
2009-03-04 15:30:00,4.6,4.6,4.54,4.55,1245600.0,4.6,4.6,4.54,4.55,1245600.0
2009-03-05 09:30:00,4.49,4.52,4.46,4.52,414000.0,4.49,4.52,4.46,4.52,414000.0
2009-03-05 10:00:00,4.52,4.54,4.51,4.54,567600.0,4.52,4.54,4.51,4.54,567600.0
2009-03-05 10:30:00,4.54,4.56,4.5,4.51,393600.0,4.54,4.56,4.5,4.51,393600.0
2009-03-05 11:00:00,4.51,4.52,4.46,4.47,482400.0,4.51,4.52,4.46,4.47,482400.0
2009-03-05 11:30:00,4.47,4.47,4.45,4.46,523200.0,4.47,4.47,4.45,4.46,523200.0
2009-03-05 12:00:00,4.46,4.46,4.44,4.45,460800.0,4.46,4.46,4.44,4.45,460800.0
2009-03-05 12:30:00,4.45,4.45,4.43,4.43,196800.0,4.45,4.45,4.43,4.43,196800.0
2009-03-05 13:00:00,4.43,4.47,4.43,4.44,321600.0,4.43,4.47,4.43,4.44,321600.0
2009-03-05 13:30:00,4.44,4.44,4.43,4.44,265200.0,4.44,4.44,4.43,4.44,265200.0
2009-03-05 14:00:00,4.44,4.44,4.41,4.42,703200.0,4.44,4.44,4.41,4.42,703200.0
2009-03-05 14:30:00,4.42,4.43,4.41,4.42,440400.0,4.42,4.43,4.41,4.42,440400.0
2009-03-05 15:00:00,4.42,4.46,4.42,4.46,586800.0,4.42,4.46,4.42,4.46,586800.0
2009-03-05 15:30:00,4.46,4.46,4.43,4.45,1261200.0,4.46,4.46,4.43,4.45,1261200.0
2009-03-06 09:30:00,4.49,4.53,4.45,4.52,1246800.0,4.49,4.53,4.45,4.52,1246800.0
2009-03-06 10:00:00,4.52,4.53,4.5,4.51,697200.0,4.52,4.53,4.5,4.51,697200.0
2009-03-06 10:30:00,4.5,4.52,4.49,4.51,866400.0,4.5,4.52,4.49,4.51,866400.0
2009-03-06 11:00:00,4.51,4.52,4.49,4.51,783600.0,4.51,4.52,4.49,4.51,783600.0
2009-03-06 11:30:00,4.52,4.52,4.48,4.5,463200.0,4.52,4.52,4.48,4.5,463200.0
2009-03-06 12:00:00,4.5,4.52,4.49,4.51,350400.0,4.5,4.52,4.49,4.51,350400.0
2009-03-06 12:30:00,4.5,4.51,4.48,4.49,405600.0,4.5,4.51,4.48,4.49,405600.0
2009-03-06 13:00:00,4.49,4.49,4.47,4.48,216000.0,4.49,4.49,4.47,4.48,216000.0
2009-03-06 13:30:00,4.48,4.48,4.45,4.48,387600.0,4.48,4.48,4.45,4.48,387600.0
2009-03-06 14:00:00,4.48,4.52,4.48,4.52,687600.0,4.48,4.52,4.48,4.52,687600.0
2009-03-06 14:30:00,4.52,4.52,4.49,4.5,615600.0,4.52,4.52,4.49,4.5,615600.0
2009-03-06 15:00:00,4.5,4.51,4.49,4.5,675600.0,4.5,4.51,4.49,4.5,675600.0
2009-03-06 15:30:00,4.51,4.58,4.5,4.57,2214000.0,4.51,4.58,4.5,4.57,2214000.0
2009-03-09 09:30:00,4.53,4.56,4.5,4.54,769200.0,4.53,4.56,4.5,4.54,769200.0
2009-03-09 10:00:00,4.54,4.56,4.53,4.55,627600.0,4.54,4.56,4.53,4.55,627600.0
2009-03-09 10:30:00,4.55,4.57,4.53,4.54,278400.0,4.55,4.57,4.53,4.54,278400.0
2009-03-09 11:00:00,4.54,4.55,4.52,4.55,324000.0,4.54,4.55,4.52,4.55,324000.0
2009-03-09 11:30:00,4.55,4.55,4.53,4.53,428400.0,4.55,4.55,4.53,4.53,428400.0
2009-03-09 12:00:00,4.54,4.55,4.53,4.54,355200.0,4.54,4.55,4.53,4.54,355200.0
2009-03-09 12:30:00,4.54,4.55,4.52,4.54,442800.0,4.54,4.55,4.52,4.54,442800.0
2009-03-09 13:00:00,4.53,4.53,4.51,4.52,465600.0,4.53,4.53,4.51,4.52,465600.0
2009-03-09 13:30:00,4.52,4.54,4.52,4.53,517200.0,4.52,4.54,4.52,4.53,517200.0
2009-03-09 14:00:00,4.54,4.56,4.53,4.56,936000.0,4.54,4.56,4.53,4.56,936000.0
2009-03-09 14:30:00,4.56,4.57,4.55,4.57,540000.0,4.56,4.57,4.55,4.57,540000.0
2009-03-09 15:00:00,4.57,4.57,4.54,4.55,650400.0,4.57,4.57,4.54,4.55,650400.0
2009-03-09 15:30:00,4.55,4.56,4.53,4.54,1138800.0,4.55,4.56,4.53,4.54,1138800.0
2009-03-10 09:30:00,4.59,4.66,4.58,4.64,1724400.0,4.59,4.66,4.58,4.64,1724400.0
2009-03-10 10:00:00,4.64,4.65,4.61,4.61,566400.0,4.64,4.65,4.61,4.61,566400.0
2009-03-10 10:30:00,4.62,4.64,4.61,4.63,350400.0,4.62,4.64,4.61,4.63,350400.0
2009-03-10 11:00:00,4.63,4.63,4.59,4.6,550800.0,4.63,4.63,4.59,4.6,550800.0
2009-03-10 11:30:00,4.6,4.6,4.59,4.6,319200.0,4.6,4.6,4.59,4.6,319200.0
2009-03-10 12:00:00,4.6,4.63,4.6,4.62,198000.0,4.6,4.63,4.6,4.62,198000.0
2009-03-10 12:30:00,4.63,4.63,4.62,4.62,195600.0,4.63,4.63,4.62,4.62,195600.0
2009-03-10 13:00:00,4.62,4.62,4.6,4.6,254400.0,4.62,4.62,4.6,4.6,254400.0
2009-03-10 13:30:00,4.6,4.63,4.59,4.6,297600.0,4.6,4.63,4.59,4.6,297600.0
2009-03-10 14:00:00,4.6,4.61,4.6,4.61,340800.0,4.6,4.61,4.6,4.61,340800.0
2009-03-10 14:30:00,4.61,4.62,4.59,4.61,265200.0,4.61,4.62,4.59,4.61,265200.0
2009-03-10 15:00:00,4.61,4.62,4.6,4.62,356400.0,4.61,4.62,4.6,4.62,356400.0
2009-03-10 15:30:00,4.62,4.64,4.61,4.64,678000.0,4.62,4.64,4.61,4.64,678000.0
2009-03-11 09:30:00,4.62,4.7,4.62,4.69,1015200.0,4.62,4.7,4.62,4.69,1015200.0
2009-03-11 10:00:00,4.69,4.69,4.67,4.68,432000.0,4.69,4.69,4.67,4.68,432000.0
2009-03-11 10:30:00,4.68,4.69,4.65,4.65,638400.0,4.68,4.69,4.65,4.65,638400.0
2009-03-11 11:00:00,4.65,4.67,4.65,4.66,466800.0,4.65,4.67,4.65,4.66,466800.0
2009-03-11 11:30:00,4.66,4.67,4.65,4.66,300000.0,4.66,4.67,4.65,4.66,300000.0
2009-03-11 12:00:00,4.66,4.67,4.65,4.65,366000.0,4.66,4.67,4.65,4.65,366000.0
2009-03-11 12:30:00,4.65,4.65,4.64,4.65,292800.0,4.65,4.65,4.64,4.65,292800.0
2009-03-11 13:00:00,4.65,4.66,4.64,4.66,453600.0,4.65,4.66,4.64,4.66,453600.0
2009-03-11 13:30:00,4.66,4.67,4.65,4.67,441600.0,4.66,4.67,4.65,4.67,441600.0
2009-03-11 14:00:00,4.67,4.68,4.66,4.66,637200.0,4.67,4.68,4.66,4.66,637200.0
2009-03-11 14:30:00,4.66,4.68,4.66,4.68,744000.0,4.66,4.68,4.66,4.68,744000.0
2009-03-11 15:00:00,4.68,4.71,4.68,4.7,1041600.0,4.68,4.71,4.68,4.7,1041600.0
2009-03-11 15:30:00,4.69,4.72,4.68,4.69,1507200.0,4.69,4.72,4.68,4.69,1507200.0
2009-03-12 09:30:00,4.68,4.79,4.68,4.79,865200.0,4.68,4.79,4.68,4.79,865200.0
2009-03-12 10:00:00,4.79,4.84,4.78,4.84,706800.0,4.79,4.84,4.78,4.84,706800.0
2009-03-12 10:30:00,4.84,4.9,4.84,4.87,894000.0,4.84,4.9,4.84,4.87,894000.0
2009-03-12 11:00:00,4.87,4.88,4.84,4.85,879600.0,4.87,4.88,4.84,4.85,879600.0
2009-03-12 11:30:00,4.84,4.86,4.84,4.86,812400.0,4.84,4.86,4.84,4.86,812400.0
2009-03-12 12:00:00,4.86,4.89,4.86,4.86,648000.0,4.86,4.89,4.86,4.86,648000.0
2009-03-12 12:30:00,4.86,4.88,4.85,4.87,589200.0,4.86,4.88,4.85,4.87,589200.0
2009-03-12 13:00:00,4.88,4.89,4.86,4.88,788400.0,4.88,4.89,4.86,4.88,788400.0
2009-03-12 13:30:00,4.88,4.92,4.88,4.91,590400.0,4.88,4.92,4.88,4.91,590400.0
2009-03-12 14:00:00,4.91,4.94,4.9,4.92,669600.0,4.91,4.94,4.9,4.92,669600.0
2009-03-12 14:30:00,4.92,4.93,4.91,4.91,906000.0,4.92,4.93,4.91,4.91,906000.0
2009-03-12 15:00:00,4.91,4.91,4.89,4.89,955200.0,4.91,4.91,4.89,4.89,955200.0
2009-03-12 15:30:00,4.89,4.93,4.89,4.93,1794000.0,4.89,4.93,4.89,4.93,1794000.0
2009-03-13 09:30:00,4.94,5.0,4.94,5.0,1128000.0,4.94,5.0,4.94,5.0,1128000.0
2009-03-13 10:00:00,5.0,5.03,4.99,5.0,763200.0,5.0,5.03,4.99,5.0,763200.0
2009-03-13 10:30:00,4.99,5.06,4.99,5.03,639600.0,4.99,5.06,4.99,5.03,639600.0
2009-03-13 11:00:00,5.03,5.06,5.03,5.03,591600.0,5.03,5.06,5.03,5.03,591600.0
2009-03-13 11:30:00,5.03,5.06,5.02,5.06,566400.0,5.03,5.06,5.02,5.06,566400.0
2009-03-13 12:00:00,5.06,5.07,5.05,5.07,432000.0,5.06,5.07,5.05,5.07,432000.0
2009-03-13 12:30:00,5.07,5.09,5.07,5.07,536400.0,5.07,5.09,5.07,5.07,536400.0
2009-03-13 13:00:00,5.07,5.07,5.06,5.06,796800.0,5.07,5.07,5.06,5.06,796800.0
2009-03-13 13:30:00,5.06,5.08,5.06,5.08,278400.0,5.06,5.08,5.06,5.08,278400.0
2009-03-13 14:00:00,5.08,5.09,5.08,5.09,550800.0,5.08,5.09,5.08,5.09,550800.0
2009-03-13 14:30:00,5.09,5.13,5.09,5.12,482400.0,5.09,5.13,5.09,5.12,482400.0
2009-03-13 15:00:00,5.12,5.12,5.1,5.11,853200.0,5.12,5.12,5.1,5.11,853200.0
2009-03-13 15:30:00,5.11,5.12,5.1,5.11,1329600.0,5.11,5.12,5.1,5.11,1329600.0
2009-03-16 09:30:00,5.16,5.16,5.1,5.11,567600.0,5.16,5.16,5.1,5.11,567600.0
2009-03-16 10:00:00,5.11,5.12,5.08,5.09,822000.0,5.11,5.12,5.08,5.09,822000.0
2009-03-16 10:30:00,5.09,5.14,5.09,5.1,1080000.0,5.09,5.14,5.09,5.1,1080000.0
2009-03-16 11:00:00,5.1,5.13,5.09,5.12,560400.0,5.1,5.13,5.09,5.12,560400.0
2009-03-16 11:30:00,5.13,5.13,5.1,5.11,345600.0,5.13,5.13,5.1,5.11,345600.0
2009-03-16 12:00:00,5.11,5.12,5.11,5.11,393600.0,5.11,5.12,5.11,5.11,393600.0
2009-03-16 12:30:00,5.12,5.12,5.11,5.12,746400.0,5.12,5.12,5.11,5.12,746400.0
2009-03-16 13:00:00,5.12,5.12,5.1,5.11,866400.0,5.12,5.12,5.1,5.11,866400.0
2009-03-16 13:30:00,5.11,5.12,5.1,5.12,634800.0,5.11,5.12,5.1,5.12,634800.0
2009-03-16 14:00:00,5.12,5.12,5.08,5.08,1378800.0,5.12,5.12,5.08,5.08,1378800.0
2009-03-16 14:30:00,5.08,5.09,5.08,5.08,849600.0,5.08,5.09,5.08,5.08,849600.0
2009-03-16 15:00:00,5.08,5.08,5.04,5.05,842400.0,5.08,5.08,5.04,5.05,842400.0
2009-03-16 15:30:00,5.05,5.06,5.05,5.05,1074000.0,5.05,5.06,5.05,5.05,1074000.0
2009-03-17 09:30:00,5.03,5.04,5.0,5.02,514800.0,5.03,5.04,5.0,5.02,514800.0
2009-03-17 10:00:00,5.02,5.05,5.02,5.03,502800.0,5.02,5.05,5.02,5.03,502800.0
2009-03-17 10:30:00,5.03,5.07,5.03,5.06,478800.0,5.03,5.07,5.03,5.06,478800.0
2009-03-17 11:00:00,5.06,5.07,5.06,5.06,217200.0,5.06,5.07,5.06,5.06,217200.0
2009-03-17 11:30:00,5.06,5.07,5.05,5.07,144000.0,5.06,5.07,5.05,5.07,144000.0
2009-03-17 12:00:00,5.07,5.08,5.07,5.08,150000.0,5.07,5.08,5.07,5.08,150000.0
2009-03-17 12:30:00,5.08,5.08,5.07,5.07,340800.0,5.08,5.08,5.07,5.07,340800.0
2009-03-17 13:00:00,5.07,5.07,5.06,5.07,350400.0,5.07,5.07,5.06,5.07,350400.0
2009-03-17 13:30:00,5.07,5.07,5.05,5.05,556800.0,5.07,5.07,5.05,5.05,556800.0
2009-03-17 14:00:00,5.05,5.07,5.05,5.05,205200.0,5.05,5.07,5.05,5.05,205200.0
2009-03-17 14:30:00,5.05,5.08,5.05,5.07,236400.0,5.05,5.08,5.05,5.07,236400.0
2009-03-17 15:00:00,5.07,5.12,5.07,5.11,1010400.0,5.07,5.12,5.07,5.11,1010400.0
2009-03-17 15:30:00,5.11,5.13,5.1,5.13,850800.0,5.11,5.13,5.1,5.13,850800.0
2009-03-18 09:30:00,5.13,5.17,5.12,5.17,645600.0,5.13,5.17,5.12,5.17,645600.0
2009-03-18 10:00:00,5.17,5.19,5.15,5.15,470400.0,5.17,5.19,5.15,5.15,470400.0
2009-03-18 10:30:00,5.15,5.16,5.13,5.16,202800.0,5.15,5.16,5.13,5.16,202800.0
2009-03-18 11:00:00,5.16,5.16,5.14,5.14,165600.0,5.16,5.16,5.14,5.14,165600.0
2009-03-18 11:30:00,5.14,5.15,5.14,5.14,216000.0,5.14,5.15,5.14,5.14,216000.0
2009-03-18 12:00:00,5.14,5.15,5.14,5.14,175200.0,5.14,5.15,5.14,5.14,175200.0
2009-03-18 12:30:00,5.14,5.15,5.13,5.14,218400.0,5.14,5.15,5.13,5.14,218400.0
2009-03-18 13:00:00,5.14,5.14,5.13,5.14,150000.0,5.14,5.14,5.13,5.14,150000.0
2009-03-18 13:30:00,5.14,5.15,5.13,5.14,230400.0,5.14,5.15,5.13,5.14,230400.0
2009-03-18 14:00:00,5.14,5.21,5.14,5.2,862800.0,5.14,5.21,5.14,5.2,862800.0
2009-03-18 14:30:00,5.2,5.23,5.18,5.21,490800.0,5.2,5.23,5.18,5.21,490800.0
2009-03-18 15:00:00,5.21,5.21,5.13,5.14,760800.0,5.21,5.21,5.13,5.14,760800.0
2009-03-18 15:30:00,5.14,5.15,5.12,5.15,1683600.0,5.14,5.15,5.12,5.15,1683600.0
2009-03-19 09:30:00,5.21,5.23,5.13,5.13,807600.0,5.21,5.23,5.13,5.13,807600.0
2009-03-19 10:00:00,5.14,5.16,5.13,5.15,394800.0,5.14,5.16,5.13,5.15,394800.0
2009-03-19 10:30:00,5.14,5.18,5.14,5.16,357600.0,5.14,5.18,5.14,5.16,357600.0
2009-03-19 11:00:00,5.16,5.17,5.13,5.14,475200.0,5.16,5.17,5.13,5.14,475200.0
2009-03-19 11:30:00,5.14,5.15,5.12,5.12,507600.0,5.14,5.15,5.12,5.12,507600.0
2009-03-19 12:00:00,5.13,5.13,5.09,5.09,354000.0,5.13,5.13,5.09,5.09,354000.0
2009-03-19 12:30:00,5.09,5.11,5.09,5.1,360000.0,5.09,5.11,5.09,5.1,360000.0
2009-03-19 13:00:00,5.1,5.1,5.09,5.09,278400.0,5.1,5.1,5.09,5.09,278400.0
2009-03-19 13:30:00,5.1,5.12,5.08,5.1,176400.0,5.1,5.12,5.08,5.1,176400.0
2009-03-19 14:00:00,5.11,5.12,5.09,5.09,206400.0,5.11,5.12,5.09,5.09,206400.0
2009-03-19 14:30:00,5.09,5.1,5.09,5.1,306000.0,5.09,5.1,5.09,5.1,306000.0
2009-03-19 15:00:00,5.1,5.13,5.1,5.12,327600.0,5.1,5.13,5.1,5.12,327600.0
2009-03-19 15:30:00,5.12,5.14,5.11,5.12,604800.0,5.12,5.14,5.11,5.12,604800.0
2009-03-20 09:30:00,5.15,5.2,5.12,5.17,1126800.0,5.15,5.2,5.12,5.17,1126800.0
2009-03-20 10:00:00,5.17,5.17,5.15,5.15,514800.0,5.17,5.17,5.15,5.15,514800.0
2009-03-20 10:30:00,5.15,5.16,5.14,5.15,458400.0,5.15,5.16,5.14,5.15,458400.0
2009-03-20 11:00:00,5.15,5.15,5.12,5.15,268800.0,5.15,5.15,5.12,5.15,268800.0
2009-03-20 11:30:00,5.15,5.16,5.14,5.15,363600.0,5.15,5.16,5.14,5.15,363600.0
2009-03-20 12:00:00,5.15,5.15,5.14,5.15,200400.0,5.15,5.15,5.14,5.15,200400.0
2009-03-20 12:30:00,5.15,5.15,5.11,5.12,344400.0,5.15,5.15,5.11,5.12,344400.0
2009-03-20 13:00:00,5.12,5.13,5.08,5.09,268800.0,5.12,5.13,5.08,5.09,268800.0
2009-03-20 13:30:00,5.09,5.1,5.06,5.07,322800.0,5.09,5.1,5.06,5.07,322800.0
2009-03-20 14:00:00,5.06,5.08,5.05,5.08,374400.0,5.06,5.08,5.05,5.08,374400.0
2009-03-20 14:30:00,5.08,5.11,5.08,5.11,315600.0,5.08,5.11,5.08,5.11,315600.0
2009-03-20 15:00:00,5.11,5.12,5.09,5.11,344400.0,5.11,5.12,5.09,5.11,344400.0
2009-03-20 15:30:00,5.11,5.12,5.08,5.08,1189200.0,5.11,5.12,5.08,5.08,1189200.0
2009-03-23 09:30:00,5.1,5.15,5.07,5.07,374400.0,5.1,5.15,5.07,5.07,374400.0
2009-03-23 10:00:00,5.08,5.1,5.06,5.06,386400.0,5.08,5.1,5.06,5.06,386400.0
2009-03-23 10:30:00,5.06,5.06,5.02,5.03,504000.0,5.06,5.06,5.02,5.03,504000.0
2009-03-23 11:00:00,5.03,5.04,5.0,5.03,880800.0,5.03,5.04,5.0,5.03,880800.0
2009-03-23 11:30:00,5.03,5.09,5.03,5.09,379200.0,5.03,5.09,5.03,5.09,379200.0
2009-03-23 12:00:00,5.09,5.09,5.07,5.08,186000.0,5.09,5.09,5.07,5.08,186000.0
2009-03-23 12:30:00,5.08,5.08,5.06,5.07,217200.0,5.08,5.08,5.06,5.07,217200.0
2009-03-23 13:00:00,5.07,5.08,5.04,5.04,313200.0,5.07,5.08,5.04,5.04,313200.0
2009-03-23 13:30:00,5.04,5.05,5.04,5.04,249600.0,5.04,5.05,5.04,5.04,249600.0
2009-03-23 14:00:00,5.04,5.05,5.04,5.04,435600.0,5.04,5.05,5.04,5.04,435600.0
2009-03-23 14:30:00,5.04,5.1,5.04,5.09,321600.0,5.04,5.1,5.04,5.09,321600.0
2009-03-23 15:00:00,5.09,5.11,5.08,5.11,517200.0,5.09,5.11,5.08,5.11,517200.0
2009-03-23 15:30:00,5.11,5.17,5.11,5.16,1274400.0,5.11,5.17,5.11,5.16,1274400.0
2009-03-24 09:30:00,5.1,5.14,5.08,5.12,602400.0,5.1,5.14,5.08,5.12,602400.0
2009-03-24 10:00:00,5.12,5.13,5.11,5.12,825600.0,5.12,5.13,5.11,5.12,825600.0
2009-03-24 10:30:00,5.12,5.12,5.11,5.12,484800.0,5.12,5.12,5.11,5.12,484800.0
2009-03-24 11:00:00,5.12,5.14,5.11,5.14,548400.0,5.12,5.14,5.11,5.14,548400.0
2009-03-24 11:30:00,5.14,5.15,5.12,5.15,316800.0,5.14,5.15,5.12,5.15,316800.0
2009-03-24 12:00:00,5.15,5.16,5.14,5.16,308400.0,5.15,5.16,5.14,5.16,308400.0
2009-03-24 12:30:00,5.16,5.18,5.15,5.17,404400.0,5.16,5.18,5.15,5.17,404400.0
2009-03-24 13:00:00,5.17,5.18,5.16,5.17,325200.0,5.17,5.18,5.16,5.17,325200.0
2009-03-24 13:30:00,5.17,5.17,5.15,5.16,369600.0,5.17,5.17,5.15,5.16,369600.0
2009-03-24 14:00:00,5.16,5.16,5.14,5.15,300000.0,5.16,5.16,5.14,5.15,300000.0
2009-03-24 14:30:00,5.15,5.15,5.13,5.14,559200.0,5.15,5.15,5.13,5.14,559200.0
2009-03-24 15:00:00,5.14,5.14,5.11,5.12,567600.0,5.14,5.14,5.11,5.12,567600.0
2009-03-24 15:30:00,5.12,5.14,5.1,5.1,741600.0,5.12,5.14,5.1,5.1,741600.0
2009-03-25 09:30:00,5.12,5.16,5.12,5.14,379200.0,5.12,5.16,5.12,5.14,379200.0
2009-03-25 10:00:00,5.14,5.17,5.13,5.13,218400.0,5.14,5.17,5.13,5.13,218400.0
2009-03-25 10:30:00,5.13,5.19,5.13,5.17,312000.0,5.13,5.19,5.13,5.17,312000.0
2009-03-25 11:00:00,5.17,5.19,5.15,5.17,332400.0,5.17,5.19,5.15,5.17,332400.0
2009-03-25 11:30:00,5.17,5.18,5.16,5.17,172800.0,5.17,5.18,5.16,5.17,172800.0
2009-03-25 12:00:00,5.17,5.2,5.16,5.16,172800.0,5.17,5.2,5.16,5.16,172800.0
2009-03-25 12:30:00,5.16,5.17,5.14,5.14,192000.0,5.16,5.17,5.14,5.14,192000.0
2009-03-25 13:00:00,5.14,5.15,5.11,5.11,291600.0,5.14,5.15,5.11,5.11,291600.0
2009-03-25 13:30:00,5.11,5.12,5.1,5.11,342000.0,5.11,5.12,5.1,5.11,342000.0
2009-03-25 14:00:00,5.11,5.11,5.06,5.08,337200.0,5.11,5.11,5.06,5.08,337200.0
2009-03-25 14:30:00,5.08,5.08,5.04,5.07,436800.0,5.08,5.08,5.04,5.07,436800.0
2009-03-25 15:00:00,5.07,5.11,5.06,5.1,460800.0,5.07,5.11,5.06,5.1,460800.0
2009-03-25 15:30:00,5.1,5.14,5.07,5.13,1320000.0,5.1,5.14,5.07,5.13,1320000.0
2009-03-26 09:30:00,5.17,5.18,5.15,5.16,412800.0,5.17,5.18,5.15,5.16,412800.0
2009-03-26 10:00:00,5.17,5.18,5.13,5.13,584400.0,5.17,5.18,5.13,5.13,584400.0
2009-03-26 10:30:00,5.13,5.17,5.12,5.16,309600.0,5.13,5.17,5.12,5.16,309600.0
2009-03-26 11:00:00,5.16,5.17,5.15,5.16,933600.0,5.16,5.17,5.15,5.16,933600.0
2009-03-26 11:30:00,5.16,5.19,5.16,5.16,889200.0,5.16,5.19,5.16,5.16,889200.0
2009-03-26 12:00:00,5.16,5.18,5.15,5.17,322800.0,5.16,5.18,5.15,5.17,322800.0
2009-03-26 12:30:00,5.17,5.18,5.13,5.18,915600.0,5.17,5.18,5.13,5.18,915600.0
2009-03-26 13:00:00,5.18,5.25,5.17,5.24,463200.0,5.18,5.25,5.17,5.24,463200.0
2009-03-26 13:30:00,5.24,5.25,5.21,5.23,242400.0,5.24,5.25,5.21,5.23,242400.0
2009-03-26 14:00:00,5.23,5.26,5.23,5.24,294000.0,5.23,5.26,5.23,5.24,294000.0
2009-03-26 14:30:00,5.24,5.25,5.2,5.21,404400.0,5.24,5.25,5.2,5.21,404400.0
2009-03-26 15:00:00,5.21,5.23,5.2,5.22,752400.0,5.21,5.23,5.2,5.22,752400.0
2009-03-26 15:30:00,5.22,5.26,5.21,5.26,1395600.0,5.22,5.26,5.21,5.26,1395600.0
2009-03-27 09:30:00,5.19,5.27,5.17,5.22,628800.0,5.19,5.27,5.17,5.22,628800.0
2009-03-27 10:00:00,5.22,5.29,5.21,5.27,549600.0,5.22,5.29,5.21,5.27,549600.0
2009-03-27 10:30:00,5.27,5.28,5.24,5.25,408000.0,5.27,5.28,5.24,5.25,408000.0
2009-03-27 11:00:00,5.25,5.26,5.23,5.24,404400.0,5.25,5.26,5.23,5.24,404400.0
2009-03-27 11:30:00,5.24,5.25,5.22,5.23,254400.0,5.24,5.25,5.22,5.23,254400.0
2009-03-27 12:00:00,5.23,5.23,5.21,5.22,200400.0,5.23,5.23,5.21,5.22,200400.0
2009-03-27 12:30:00,5.22,5.23,5.19,5.19,303600.0,5.22,5.23,5.19,5.19,303600.0
2009-03-27 13:00:00,5.19,5.2,5.16,5.18,534000.0,5.19,5.2,5.16,5.18,534000.0
2009-03-27 13:30:00,5.18,5.21,5.18,5.19,378000.0,5.18,5.21,5.18,5.19,378000.0
2009-03-27 14:00:00,5.19,5.23,5.19,5.22,284400.0,5.19,5.23,5.19,5.22,284400.0
2009-03-27 14:30:00,5.22,5.23,5.21,5.22,403200.0,5.22,5.23,5.21,5.22,403200.0
2009-03-27 15:00:00,5.23,5.25,5.21,5.22,420000.0,5.23,5.25,5.21,5.22,420000.0
2009-03-27 15:30:00,5.22,5.24,5.2,5.21,638400.0,5.22,5.24,5.2,5.21,638400.0
2009-03-30 09:30:00,5.12,5.17,5.09,5.15,739200.0,5.12,5.17,5.09,5.15,739200.0
2009-03-30 10:00:00,5.14,5.15,5.11,5.12,352800.0,5.14,5.15,5.11,5.12,352800.0
2009-03-30 10:30:00,5.12,5.13,5.08,5.09,631200.0,5.12,5.13,5.08,5.09,631200.0
2009-03-30 11:00:00,5.08,5.09,5.06,5.07,579600.0,5.08,5.09,5.06,5.07,579600.0
2009-03-30 11:30:00,5.07,5.08,5.06,5.08,330000.0,5.07,5.08,5.06,5.08,330000.0
2009-03-30 12:00:00,5.08,5.11,5.07,5.1,391200.0,5.08,5.11,5.07,5.1,391200.0
2009-03-30 12:30:00,5.09,5.09,5.07,5.07,295200.0,5.09,5.09,5.07,5.07,295200.0
2009-03-30 13:00:00,5.07,5.09,5.04,5.08,584400.0,5.07,5.09,5.04,5.08,584400.0
2009-03-30 13:30:00,5.08,5.09,5.05,5.05,247200.0,5.08,5.09,5.05,5.05,247200.0
2009-03-30 14:00:00,5.05,5.07,5.05,5.05,409200.0,5.05,5.07,5.05,5.05,409200.0
2009-03-30 14:30:00,5.05,5.07,5.05,5.06,477600.0,5.05,5.07,5.05,5.06,477600.0
2009-03-30 15:00:00,5.06,5.09,5.06,5.07,530400.0,5.06,5.09,5.06,5.07,530400.0
2009-03-30 15:30:00,5.07,5.1,5.07,5.09,990000.0,5.07,5.1,5.07,5.09,990000.0
2009-03-31 09:30:00,5.08,5.11,5.03,5.1,627600.0,5.08,5.11,5.03,5.1,627600.0
2009-03-31 10:00:00,5.1,5.11,5.04,5.05,464400.0,5.1,5.11,5.04,5.05,464400.0
2009-03-31 10:30:00,5.07,5.08,5.03,5.04,361200.0,5.07,5.08,5.03,5.04,361200.0
2009-03-31 11:00:00,5.03,5.06,5.03,5.05,423600.0,5.03,5.06,5.03,5.05,423600.0
2009-03-31 11:30:00,5.04,5.07,5.03,5.07,260400.0,5.04,5.07,5.03,5.07,260400.0
2009-03-31 12:00:00,5.06,5.07,5.05,5.05,200400.0,5.06,5.07,5.05,5.05,200400.0
2009-03-31 12:30:00,5.05,5.07,5.04,5.05,360000.0,5.05,5.07,5.04,5.05,360000.0
2009-03-31 13:00:00,5.05,5.05,5.04,5.05,349200.0,5.05,5.05,5.04,5.05,349200.0
2009-03-31 13:30:00,5.05,5.09,5.05,5.09,433200.0,5.05,5.09,5.05,5.09,433200.0
2009-03-31 14:00:00,5.1,5.1,5.08,5.09,345600.0,5.1,5.1,5.08,5.09,345600.0
2009-03-31 14:30:00,5.09,5.11,5.09,5.09,486000.0,5.09,5.11,5.09,5.09,486000.0
2009-03-31 15:00:00,5.09,5.09,5.08,5.09,774000.0,5.09,5.09,5.08,5.09,774000.0
2009-03-31 15:30:00,5.09,5.09,5.05,5.05,1317600.0,5.09,5.09,5.05,5.05,1317600.0
2009-04-01 09:30:00,4.99,4.99,4.9,4.91,841200.0,4.99,4.99,4.9,4.91,841200.0
2009-04-01 10:00:00,4.91,4.94,4.91,4.93,654000.0,4.91,4.94,4.91,4.93,654000.0
2009-04-01 10:30:00,4.93,4.95,4.92,4.93,396000.0,4.93,4.95,4.92,4.93,396000.0
2009-04-01 11:00:00,4.92,4.97,4.92,4.96,453600.0,4.92,4.97,4.92,4.96,453600.0
2009-04-01 11:30:00,4.96,4.97,4.93,4.96,340800.0,4.96,4.97,4.93,4.96,340800.0
2009-04-01 12:00:00,4.96,4.98,4.96,4.97,207600.0,4.96,4.98,4.96,4.97,207600.0
2009-04-01 12:30:00,4.97,4.98,4.96,4.97,268800.0,4.97,4.98,4.96,4.97,268800.0
2009-04-01 13:00:00,4.96,5.0,4.96,4.99,372000.0,4.96,5.0,4.96,4.99,372000.0
2009-04-01 13:30:00,4.99,5.0,4.97,4.98,555600.0,4.99,5.0,4.97,4.98,555600.0
2009-04-01 14:00:00,4.98,5.0,4.97,4.98,328800.0,4.98,5.0,4.97,4.98,328800.0
2009-04-01 14:30:00,4.98,4.99,4.97,4.98,636000.0,4.98,4.99,4.97,4.98,636000.0
2009-04-01 15:00:00,4.98,4.99,4.94,4.98,741600.0,4.98,4.99,4.94,4.98,741600.0
2009-04-01 15:30:00,4.98,5.02,4.97,5.0,973200.0,4.98,5.02,4.97,5.0,973200.0
2009-04-02 09:30:00,5.09,5.11,5.06,5.07,561600.0,5.09,5.11,5.06,5.07,561600.0
2009-04-02 10:00:00,5.07,5.09,5.06,5.06,332400.0,5.07,5.09,5.06,5.06,332400.0
2009-04-02 10:30:00,5.06,5.07,5.04,5.05,356400.0,5.06,5.07,5.04,5.05,356400.0
2009-04-02 11:00:00,5.05,5.05,5.02,5.02,462000.0,5.05,5.05,5.02,5.02,462000.0
2009-04-02 11:30:00,5.02,5.03,4.99,5.01,474000.0,5.02,5.03,4.99,5.01,474000.0
2009-04-02 12:00:00,5.01,5.03,4.99,5.01,285600.0,5.01,5.03,4.99,5.01,285600.0
2009-04-02 12:30:00,5.02,5.03,5.0,5.02,334800.0,5.02,5.03,5.0,5.02,334800.0
2009-04-02 13:00:00,5.02,5.03,5.0,5.01,387600.0,5.02,5.03,5.0,5.01,387600.0
2009-04-02 13:30:00,5.01,5.01,4.98,4.99,555600.0,5.01,5.01,4.98,4.99,555600.0
2009-04-02 14:00:00,4.99,5.01,4.98,5.0,344400.0,4.99,5.01,4.98,5.0,344400.0
2009-04-02 14:30:00,5.0,5.01,4.99,4.99,484800.0,5.0,5.01,4.99,4.99,484800.0
2009-04-02 15:00:00,4.99,5.01,4.98,4.99,634800.0,4.99,5.01,4.98,4.99,634800.0
2009-04-02 15:30:00,4.99,4.99,4.95,4.97,1114800.0,4.99,4.99,4.95,4.97,1114800.0
2009-04-03 09:30:00,4.97,4.97,4.88,4.89,446400.0,4.97,4.97,4.88,4.89,446400.0
2009-04-03 10:00:00,4.89,4.9,4.87,4.89,370800.0,4.89,4.9,4.87,4.89,370800.0
2009-04-03 10:30:00,4.89,4.89,4.86,4.88,439200.0,4.89,4.89,4.86,4.88,439200.0
2009-04-03 11:00:00,4.88,4.88,4.86,4.87,270000.0,4.88,4.88,4.86,4.87,270000.0
2009-04-03 11:30:00,4.86,4.87,4.85,4.85,188400.0,4.86,4.87,4.85,4.85,188400.0
2009-04-03 12:00:00,4.85,4.86,4.83,4.84,255600.0,4.85,4.86,4.83,4.84,255600.0
2009-04-03 12:30:00,4.84,4.84,4.82,4.83,332400.0,4.84,4.84,4.82,4.83,332400.0
2009-04-03 13:00:00,4.84,4.84,4.8,4.82,327600.0,4.84,4.84,4.8,4.82,327600.0
2009-04-03 13:30:00,4.82,4.82,4.79,4.81,327600.0,4.82,4.82,4.79,4.81,327600.0
2009-04-03 14:00:00,4.81,4.83,4.8,4.82,486000.0,4.81,4.83,4.8,4.82,486000.0
2009-04-03 14:30:00,4.83,4.85,4.82,4.84,518400.0,4.83,4.85,4.82,4.84,518400.0
2009-04-03 15:00:00,4.85,4.85,4.83,4.83,463200.0,4.85,4.85,4.83,4.83,463200.0
2009-04-03 15:30:00,4.83,4.85,4.81,4.85,874800.0,4.83,4.85,4.81,4.85,874800.0
2009-04-06 09:30:00,4.69,4.86,4.69,4.86,552000.0,4.69,4.86,4.69,4.86,552000.0
2009-04-06 10:00:00,4.86,4.89,4.85,4.87,589200.0,4.86,4.89,4.85,4.87,589200.0
2009-04-06 10:30:00,4.87,4.87,4.83,4.84,511200.0,4.87,4.87,4.83,4.84,511200.0
2009-04-06 11:00:00,4.84,4.86,4.83,4.85,355200.0,4.84,4.86,4.83,4.85,355200.0
2009-04-06 11:30:00,4.85,4.86,4.82,4.82,265200.0,4.85,4.86,4.82,4.82,265200.0
2009-04-06 12:00:00,4.82,4.83,4.81,4.82,225600.0,4.82,4.83,4.81,4.82,225600.0
2009-04-06 12:30:00,4.82,4.84,4.82,4.84,303600.0,4.82,4.84,4.82,4.84,303600.0
2009-04-06 13:00:00,4.84,4.85,4.83,4.83,402000.0,4.84,4.85,4.83,4.83,402000.0
2009-04-06 13:30:00,4.83,4.84,4.82,4.83,304800.0,4.83,4.84,4.82,4.83,304800.0
2009-04-06 14:00:00,4.83,4.83,4.81,4.82,372000.0,4.83,4.83,4.81,4.82,372000.0
2009-04-06 14:30:00,4.82,4.83,4.8,4.82,494400.0,4.82,4.83,4.8,4.82,494400.0
2009-04-06 15:00:00,4.82,4.84,4.81,4.82,514800.0,4.82,4.84,4.81,4.82,514800.0
2009-04-06 15:30:00,4.82,4.84,4.82,4.84,1022400.0,4.82,4.84,4.82,4.84,1022400.0
2009-04-07 09:30:00,4.79,4.82,4.77,4.81,484800.0,4.79,4.82,4.77,4.81,484800.0
2009-04-07 10:00:00,4.81,4.83,4.81,4.82,578400.0,4.81,4.83,4.81,4.82,578400.0
2009-04-07 10:30:00,4.83,4.85,4.82,4.84,370800.0,4.83,4.85,4.82,4.84,370800.0
2009-04-07 11:00:00,4.83,4.88,4.83,4.87,798000.0,4.83,4.88,4.83,4.87,798000.0
2009-04-07 11:30:00,4.87,4.88,4.86,4.87,388800.0,4.87,4.88,4.86,4.87,388800.0
2009-04-07 12:00:00,4.87,4.88,4.87,4.87,471600.0,4.87,4.88,4.87,4.87,471600.0
2009-04-07 12:30:00,4.87,4.89,4.87,4.87,333600.0,4.87,4.89,4.87,4.87,333600.0
2009-04-07 13:00:00,4.87,4.88,4.84,4.84,178800.0,4.87,4.88,4.84,4.84,178800.0
2009-04-07 13:30:00,4.84,4.85,4.83,4.85,202800.0,4.84,4.85,4.83,4.85,202800.0
2009-04-07 14:00:00,4.85,4.85,4.82,4.83,225600.0,4.85,4.85,4.82,4.83,225600.0
2009-04-07 14:30:00,4.83,4.83,4.81,4.83,325200.0,4.83,4.83,4.81,4.83,325200.0
2009-04-07 15:00:00,4.83,4.85,4.82,4.83,397200.0,4.83,4.85,4.82,4.83,397200.0
2009-04-07 15:30:00,4.83,4.84,4.8,4.8,843600.0,4.83,4.84,4.8,4.8,843600.0
2009-04-08 09:30:00,4.82,4.91,4.82,4.85,498000.0,4.82,4.91,4.82,4.85,498000.0
2009-04-08 10:00:00,4.85,4.86,4.83,4.83,338400.0,4.85,4.86,4.83,4.83,338400.0
2009-04-08 10:30:00,4.83,4.84,4.81,4.84,267600.0,4.83,4.84,4.81,4.84,267600.0
2009-04-08 11:00:00,4.84,4.85,4.83,4.84,174000.0,4.84,4.85,4.83,4.84,174000.0
2009-04-08 11:30:00,4.84,4.86,4.84,4.84,270000.0,4.84,4.86,4.84,4.84,270000.0
2009-04-08 12:00:00,4.85,4.86,4.84,4.84,212400.0,4.85,4.86,4.84,4.84,212400.0
2009-04-08 12:30:00,4.84,4.85,4.83,4.84,318000.0,4.84,4.85,4.83,4.84,318000.0
2009-04-08 13:00:00,4.84,4.85,4.83,4.83,384000.0,4.84,4.85,4.83,4.83,384000.0
2009-04-08 13:30:00,4.83,4.84,4.83,4.84,368400.0,4.83,4.84,4.83,4.84,368400.0
2009-04-08 14:00:00,4.84,4.84,4.82,4.83,350400.0,4.84,4.84,4.82,4.83,350400.0
2009-04-08 14:30:00,4.83,4.84,4.82,4.82,381600.0,4.83,4.84,4.82,4.82,381600.0
2009-04-08 15:00:00,4.83,4.85,4.82,4.84,632400.0,4.83,4.85,4.82,4.84,632400.0
2009-04-08 15:30:00,4.84,4.87,4.84,4.87,597600.0,4.84,4.87,4.84,4.87,597600.0
2009-04-09 09:30:00,4.96,4.96,4.91,4.93,445200.0,4.96,4.96,4.91,4.93,445200.0
2009-04-09 10:00:00,4.93,4.94,4.91,4.91,322800.0,4.93,4.94,4.91,4.91,322800.0
2009-04-09 10:30:00,4.91,4.92,4.89,4.91,156000.0,4.91,4.92,4.89,4.91,156000.0
2009-04-09 11:00:00,4.9,4.91,4.89,4.89,114000.0,4.9,4.91,4.89,4.89,114000.0
2009-04-09 11:30:00,4.89,4.9,4.89,4.9,87600.0,4.89,4.9,4.89,4.9,87600.0
2009-04-09 12:00:00,4.9,4.91,4.9,4.9,146400.0,4.9,4.91,4.9,4.9,146400.0
2009-04-09 12:30:00,4.9,4.91,4.89,4.9,82800.0,4.9,4.91,4.89,4.9,82800.0
2009-04-09 13:00:00,4.89,4.9,4.88,4.89,228000.0,4.89,4.9,4.88,4.89,228000.0
2009-04-09 13:30:00,4.89,4.89,4.88,4.89,193200.0,4.89,4.89,4.88,4.89,193200.0
2009-04-09 14:00:00,4.89,4.9,4.88,4.89,175200.0,4.89,4.9,4.88,4.89,175200.0
2009-04-09 14:30:00,4.89,4.93,4.89,4.91,364800.0,4.89,4.93,4.89,4.91,364800.0
2009-04-09 15:00:00,4.91,4.92,4.89,4.9,397200.0,4.91,4.92,4.89,4.9,397200.0
2009-04-09 15:30:00,4.91,4.91,4.88,4.9,740400.0,4.91,4.91,4.88,4.9,740400.0
2009-04-13 09:30:00,4.9,4.93,4.9,4.92,573600.0,4.9,4.93,4.9,4.92,573600.0
2009-04-13 10:00:00,4.92,4.94,4.92,4.93,516000.0,4.92,4.94,4.92,4.93,516000.0
2009-04-13 10:30:00,4.93,4.98,4.92,4.96,728400.0,4.93,4.98,4.92,4.96,728400.0
2009-04-13 11:00:00,4.96,4.97,4.95,4.97,385200.0,4.96,4.97,4.95,4.97,385200.0
2009-04-13 11:30:00,4.97,4.97,4.95,4.95,354000.0,4.97,4.97,4.95,4.95,354000.0
2009-04-13 12:00:00,4.95,4.96,4.94,4.94,392400.0,4.95,4.96,4.94,4.94,392400.0
2009-04-13 12:30:00,4.94,4.95,4.94,4.94,150000.0,4.94,4.95,4.94,4.94,150000.0
2009-04-13 13:00:00,4.94,4.95,4.94,4.94,358800.0,4.94,4.95,4.94,4.94,358800.0
2009-04-13 13:30:00,4.94,4.95,4.93,4.94,250800.0,4.94,4.95,4.93,4.94,250800.0
2009-04-13 14:00:00,4.94,4.95,4.94,4.95,360000.0,4.94,4.95,4.94,4.95,360000.0
2009-04-13 14:30:00,4.95,4.96,4.94,4.95,457200.0,4.95,4.96,4.94,4.95,457200.0
2009-04-13 15:00:00,4.95,4.98,4.94,4.96,754800.0,4.95,4.98,4.94,4.96,754800.0
2009-04-13 15:30:00,4.96,4.98,4.95,4.96,867600.0,4.96,4.98,4.95,4.96,867600.0
2009-04-14 09:30:00,4.92,4.94,4.89,4.92,486000.0,4.92,4.94,4.89,4.92,486000.0
2009-04-14 10:00:00,4.92,4.93,4.91,4.93,298800.0,4.92,4.93,4.91,4.93,298800.0
2009-04-14 10:30:00,4.93,4.94,4.93,4.93,190800.0,4.93,4.94,4.93,4.93,190800.0
2009-04-14 11:00:00,4.93,4.93,4.92,4.92,303600.0,4.93,4.93,4.92,4.92,303600.0
2009-04-14 11:30:00,4.92,4.94,4.92,4.93,284400.0,4.92,4.94,4.92,4.93,284400.0
2009-04-14 12:00:00,4.93,4.94,4.93,4.94,326400.0,4.93,4.94,4.93,4.94,326400.0
2009-04-14 12:30:00,4.94,4.95,4.92,4.93,270000.0,4.94,4.95,4.92,4.93,270000.0
2009-04-14 13:00:00,4.93,4.94,4.93,4.93,250800.0,4.93,4.94,4.93,4.93,250800.0
2009-04-14 13:30:00,4.93,4.94,4.93,4.94,351600.0,4.93,4.94,4.93,4.94,351600.0
2009-04-14 14:00:00,4.94,4.94,4.93,4.94,447600.0,4.94,4.94,4.93,4.94,447600.0
2009-04-14 14:30:00,4.94,4.94,4.93,4.93,400800.0,4.94,4.94,4.93,4.93,400800.0
2009-04-14 15:00:00,4.93,4.93,4.91,4.91,396000.0,4.93,4.93,4.91,4.91,396000.0
2009-04-14 15:30:00,4.92,4.92,4.91,4.92,477600.0,4.92,4.92,4.91,4.92,477600.0
2009-04-15 09:30:00,4.89,4.96,4.89,4.93,494400.0,4.89,4.96,4.89,4.93,494400.0
2009-04-15 10:00:00,4.93,4.94,4.92,4.94,452400.0,4.93,4.94,4.92,4.94,452400.0
2009-04-15 10:30:00,4.93,4.93,4.91,4.92,148800.0,4.93,4.93,4.91,4.92,148800.0
2009-04-15 11:00:00,4.92,4.93,4.91,4.91,231600.0,4.92,4.93,4.91,4.91,231600.0
2009-04-15 11:30:00,4.91,4.93,4.91,4.92,238800.0,4.91,4.93,4.91,4.92,238800.0
2009-04-15 12:00:00,4.92,4.92,4.88,4.88,192000.0,4.92,4.92,4.88,4.88,192000.0
2009-04-15 12:30:00,4.88,4.88,4.87,4.88,135600.0,4.88,4.88,4.87,4.88,135600.0
2009-04-15 13:00:00,4.88,4.89,4.88,4.88,169200.0,4.88,4.89,4.88,4.88,169200.0
2009-04-15 13:30:00,4.88,4.88,4.87,4.87,118800.0,4.88,4.88,4.87,4.87,118800.0
2009-04-15 14:00:00,4.87,4.88,4.86,4.86,136800.0,4.87,4.88,4.86,4.86,136800.0
2009-04-15 14:30:00,4.86,4.86,4.85,4.85,147600.0,4.86,4.86,4.85,4.85,147600.0
2009-04-15 15:00:00,4.85,4.88,4.85,4.87,273600.0,4.85,4.88,4.85,4.87,273600.0
2009-04-15 15:30:00,4.88,4.89,4.87,4.89,651600.0,4.88,4.89,4.87,4.89,651600.0
2009-04-16 09:30:00,4.9,4.9,4.83,4.85,627600.0,4.9,4.9,4.83,4.85,627600.0
2009-04-16 10:00:00,4.86,4.86,4.81,4.81,229200.0,4.86,4.86,4.81,4.81,229200.0
2009-04-16 10:30:00,4.81,4.85,4.81,4.83,142800.0,4.81,4.85,4.81,4.83,142800.0
2009-04-16 11:00:00,4.84,4.85,4.83,4.85,148800.0,4.84,4.85,4.83,4.85,148800.0
2009-04-16 11:30:00,4.85,4.87,4.85,4.86,145200.0,4.85,4.87,4.85,4.86,145200.0
2009-04-16 12:00:00,4.86,4.87,4.86,4.86,116400.0,4.86,4.87,4.86,4.86,116400.0
2009-04-16 12:30:00,4.86,4.87,4.86,4.86,142800.0,4.86,4.87,4.86,4.86,142800.0
2009-04-16 13:00:00,4.86,4.86,4.85,4.86,175200.0,4.86,4.86,4.85,4.86,175200.0
2009-04-16 13:30:00,4.86,4.86,4.83,4.84,170400.0,4.86,4.86,4.83,4.84,170400.0
2009-04-16 14:00:00,4.85,4.85,4.84,4.85,193200.0,4.85,4.85,4.84,4.85,193200.0
2009-04-16 14:30:00,4.85,4.88,4.85,4.86,369600.0,4.85,4.88,4.85,4.86,369600.0
2009-04-16 15:00:00,4.87,4.91,4.86,4.9,640800.0,4.87,4.91,4.86,4.9,640800.0
2009-04-16 15:30:00,4.89,4.95,4.89,4.92,1506000.0,4.89,4.95,4.89,4.92,1506000.0
2009-04-17 09:30:00,4.93,4.96,4.92,4.93,202800.0,4.93,4.96,4.92,4.93,202800.0
2009-04-17 10:00:00,4.93,4.95,4.93,4.93,159600.0,4.93,4.95,4.93,4.93,159600.0
2009-04-17 10:30:00,4.94,4.94,4.93,4.93,147600.0,4.94,4.94,4.93,4.93,147600.0
2009-04-17 11:00:00,4.93,4.93,4.9,4.91,153600.0,4.93,4.93,4.9,4.91,153600.0
2009-04-17 11:30:00,4.91,4.92,4.9,4.91,166800.0,4.91,4.92,4.9,4.91,166800.0
2009-04-17 12:00:00,4.91,4.92,4.91,4.92,111600.0,4.91,4.92,4.91,4.92,111600.0
2009-04-17 12:30:00,4.92,4.93,4.91,4.93,116400.0,4.92,4.93,4.91,4.93,116400.0
2009-04-17 13:00:00,4.93,4.93,4.91,4.92,295200.0,4.93,4.93,4.91,4.92,295200.0
2009-04-17 13:30:00,4.92,4.95,4.92,4.95,183600.0,4.92,4.95,4.92,4.95,183600.0
2009-04-17 14:00:00,4.94,4.96,4.94,4.96,244800.0,4.94,4.96,4.94,4.96,244800.0
2009-04-17 14:30:00,4.96,4.98,4.96,4.96,222000.0,4.96,4.98,4.96,4.96,222000.0
2009-04-17 15:00:00,4.96,4.98,4.96,4.98,453600.0,4.96,4.98,4.96,4.98,453600.0
2009-04-17 15:30:00,4.98,4.99,4.97,4.98,950400.0,4.98,4.99,4.97,4.98,950400.0
2009-04-20 09:30:00,4.93,5.0,4.9,4.99,734400.0,4.93,5.0,4.9,4.99,734400.0
2009-04-20 10:00:00,4.99,5.01,4.97,4.97,453600.0,4.99,5.01,4.97,4.97,453600.0
2009-04-20 10:30:00,4.97,4.97,4.94,4.95,274800.0,4.97,4.97,4.94,4.95,274800.0
2009-04-20 11:00:00,4.94,4.95,4.94,4.94,176400.0,4.94,4.95,4.94,4.94,176400.0
2009-04-20 11:30:00,4.94,4.94,4.93,4.93,159600.0,4.94,4.94,4.93,4.93,159600.0
2009-04-20 12:00:00,4.93,4.93,4.93,4.93,164400.0,4.93,4.93,4.93,4.93,164400.0
2009-04-20 12:30:00,4.93,4.94,4.93,4.94,283200.0,4.93,4.94,4.93,4.94,283200.0
2009-04-20 13:00:00,4.94,4.94,4.93,4.94,168000.0,4.94,4.94,4.93,4.94,168000.0
2009-04-20 13:30:00,4.94,4.95,4.93,4.93,157200.0,4.94,4.95,4.93,4.93,157200.0
2009-04-20 14:00:00,4.93,4.93,4.91,4.93,326400.0,4.93,4.93,4.91,4.93,326400.0
2009-04-20 14:30:00,4.92,4.94,4.91,4.92,176400.0,4.92,4.94,4.91,4.92,176400.0
2009-04-20 15:00:00,4.92,4.93,4.91,4.93,260400.0,4.92,4.93,4.91,4.93,260400.0
2009-04-20 15:30:00,4.93,4.94,4.92,4.92,421200.0,4.93,4.94,4.92,4.92,421200.0
2009-04-21 09:30:00,4.92,4.97,4.89,4.89,369600.0,4.92,4.97,4.89,4.89,369600.0
2009-04-21 10:00:00,4.89,4.89,4.87,4.89,147600.0,4.89,4.89,4.87,4.89,147600.0
2009-04-21 10:30:00,4.89,4.91,4.87,4.88,134400.0,4.89,4.91,4.87,4.88,134400.0
2009-04-21 11:00:00,4.88,4.88,4.86,4.87,200400.0,4.88,4.88,4.86,4.87,200400.0
2009-04-21 11:30:00,4.87,4.9,4.87,4.9,236400.0,4.87,4.9,4.87,4.9,236400.0
2009-04-21 12:00:00,4.9,4.91,4.88,4.88,116400.0,4.9,4.91,4.88,4.88,116400.0
2009-04-21 12:30:00,4.88,4.9,4.87,4.87,252000.0,4.88,4.9,4.87,4.87,252000.0
2009-04-21 13:00:00,4.87,4.87,4.86,4.87,242400.0,4.87,4.87,4.86,4.87,242400.0
2009-04-21 13:30:00,4.87,4.88,4.86,4.86,295200.0,4.87,4.88,4.86,4.86,295200.0
2009-04-21 14:00:00,4.86,4.88,4.86,4.87,385200.0,4.86,4.88,4.86,4.87,385200.0
2009-04-21 14:30:00,4.87,4.87,4.86,4.86,336000.0,4.87,4.87,4.86,4.86,336000.0
2009-04-21 15:00:00,4.86,4.89,4.86,4.87,447600.0,4.86,4.89,4.86,4.87,447600.0
2009-04-21 15:30:00,4.87,4.88,4.85,4.87,859200.0,4.87,4.88,4.85,4.87,859200.0
2009-04-22 09:30:00,4.85,4.86,4.81,4.84,406800.0,4.85,4.86,4.81,4.84,406800.0
2009-04-22 10:00:00,4.84,4.87,4.84,4.84,362400.0,4.84,4.87,4.84,4.84,362400.0
2009-04-22 10:30:00,4.84,4.86,4.83,4.84,358800.0,4.84,4.86,4.83,4.84,358800.0
2009-04-22 11:00:00,4.84,4.85,4.84,4.84,273600.0,4.84,4.85,4.84,4.84,273600.0
2009-04-22 11:30:00,4.84,4.84,4.82,4.83,172800.0,4.84,4.84,4.82,4.83,172800.0
2009-04-22 12:00:00,4.83,4.83,4.82,4.83,320400.0,4.83,4.83,4.82,4.83,320400.0
2009-04-22 12:30:00,4.83,4.83,4.82,4.82,490800.0,4.83,4.83,4.82,4.82,490800.0
2009-04-22 13:00:00,4.83,4.83,4.8,4.81,308400.0,4.83,4.83,4.8,4.81,308400.0
2009-04-22 13:30:00,4.81,4.82,4.8,4.8,238800.0,4.81,4.82,4.8,4.8,238800.0
2009-04-22 14:00:00,4.8,4.82,4.8,4.82,265200.0,4.8,4.82,4.8,4.82,265200.0
2009-04-22 14:30:00,4.82,4.83,4.81,4.81,752400.0,4.82,4.83,4.81,4.81,752400.0
2009-04-22 15:00:00,4.82,4.83,4.8,4.82,651600.0,4.82,4.83,4.8,4.82,651600.0
2009-04-22 15:30:00,4.82,4.82,4.78,4.78,943200.0,4.82,4.82,4.78,4.78,943200.0
2009-04-23 09:30:00,4.79,4.8,4.76,4.76,830400.0,4.79,4.8,4.76,4.76,830400.0
2009-04-23 10:00:00,4.76,4.79,4.75,4.77,337200.0,4.76,4.79,4.75,4.77,337200.0
2009-04-23 10:30:00,4.77,4.78,4.75,4.75,406800.0,4.77,4.78,4.75,4.75,406800.0
2009-04-23 11:00:00,4.75,4.76,4.73,4.75,237600.0,4.75,4.76,4.73,4.75,237600.0
2009-04-23 11:30:00,4.75,4.77,4.74,4.76,381600.0,4.75,4.77,4.74,4.76,381600.0
2009-04-23 12:00:00,4.76,4.78,4.75,4.75,658800.0,4.76,4.78,4.75,4.75,658800.0
2009-04-23 12:30:00,4.75,4.75,4.73,4.75,314400.0,4.75,4.75,4.73,4.75,314400.0
2009-04-23 13:00:00,4.74,4.76,4.73,4.74,572400.0,4.74,4.76,4.73,4.74,572400.0
2009-04-23 13:30:00,4.74,4.75,4.72,4.73,595200.0,4.74,4.75,4.72,4.73,595200.0
2009-04-23 14:00:00,4.73,4.73,4.72,4.72,723600.0,4.73,4.73,4.72,4.72,723600.0
2009-04-23 14:30:00,4.72,4.73,4.71,4.71,964800.0,4.72,4.73,4.71,4.71,964800.0
2009-04-23 15:00:00,4.72,4.72,4.7,4.71,896400.0,4.72,4.72,4.7,4.71,896400.0
2009-04-23 15:30:00,4.71,4.72,4.7,4.72,1730400.0,4.71,4.72,4.7,4.72,1730400.0
2009-04-24 09:30:00,4.73,4.74,4.68,4.69,686400.0,4.73,4.74,4.68,4.69,686400.0
2009-04-24 10:00:00,4.69,4.7,4.65,4.66,828000.0,4.69,4.7,4.65,4.66,828000.0
2009-04-24 10:30:00,4.66,4.71,4.66,4.71,1370400.0,4.66,4.71,4.66,4.71,1370400.0
2009-04-24 11:00:00,4.71,4.75,4.71,4.73,540000.0,4.71,4.75,4.71,4.73,540000.0
2009-04-24 11:30:00,4.73,4.75,4.72,4.73,447600.0,4.73,4.75,4.72,4.73,447600.0
2009-04-24 12:00:00,4.73,4.75,4.72,4.75,446400.0,4.73,4.75,4.72,4.75,446400.0
2009-04-24 12:30:00,4.75,4.77,4.75,4.75,324000.0,4.75,4.77,4.75,4.75,324000.0
2009-04-24 13:00:00,4.75,4.77,4.75,4.76,286800.0,4.75,4.77,4.75,4.76,286800.0
2009-04-24 13:30:00,4.76,4.76,4.74,4.76,333600.0,4.76,4.76,4.74,4.76,333600.0
2009-04-24 14:00:00,4.76,4.78,4.74,4.76,486000.0,4.76,4.78,4.74,4.76,486000.0
2009-04-24 14:30:00,4.77,4.78,4.76,4.78,272400.0,4.77,4.78,4.76,4.78,272400.0
2009-04-24 15:00:00,4.78,4.78,4.76,4.77,358800.0,4.78,4.78,4.76,4.77,358800.0
2009-04-24 15:30:00,4.77,4.79,4.75,4.75,838800.0,4.77,4.79,4.75,4.75,838800.0
2009-04-27 09:30:00,4.73,4.87,4.73,4.85,1026000.0,4.73,4.87,4.73,4.85,1026000.0
2009-04-27 10:00:00,4.86,4.87,4.83,4.84,813600.0,4.86,4.87,4.83,4.84,813600.0
2009-04-27 10:30:00,4.84,4.87,4.84,4.86,550800.0,4.84,4.87,4.84,4.86,550800.0
2009-04-27 11:00:00,4.86,4.87,4.85,4.86,1088400.0,4.86,4.87,4.85,4.86,1088400.0
2009-04-27 11:30:00,4.86,4.87,4.85,4.85,987600.0,4.86,4.87,4.85,4.85,987600.0
2009-04-27 12:00:00,4.85,4.88,4.85,4.87,544800.0,4.85,4.88,4.85,4.87,544800.0
2009-04-27 12:30:00,4.87,4.9,4.87,4.89,732000.0,4.87,4.9,4.87,4.89,732000.0
2009-04-27 13:00:00,4.88,4.88,4.85,4.85,343200.0,4.88,4.88,4.85,4.85,343200.0
2009-04-27 13:30:00,4.84,4.85,4.83,4.84,520800.0,4.84,4.85,4.83,4.84,520800.0
2009-04-27 14:00:00,4.84,4.85,4.83,4.83,528000.0,4.84,4.85,4.83,4.83,528000.0
2009-04-27 14:30:00,4.83,4.84,4.83,4.83,528000.0,4.83,4.84,4.83,4.83,528000.0
2009-04-27 15:00:00,4.83,4.84,4.81,4.82,1096800.0,4.83,4.84,4.81,4.82,1096800.0
2009-04-27 15:30:00,4.82,4.84,4.81,4.82,1485600.0,4.82,4.84,4.81,4.82,1485600.0
2009-04-28 09:30:00,4.94,5.17,4.92,5.14,3135600.0,4.94,5.17,4.92,5.14,3135600.0
2009-04-28 10:00:00,5.14,5.27,5.13,5.25,3090000.0,5.14,5.27,5.13,5.25,3090000.0
2009-04-28 10:30:00,5.24,5.25,5.2,5.23,2055600.0,5.24,5.25,5.2,5.23,2055600.0
2009-04-28 11:00:00,5.23,5.27,5.23,5.23,1930800.0,5.23,5.27,5.23,5.23,1930800.0
2009-04-28 11:30:00,5.23,5.25,5.22,5.23,1225200.0,5.23,5.25,5.22,5.23,1225200.0
2009-04-28 12:00:00,5.23,5.26,5.23,5.26,1136400.0,5.23,5.26,5.23,5.26,1136400.0
2009-04-28 12:30:00,5.26,5.3,5.26,5.3,1125600.0,5.26,5.3,5.26,5.3,1125600.0
2009-04-28 13:00:00,5.3,5.33,5.29,5.3,1356000.0,5.3,5.33,5.29,5.3,1356000.0
2009-04-28 13:30:00,5.3,5.32,5.3,5.3,948000.0,5.3,5.32,5.3,5.3,948000.0
2009-04-28 14:00:00,5.3,5.35,5.3,5.35,1334400.0,5.3,5.35,5.3,5.35,1334400.0
2009-04-28 14:30:00,5.35,5.44,5.35,5.39,2985600.0,5.35,5.44,5.35,5.39,2985600.0
2009-04-28 15:00:00,5.39,5.41,5.37,5.38,1677600.0,5.39,5.41,5.37,5.38,1677600.0
2009-04-28 15:30:00,5.38,5.42,5.37,5.39,1994400.0,5.38,5.42,5.37,5.39,1994400.0
2009-04-29 09:30:00,5.39,5.42,5.34,5.35,1009200.0,5.39,5.42,5.34,5.35,1009200.0
2009-04-29 10:00:00,5.35,5.38,5.33,5.34,904800.0,5.35,5.38,5.33,5.34,904800.0
2009-04-29 10:30:00,5.34,5.37,5.34,5.36,522000.0,5.34,5.37,5.34,5.36,522000.0
2009-04-29 11:00:00,5.36,5.37,5.35,5.36,558000.0,5.36,5.37,5.35,5.36,558000.0
2009-04-29 11:30:00,5.36,5.36,5.3,5.33,1504800.0,5.36,5.36,5.3,5.33,1504800.0
2009-04-29 12:00:00,5.33,5.33,5.3,5.31,637200.0,5.33,5.33,5.3,5.31,637200.0
2009-04-29 12:30:00,5.31,5.33,5.31,5.33,384000.0,5.31,5.33,5.31,5.33,384000.0
2009-04-29 13:00:00,5.33,5.37,5.33,5.37,476400.0,5.33,5.37,5.33,5.37,476400.0
2009-04-29 13:30:00,5.37,5.37,5.35,5.36,355200.0,5.37,5.37,5.35,5.36,355200.0
2009-04-29 14:00:00,5.36,5.37,5.35,5.37,690000.0,5.36,5.37,5.35,5.37,690000.0
2009-04-29 14:30:00,5.36,5.37,5.33,5.35,831600.0,5.36,5.37,5.33,5.35,831600.0
2009-04-29 15:00:00,5.35,5.36,5.34,5.34,885600.0,5.35,5.36,5.34,5.34,885600.0
2009-04-29 15:30:00,5.35,5.36,5.32,5.34,1562400.0,5.35,5.36,5.32,5.34,1562400.0
2009-04-30 09:30:00,5.32,5.32,5.24,5.25,1874400.0,5.32,5.32,5.24,5.25,1874400.0
2009-04-30 10:00:00,5.25,5.28,5.24,5.27,1059600.0,5.25,5.28,5.24,5.27,1059600.0
2009-04-30 10:30:00,5.27,5.31,5.27,5.29,747600.0,5.27,5.31,5.27,5.29,747600.0
2009-04-30 11:00:00,5.29,5.31,5.28,5.28,352800.0,5.29,5.31,5.28,5.28,352800.0
2009-04-30 11:30:00,5.28,5.32,5.28,5.31,915600.0,5.28,5.32,5.28,5.31,915600.0
2009-04-30 12:00:00,5.31,5.33,5.31,5.33,668400.0,5.31,5.33,5.31,5.33,668400.0
2009-04-30 12:30:00,5.33,5.33,5.31,5.33,541200.0,5.33,5.33,5.31,5.33,541200.0
2009-04-30 13:00:00,5.33,5.35,5.32,5.34,637200.0,5.33,5.35,5.32,5.34,637200.0
2009-04-30 13:30:00,5.34,5.35,5.33,5.33,364800.0,5.34,5.35,5.33,5.33,364800.0
2009-04-30 14:00:00,5.33,5.36,5.33,5.35,517200.0,5.33,5.36,5.33,5.35,517200.0
2009-04-30 14:30:00,5.36,5.36,5.34,5.35,524400.0,5.36,5.36,5.34,5.35,524400.0
2009-04-30 15:00:00,5.35,5.35,5.3,5.3,1149600.0,5.35,5.35,5.3,5.3,1149600.0
2009-04-30 15:30:00,5.3,5.31,5.28,5.28,2610000.0,5.3,5.31,5.28,5.28,2610000.0
2009-05-01 09:30:00,5.27,5.31,5.18,5.2,730800.0,5.27,5.31,5.18,5.2,730800.0
2009-05-01 10:00:00,5.2,5.23,5.19,5.22,427200.0,5.2,5.23,5.19,5.22,427200.0
2009-05-01 10:30:00,5.22,5.24,5.21,5.24,319200.0,5.22,5.24,5.21,5.24,319200.0
2009-05-01 11:00:00,5.24,5.27,5.24,5.26,349200.0,5.24,5.27,5.24,5.26,349200.0
2009-05-01 11:30:00,5.26,5.27,5.26,5.26,264000.0,5.26,5.27,5.26,5.26,264000.0
2009-05-01 12:00:00,5.26,5.28,5.26,5.27,282000.0,5.26,5.28,5.26,5.27,282000.0
2009-05-01 12:30:00,5.27,5.29,5.27,5.29,294000.0,5.27,5.29,5.27,5.29,294000.0
2009-05-01 13:00:00,5.29,5.32,5.29,5.32,271200.0,5.29,5.32,5.29,5.32,271200.0
2009-05-01 13:30:00,5.31,5.33,5.31,5.32,318000.0,5.31,5.33,5.31,5.32,318000.0
2009-05-01 14:00:00,5.32,5.32,5.31,5.31,746400.0,5.32,5.32,5.31,5.31,746400.0
2009-05-01 14:30:00,5.31,5.34,5.31,5.33,564000.0,5.31,5.34,5.31,5.33,564000.0
2009-05-01 15:00:00,5.33,5.35,5.33,5.34,931200.0,5.33,5.35,5.33,5.34,931200.0
2009-05-01 15:30:00,5.34,5.35,5.33,5.34,1308000.0,5.34,5.35,5.33,5.34,1308000.0
2009-05-04 09:30:00,5.35,5.37,5.3,5.36,738000.0,5.35,5.37,5.3,5.36,738000.0
2009-05-04 10:00:00,5.36,5.37,5.34,5.37,807600.0,5.36,5.37,5.34,5.37,807600.0
2009-05-04 10:30:00,5.36,5.37,5.34,5.35,520800.0,5.36,5.37,5.34,5.35,520800.0
2009-05-04 11:00:00,5.35,5.36,5.32,5.33,493200.0,5.35,5.36,5.32,5.33,493200.0
2009-05-04 11:30:00,5.33,5.33,5.29,5.29,520800.0,5.33,5.33,5.29,5.29,520800.0
2009-05-04 12:00:00,5.29,5.3,5.27,5.28,268800.0,5.29,5.3,5.27,5.28,268800.0
2009-05-04 12:30:00,5.28,5.3,5.27,5.29,184800.0,5.28,5.3,5.27,5.29,184800.0
2009-05-04 13:00:00,5.29,5.3,5.28,5.29,442800.0,5.29,5.3,5.28,5.29,442800.0
2009-05-04 13:30:00,5.29,5.31,5.29,5.31,246000.0,5.29,5.31,5.29,5.31,246000.0
2009-05-04 14:00:00,5.31,5.31,5.28,5.29,290400.0,5.31,5.31,5.28,5.29,290400.0
2009-05-04 14:30:00,5.29,5.3,5.28,5.29,270000.0,5.29,5.3,5.28,5.29,270000.0
2009-05-04 15:00:00,5.29,5.3,5.29,5.29,237600.0,5.29,5.3,5.29,5.29,237600.0
2009-05-04 15:30:00,5.3,5.32,5.29,5.32,811200.0,5.3,5.32,5.29,5.32,811200.0
2009-05-05 09:30:00,5.27,5.34,5.26,5.3,675600.0,5.27,5.34,5.26,5.3,675600.0
2009-05-05 10:00:00,5.3,5.31,5.29,5.29,230400.0,5.3,5.31,5.29,5.29,230400.0
2009-05-05 10:30:00,5.29,5.3,5.29,5.29,283200.0,5.29,5.3,5.29,5.29,283200.0
2009-05-05 11:00:00,5.29,5.3,5.29,5.29,165600.0,5.29,5.3,5.29,5.29,165600.0
2009-05-05 11:30:00,5.29,5.3,5.29,5.29,290400.0,5.29,5.3,5.29,5.29,290400.0
2009-05-05 12:00:00,5.29,5.3,5.29,5.29,132000.0,5.29,5.3,5.29,5.29,132000.0
2009-05-05 12:30:00,5.29,5.3,5.29,5.29,272400.0,5.29,5.3,5.29,5.29,272400.0
2009-05-05 13:00:00,5.29,5.29,5.27,5.28,187200.0,5.29,5.29,5.27,5.28,187200.0
2009-05-05 13:30:00,5.28,5.29,5.27,5.29,144000.0,5.28,5.29,5.27,5.29,144000.0
2009-05-05 14:00:00,5.29,5.29,5.27,5.27,194400.0,5.29,5.29,5.27,5.27,194400.0
2009-05-05 14:30:00,5.27,5.3,5.27,5.29,295200.0,5.27,5.3,5.27,5.29,295200.0
2009-05-05 15:00:00,5.29,5.31,5.28,5.31,277200.0,5.29,5.31,5.28,5.31,277200.0
2009-05-05 15:30:00,5.31,5.32,5.3,5.31,327600.0,5.31,5.32,5.3,5.31,327600.0
2009-05-06 09:30:00,5.33,5.33,5.25,5.26,356400.0,5.33,5.33,5.25,5.26,356400.0
2009-05-06 10:00:00,5.25,5.26,5.24,5.25,290400.0,5.25,5.26,5.24,5.25,290400.0
2009-05-06 10:30:00,5.25,5.27,5.24,5.27,249600.0,5.25,5.27,5.24,5.27,249600.0
2009-05-06 11:00:00,5.27,5.27,5.26,5.27,272400.0,5.27,5.27,5.26,5.27,272400.0
2009-05-06 11:30:00,5.27,5.28,5.26,5.28,103200.0,5.27,5.28,5.26,5.28,103200.0
2009-05-06 12:00:00,5.28,5.3,5.27,5.3,271200.0,5.28,5.3,5.27,5.3,271200.0
2009-05-06 12:30:00,5.3,5.3,5.28,5.28,202800.0,5.3,5.3,5.28,5.28,202800.0
2009-05-06 13:00:00,5.28,5.28,5.25,5.26,169200.0,5.28,5.28,5.25,5.26,169200.0
2009-05-06 13:30:00,5.25,5.26,5.25,5.25,307200.0,5.25,5.26,5.25,5.25,307200.0
2009-05-06 14:00:00,5.25,5.26,5.25,5.25,342000.0,5.25,5.26,5.25,5.25,342000.0
2009-05-06 14:30:00,5.25,5.26,5.24,5.25,277200.0,5.25,5.26,5.24,5.25,277200.0
2009-05-06 15:00:00,5.25,5.25,5.23,5.23,421200.0,5.25,5.25,5.23,5.23,421200.0
2009-05-06 15:30:00,5.23,5.25,5.22,5.24,794400.0,5.23,5.25,5.22,5.24,794400.0
2009-05-07 09:30:00,5.29,5.29,5.25,5.27,408000.0,5.29,5.29,5.25,5.27,408000.0
2009-05-07 10:00:00,5.28,5.29,5.27,5.28,490800.0,5.28,5.29,5.27,5.28,490800.0
2009-05-07 10:30:00,5.28,5.29,5.27,5.29,880800.0,5.28,5.29,5.27,5.29,880800.0
2009-05-07 11:00:00,5.29,5.31,5.28,5.31,1161600.0,5.29,5.31,5.28,5.31,1161600.0
2009-05-07 11:30:00,5.31,5.33,5.3,5.31,553200.0,5.31,5.33,5.3,5.31,553200.0
2009-05-07 12:00:00,5.31,5.32,5.3,5.32,368400.0,5.31,5.32,5.3,5.32,368400.0
2009-05-07 12:30:00,5.32,5.33,5.31,5.32,523200.0,5.32,5.33,5.31,5.32,523200.0
2009-05-07 13:00:00,5.32,5.33,5.31,5.32,382800.0,5.32,5.33,5.31,5.32,382800.0
2009-05-07 13:30:00,5.32,5.32,5.27,5.28,430800.0,5.32,5.32,5.27,5.28,430800.0
2009-05-07 14:00:00,5.28,5.29,5.27,5.29,294000.0,5.28,5.29,5.27,5.29,294000.0
2009-05-07 14:30:00,5.29,5.29,5.27,5.29,327600.0,5.29,5.29,5.27,5.29,327600.0
2009-05-07 15:00:00,5.29,5.29,5.27,5.28,416400.0,5.29,5.29,5.27,5.28,416400.0
2009-05-07 15:30:00,5.28,5.29,5.26,5.29,945600.0,5.28,5.29,5.26,5.29,945600.0
2009-05-08 09:30:00,5.3,5.3,4.9,5.29,1152000.0,5.3,5.3,4.9,5.29,1152000.0
2009-05-08 10:00:00,5.29,5.3,5.28,5.3,502800.0,5.29,5.3,5.28,5.3,502800.0
2009-05-08 10:30:00,5.3,5.32,5.27,5.27,450000.0,5.3,5.32,5.27,5.27,450000.0
2009-05-08 11:00:00,5.28,5.28,5.23,5.23,595200.0,5.28,5.28,5.23,5.23,595200.0
2009-05-08 11:30:00,5.23,5.26,5.22,5.25,378000.0,5.23,5.26,5.22,5.25,378000.0
2009-05-08 12:00:00,5.26,5.26,5.24,5.26,232800.0,5.26,5.26,5.24,5.26,232800.0
2009-05-08 12:30:00,5.26,5.27,5.25,5.26,193200.0,5.26,5.27,5.25,5.26,193200.0
2009-05-08 13:00:00,5.26,5.27,5.26,5.26,200400.0,5.26,5.27,5.26,5.26,200400.0
2009-05-08 13:30:00,5.26,5.28,5.24,5.27,261600.0,5.26,5.28,5.24,5.27,261600.0
2009-05-08 14:00:00,5.27,5.28,5.27,5.27,354000.0,5.27,5.28,5.27,5.27,354000.0
2009-05-08 14:30:00,5.27,5.29,5.24,5.25,1231200.0,5.27,5.29,5.24,5.25,1231200.0
2009-05-08 15:00:00,5.25,5.27,5.23,5.26,408000.0,5.25,5.27,5.23,5.26,408000.0
2009-05-08 15:30:00,5.26,5.27,5.25,5.27,549600.0,5.26,5.27,5.25,5.27,549600.0
2009-05-11 09:30:00,5.21,5.29,5.18,5.27,463200.0,5.21,5.29,5.18,5.27,463200.0
2009-05-11 10:00:00,5.27,5.28,5.27,5.27,322800.0,5.27,5.28,5.27,5.27,322800.0
2009-05-11 10:30:00,5.27,5.29,5.26,5.27,273600.0,5.27,5.29,5.26,5.27,273600.0
2009-05-11 11:00:00,5.27,5.29,5.26,5.28,358800.0,5.27,5.29,5.26,5.28,358800.0
2009-05-11 11:30:00,5.27,5.28,5.25,5.25,202800.0,5.27,5.28,5.25,5.25,202800.0
2009-05-11 12:00:00,5.25,5.26,5.23,5.25,174000.0,5.25,5.26,5.23,5.25,174000.0
2009-05-11 12:30:00,5.25,5.26,5.25,5.26,206400.0,5.25,5.26,5.25,5.26,206400.0
2009-05-11 13:00:00,5.26,5.27,5.25,5.26,164400.0,5.26,5.27,5.25,5.26,164400.0
2009-05-11 13:30:00,5.26,5.27,5.25,5.26,126000.0,5.26,5.27,5.25,5.26,126000.0
2009-05-11 14:00:00,5.26,5.26,5.25,5.25,320400.0,5.26,5.26,5.25,5.25,320400.0
2009-05-11 14:30:00,5.25,5.26,5.24,5.25,334800.0,5.25,5.26,5.24,5.25,334800.0
2009-05-11 15:00:00,5.25,5.26,5.24,5.24,327600.0,5.25,5.26,5.24,5.24,327600.0
2009-05-11 15:30:00,5.24,5.26,5.23,5.24,499200.0,5.24,5.26,5.23,5.24,499200.0
2009-05-12 09:30:00,5.22,5.28,5.22,5.27,339600.0,5.22,5.28,5.22,5.27,339600.0
2009-05-12 10:00:00,5.27,5.27,5.24,5.27,196800.0,5.27,5.27,5.24,5.27,196800.0
2009-05-12 10:30:00,5.26,5.29,5.25,5.28,184800.0,5.26,5.29,5.25,5.28,184800.0
2009-05-12 11:00:00,5.28,5.28,5.25,5.26,158400.0,5.28,5.28,5.25,5.26,158400.0
2009-05-12 11:30:00,5.26,5.26,5.23,5.23,90000.0,5.26,5.26,5.23,5.23,90000.0
2009-05-12 12:00:00,5.24,5.25,5.23,5.25,310800.0,5.24,5.25,5.23,5.25,310800.0
2009-05-12 12:30:00,5.25,5.26,5.23,5.25,282000.0,5.25,5.26,5.23,5.25,282000.0
2009-05-12 13:00:00,5.25,5.25,5.21,5.21,222000.0,5.25,5.25,5.21,5.21,222000.0
2009-05-12 13:30:00,5.21,5.21,5.18,5.19,439200.0,5.21,5.21,5.18,5.19,439200.0
2009-05-12 14:00:00,5.19,5.21,5.18,5.18,396000.0,5.19,5.21,5.18,5.18,396000.0
2009-05-12 14:30:00,5.18,5.22,5.17,5.21,271200.0,5.18,5.22,5.17,5.21,271200.0
2009-05-12 15:00:00,5.21,5.24,5.21,5.23,376800.0,5.21,5.24,5.21,5.23,376800.0
2009-05-12 15:30:00,5.23,5.24,5.22,5.24,524400.0,5.23,5.24,5.22,5.24,524400.0
2009-05-13 09:30:00,5.18,5.25,5.17,5.23,268800.0,5.18,5.25,5.17,5.23,268800.0
2009-05-13 10:00:00,5.23,5.23,5.21,5.21,241200.0,5.23,5.23,5.21,5.21,241200.0
2009-05-13 10:30:00,5.21,5.21,5.18,5.18,292800.0,5.21,5.21,5.18,5.18,292800.0
2009-05-13 11:00:00,5.19,5.19,5.16,5.16,207600.0,5.19,5.19,5.16,5.16,207600.0
2009-05-13 11:30:00,5.16,5.17,5.14,5.17,262800.0,5.16,5.17,5.14,5.17,262800.0
2009-05-13 12:00:00,5.17,5.19,5.16,5.18,128400.0,5.17,5.19,5.16,5.18,128400.0
2009-05-13 12:30:00,5.18,5.19,5.17,5.17,127200.0,5.18,5.19,5.17,5.17,127200.0
2009-05-13 13:00:00,5.18,5.18,5.17,5.18,134400.0,5.18,5.18,5.17,5.18,134400.0
2009-05-13 13:30:00,5.18,5.19,5.17,5.18,241200.0,5.18,5.19,5.17,5.18,241200.0
2009-05-13 14:00:00,5.19,5.19,5.16,5.17,552000.0,5.19,5.19,5.16,5.17,552000.0
2009-05-13 14:30:00,5.17,5.2,5.17,5.2,469200.0,5.17,5.2,5.17,5.2,469200.0
2009-05-13 15:00:00,5.2,5.22,5.18,5.2,447600.0,5.2,5.22,5.18,5.2,447600.0
2009-05-13 15:30:00,5.21,5.22,5.19,5.21,1400400.0,5.21,5.22,5.19,5.21,1400400.0
2009-05-14 09:30:00,5.2,5.27,5.19,5.26,909600.0,5.2,5.27,5.19,5.26,909600.0
2009-05-14 10:00:00,5.26,5.27,5.19,5.2,549600.0,5.26,5.27,5.19,5.2,549600.0
2009-05-14 10:30:00,5.2,5.21,5.15,5.16,219600.0,5.2,5.21,5.15,5.16,219600.0
2009-05-14 11:00:00,5.15,5.16,5.14,5.14,217200.0,5.15,5.16,5.14,5.14,217200.0
2009-05-14 11:30:00,5.14,5.15,5.14,5.15,514800.0,5.14,5.15,5.14,5.15,514800.0
2009-05-14 12:00:00,5.15,5.16,5.14,5.16,224400.0,5.15,5.16,5.14,5.16,224400.0
2009-05-14 12:30:00,5.16,5.18,5.16,5.18,231600.0,5.16,5.18,5.16,5.18,231600.0
2009-05-14 13:00:00,5.18,5.19,5.17,5.19,183600.0,5.18,5.19,5.17,5.19,183600.0
2009-05-14 13:30:00,5.19,5.21,5.18,5.19,212400.0,5.19,5.21,5.18,5.19,212400.0
2009-05-14 14:00:00,5.18,5.22,5.18,5.21,373200.0,5.18,5.22,5.18,5.21,373200.0
2009-05-14 14:30:00,5.21,5.22,5.2,5.21,159600.0,5.21,5.22,5.2,5.21,159600.0
2009-05-14 15:00:00,5.21,5.21,5.2,5.2,230400.0,5.21,5.21,5.2,5.2,230400.0
2009-05-14 15:30:00,5.2,5.22,5.18,5.2,577200.0,5.2,5.22,5.18,5.2,577200.0
2009-05-15 09:30:00,5.21,5.22,5.13,5.21,754800.0,5.21,5.22,5.13,5.21,754800.0
2009-05-15 10:00:00,5.2,5.26,5.18,5.24,1441200.0,5.2,5.26,5.18,5.24,1441200.0
2009-05-15 10:30:00,5.24,5.26,5.24,5.25,259200.0,5.24,5.26,5.24,5.25,259200.0
2009-05-15 11:00:00,5.25,5.27,5.24,5.26,481200.0,5.25,5.27,5.24,5.26,481200.0
2009-05-15 11:30:00,5.27,5.27,5.25,5.25,351600.0,5.27,5.27,5.25,5.25,351600.0
2009-05-15 12:00:00,5.25,5.26,5.25,5.26,228000.0,5.25,5.26,5.25,5.26,228000.0
2009-05-15 12:30:00,5.25,5.26,5.25,5.25,234000.0,5.25,5.26,5.25,5.25,234000.0
2009-05-15 13:00:00,5.25,5.25,5.24,5.24,147600.0,5.25,5.25,5.24,5.24,147600.0
2009-05-15 13:30:00,5.25,5.25,5.23,5.24,207600.0,5.25,5.25,5.23,5.24,207600.0
2009-05-15 14:00:00,5.24,5.26,5.24,5.25,228000.0,5.24,5.26,5.24,5.25,228000.0
2009-05-15 14:30:00,5.25,5.26,5.23,5.24,372000.0,5.25,5.26,5.23,5.24,372000.0
2009-05-15 15:00:00,5.24,5.25,5.23,5.24,373200.0,5.24,5.25,5.23,5.24,373200.0
2009-05-15 15:30:00,5.24,5.25,5.22,5.23,866400.0,5.24,5.25,5.22,5.23,866400.0
2009-05-18 09:30:00,5.24,5.25,5.17,5.18,409200.0,5.24,5.25,5.17,5.18,409200.0
2009-05-18 10:00:00,5.18,5.18,5.13,5.15,699600.0,5.18,5.18,5.13,5.15,699600.0
2009-05-18 10:30:00,5.15,5.18,5.14,5.17,296400.0,5.15,5.18,5.14,5.17,296400.0
2009-05-18 11:00:00,5.17,5.18,5.16,5.17,243600.0,5.17,5.18,5.16,5.17,243600.0
2009-05-18 11:30:00,5.17,5.18,5.17,5.17,153600.0,5.17,5.18,5.17,5.17,153600.0
2009-05-18 12:00:00,5.17,5.18,5.16,5.18,217200.0,5.17,5.18,5.16,5.18,217200.0
2009-05-18 12:30:00,5.18,5.2,5.18,5.19,160800.0,5.18,5.2,5.18,5.19,160800.0
2009-05-18 13:00:00,5.19,5.19,5.18,5.18,200400.0,5.19,5.19,5.18,5.18,200400.0
2009-05-18 13:30:00,5.18,5.2,5.18,5.19,274800.0,5.18,5.2,5.18,5.19,274800.0
2009-05-18 14:00:00,5.19,5.21,5.19,5.2,183600.0,5.19,5.21,5.19,5.2,183600.0
2009-05-18 14:30:00,5.2,5.24,5.2,5.23,386400.0,5.2,5.24,5.2,5.23,386400.0
2009-05-18 15:00:00,5.23,5.24,5.2,5.21,403200.0,5.23,5.24,5.2,5.21,403200.0
2009-05-18 15:30:00,5.21,5.24,5.21,5.23,1039200.0,5.21,5.24,5.21,5.23,1039200.0
2009-05-19 09:30:00,5.24,5.35,5.24,5.32,1064400.0,5.24,5.35,5.24,5.32,1064400.0
2009-05-19 10:00:00,5.32,5.33,5.3,5.32,489600.0,5.32,5.33,5.3,5.32,489600.0
2009-05-19 10:30:00,5.32,5.32,5.3,5.3,372000.0,5.32,5.32,5.3,5.3,372000.0
2009-05-19 11:00:00,5.3,5.32,5.28,5.31,482400.0,5.3,5.32,5.28,5.31,482400.0
2009-05-19 11:30:00,5.31,5.35,5.31,5.34,692400.0,5.31,5.35,5.31,5.34,692400.0
2009-05-19 12:00:00,5.34,5.34,5.32,5.33,420000.0,5.34,5.34,5.32,5.33,420000.0
2009-05-19 12:30:00,5.33,5.34,5.33,5.33,339600.0,5.33,5.34,5.33,5.33,339600.0
2009-05-19 13:00:00,5.33,5.34,5.33,5.33,373200.0,5.33,5.34,5.33,5.33,373200.0
2009-05-19 13:30:00,5.33,5.34,5.33,5.33,307200.0,5.33,5.34,5.33,5.33,307200.0
2009-05-19 14:00:00,5.33,5.33,5.33,5.33,367200.0,5.33,5.33,5.33,5.33,367200.0
2009-05-19 14:30:00,5.33,5.34,5.33,5.33,306000.0,5.33,5.34,5.33,5.33,306000.0
2009-05-19 15:00:00,5.33,5.34,5.32,5.33,567600.0,5.33,5.34,5.32,5.33,567600.0
2009-05-19 15:30:00,5.33,5.35,5.32,5.33,1212000.0,5.33,5.35,5.32,5.33,1212000.0
2009-05-20 09:30:00,5.36,5.37,5.33,5.36,313200.0,5.36,5.37,5.33,5.36,313200.0
2009-05-20 10:00:00,5.35,5.36,5.34,5.35,258000.0,5.35,5.36,5.34,5.35,258000.0
2009-05-20 10:30:00,5.34,5.38,5.34,5.36,1335600.0,5.34,5.38,5.34,5.36,1335600.0
2009-05-20 11:00:00,5.36,5.36,5.34,5.35,300000.0,5.36,5.36,5.34,5.35,300000.0
2009-05-20 11:30:00,5.35,5.35,5.32,5.33,320400.0,5.35,5.35,5.32,5.33,320400.0
2009-05-20 12:00:00,5.33,5.34,5.32,5.34,118800.0,5.33,5.34,5.32,5.34,118800.0
2009-05-20 12:30:00,5.34,5.34,5.32,5.32,250800.0,5.34,5.34,5.32,5.32,250800.0
2009-05-20 13:00:00,5.32,5.33,5.3,5.32,664800.0,5.32,5.33,5.3,5.32,664800.0
2009-05-20 13:30:00,5.32,5.33,5.3,5.31,319200.0,5.32,5.33,5.3,5.31,319200.0
2009-05-20 14:00:00,5.3,5.31,5.29,5.29,564000.0,5.3,5.31,5.29,5.29,564000.0
2009-05-20 14:30:00,5.29,5.29,5.27,5.27,646800.0,5.29,5.29,5.27,5.27,646800.0
2009-05-20 15:00:00,5.27,5.27,5.21,5.21,1008000.0,5.27,5.27,5.21,5.21,1008000.0
2009-05-20 15:30:00,5.22,5.23,5.21,5.22,1123200.0,5.22,5.23,5.21,5.22,1123200.0
2009-05-21 09:30:00,5.19,5.28,5.19,5.26,662400.0,5.19,5.28,5.19,5.26,662400.0
2009-05-21 10:00:00,5.26,5.27,5.22,5.22,780000.0,5.26,5.27,5.22,5.22,780000.0
2009-05-21 10:30:00,5.22,5.24,5.18,5.19,280800.0,5.22,5.24,5.18,5.19,280800.0
2009-05-21 11:00:00,5.19,5.21,5.18,5.2,651600.0,5.19,5.21,5.18,5.2,651600.0
2009-05-21 11:30:00,5.2,5.22,5.2,5.21,216000.0,5.2,5.22,5.2,5.21,216000.0
2009-05-21 12:00:00,5.21,5.21,5.18,5.19,216000.0,5.21,5.21,5.18,5.19,216000.0
2009-05-21 12:30:00,5.19,5.2,5.19,5.2,154800.0,5.19,5.2,5.19,5.2,154800.0
2009-05-21 13:00:00,5.2,5.2,5.2,5.2,241200.0,5.2,5.2,5.2,5.2,241200.0
2009-05-21 13:30:00,5.2,5.21,5.2,5.2,246000.0,5.2,5.21,5.2,5.2,246000.0
2009-05-21 14:00:00,5.2,5.2,5.16,5.17,295200.0,5.2,5.2,5.16,5.17,295200.0
2009-05-21 14:30:00,5.17,5.18,5.14,5.17,466800.0,5.17,5.18,5.14,5.17,466800.0
2009-05-21 15:00:00,5.17,5.19,5.17,5.19,300000.0,5.17,5.19,5.17,5.19,300000.0
2009-05-21 15:30:00,5.19,5.2,5.17,5.18,898800.0,5.19,5.2,5.17,5.18,898800.0
2009-05-22 09:30:00,5.2,5.24,5.19,5.2,568800.0,5.2,5.24,5.19,5.2,568800.0
2009-05-22 10:00:00,5.2,5.23,5.19,5.22,220800.0,5.2,5.23,5.19,5.22,220800.0
2009-05-22 10:30:00,5.22,5.24,5.22,5.24,189600.0,5.22,5.24,5.22,5.24,189600.0
2009-05-22 11:00:00,5.24,5.26,5.23,5.25,171600.0,5.24,5.26,5.23,5.25,171600.0
2009-05-22 11:30:00,5.25,5.26,5.24,5.26,252000.0,5.25,5.26,5.24,5.26,252000.0
2009-05-22 12:00:00,5.26,5.26,5.25,5.25,126000.0,5.26,5.26,5.25,5.25,126000.0
2009-05-22 12:30:00,5.25,5.27,5.25,5.27,116400.0,5.25,5.27,5.25,5.27,116400.0
2009-05-22 13:00:00,5.27,5.28,5.26,5.27,154800.0,5.27,5.28,5.26,5.27,154800.0
2009-05-22 13:30:00,5.27,5.27,5.25,5.26,292800.0,5.27,5.27,5.25,5.26,292800.0
2009-05-22 14:00:00,5.26,5.26,5.26,5.26,190800.0,5.26,5.26,5.26,5.26,190800.0
2009-05-22 14:30:00,5.26,5.26,5.26,5.26,138000.0,5.26,5.26,5.26,5.26,138000.0
2009-05-22 15:00:00,5.26,5.26,5.24,5.25,194400.0,5.26,5.26,5.24,5.25,194400.0
2009-05-22 15:30:00,5.25,5.26,5.23,5.24,547200.0,5.25,5.26,5.23,5.24,547200.0
2009-05-26 09:30:00,5.18,5.26,5.16,5.21,476400.0,5.18,5.26,5.16,5.21,476400.0
2009-05-26 10:00:00,5.22,5.27,5.22,5.27,727200.0,5.22,5.27,5.22,5.27,727200.0
2009-05-26 10:30:00,5.27,5.3,5.27,5.29,376800.0,5.27,5.3,5.27,5.29,376800.0
2009-05-26 11:00:00,5.29,5.31,5.29,5.31,687600.0,5.29,5.31,5.29,5.31,687600.0
2009-05-26 11:30:00,5.31,5.35,5.31,5.35,748800.0,5.31,5.35,5.31,5.35,748800.0
2009-05-26 12:00:00,5.35,5.35,5.31,5.31,644400.0,5.35,5.35,5.31,5.31,644400.0
2009-05-26 12:30:00,5.31,5.33,5.31,5.33,372000.0,5.31,5.33,5.31,5.33,372000.0
2009-05-26 13:00:00,5.33,5.33,5.32,5.32,442800.0,5.33,5.33,5.32,5.32,442800.0
2009-05-26 13:30:00,5.32,5.33,5.32,5.33,448800.0,5.32,5.33,5.32,5.33,448800.0
2009-05-26 14:00:00,5.33,5.33,5.31,5.31,283200.0,5.33,5.33,5.31,5.31,283200.0
2009-05-26 14:30:00,5.31,5.32,5.31,5.31,481200.0,5.31,5.32,5.31,5.31,481200.0
2009-05-26 15:00:00,5.31,5.31,5.3,5.3,600000.0,5.31,5.31,5.3,5.3,600000.0
2009-05-26 15:30:00,5.3,5.33,5.29,5.32,1502400.0,5.3,5.33,5.29,5.32,1502400.0
2009-05-27 09:30:00,5.35,5.35,5.3,5.33,385200.0,5.35,5.35,5.3,5.33,385200.0
2009-05-27 10:00:00,5.33,5.35,5.32,5.33,727200.0,5.33,5.35,5.32,5.33,727200.0
2009-05-27 10:30:00,5.34,5.35,5.29,5.3,481200.0,5.34,5.35,5.29,5.3,481200.0
2009-05-27 11:00:00,5.3,5.33,5.3,5.33,183600.0,5.3,5.33,5.3,5.33,183600.0
2009-05-27 11:30:00,5.33,5.34,5.32,5.33,219600.0,5.33,5.34,5.32,5.33,219600.0
2009-05-27 12:00:00,5.33,5.34,5.33,5.33,308400.0,5.33,5.34,5.33,5.33,308400.0
2009-05-27 12:30:00,5.33,5.33,5.3,5.3,183600.0,5.33,5.33,5.3,5.3,183600.0
2009-05-27 13:00:00,5.31,5.33,5.31,5.33,139200.0,5.31,5.33,5.31,5.33,139200.0
2009-05-27 13:30:00,5.33,5.33,5.28,5.28,330000.0,5.33,5.33,5.28,5.28,330000.0
2009-05-27 14:00:00,5.29,5.29,5.28,5.29,169200.0,5.29,5.29,5.28,5.29,169200.0
2009-05-27 14:30:00,5.29,5.3,5.28,5.29,210000.0,5.29,5.3,5.28,5.29,210000.0
2009-05-27 15:00:00,5.29,5.3,5.27,5.27,352800.0,5.29,5.3,5.27,5.27,352800.0
2009-05-27 15:30:00,5.27,5.29,5.27,5.28,682800.0,5.27,5.29,5.27,5.28,682800.0
2009-05-28 09:30:00,5.34,5.35,5.29,5.33,624000.0,5.34,5.35,5.29,5.33,624000.0
2009-05-28 10:00:00,5.33,5.33,5.25,5.26,274800.0,5.33,5.33,5.25,5.26,274800.0
2009-05-28 10:30:00,5.27,5.28,5.25,5.27,235200.0,5.27,5.28,5.25,5.27,235200.0
2009-05-28 11:00:00,5.27,5.31,5.27,5.3,247200.0,5.27,5.31,5.27,5.3,247200.0
2009-05-28 11:30:00,5.3,5.31,5.29,5.3,241200.0,5.3,5.31,5.29,5.3,241200.0
2009-05-28 12:00:00,5.3,5.3,5.28,5.28,114000.0,5.3,5.3,5.28,5.28,114000.0
2009-05-28 12:30:00,5.28,5.29,5.28,5.29,226800.0,5.28,5.29,5.28,5.29,226800.0
2009-05-28 13:00:00,5.29,5.32,5.29,5.3,352800.0,5.29,5.32,5.29,5.3,352800.0
2009-05-28 13:30:00,5.3,5.31,5.27,5.28,252000.0,5.3,5.31,5.27,5.28,252000.0
2009-05-28 14:00:00,5.29,5.3,5.27,5.29,260400.0,5.29,5.3,5.27,5.29,260400.0
2009-05-28 14:30:00,5.29,5.3,5.28,5.29,366000.0,5.29,5.3,5.28,5.29,366000.0
2009-05-28 15:00:00,5.29,5.29,5.27,5.28,441600.0,5.29,5.29,5.27,5.28,441600.0
2009-05-28 15:30:00,5.28,5.29,5.26,5.29,907200.0,5.28,5.29,5.26,5.29,907200.0
2009-05-29 09:30:00,5.32,5.33,5.23,5.26,434400.0,5.32,5.33,5.23,5.26,434400.0
2009-05-29 10:00:00,5.27,5.29,5.24,5.28,278400.0,5.27,5.29,5.24,5.28,278400.0
2009-05-29 10:30:00,5.28,5.31,5.28,5.31,356400.0,5.28,5.31,5.28,5.31,356400.0
2009-05-29 11:00:00,5.31,5.33,5.3,5.32,352800.0,5.31,5.33,5.3,5.32,352800.0
2009-05-29 11:30:00,5.31,5.32,5.27,5.27,349200.0,5.31,5.32,5.27,5.27,349200.0
2009-05-29 12:00:00,5.27,5.28,5.25,5.25,354000.0,5.27,5.28,5.25,5.25,354000.0
2009-05-29 12:30:00,5.25,5.25,5.21,5.21,618000.0,5.25,5.25,5.21,5.21,618000.0
2009-05-29 13:00:00,5.21,5.23,5.21,5.22,249600.0,5.21,5.23,5.21,5.22,249600.0
2009-05-29 13:30:00,5.22,5.23,5.2,5.21,376800.0,5.22,5.23,5.2,5.21,376800.0
2009-05-29 14:00:00,5.21,5.24,5.21,5.23,336000.0,5.21,5.24,5.21,5.23,336000.0
2009-05-29 14:30:00,5.23,5.26,5.23,5.25,283200.0,5.23,5.26,5.23,5.25,283200.0
2009-05-29 15:00:00,5.26,5.27,5.23,5.27,651600.0,5.26,5.27,5.23,5.27,651600.0
2009-05-29 15:30:00,5.27,5.33,5.26,5.32,2143200.0,5.27,5.33,5.26,5.32,2143200.0
2009-06-01 09:30:00,5.36,5.47,5.36,5.45,800400.0,5.36,5.47,5.36,5.45,800400.0
2009-06-01 10:00:00,5.45,5.47,5.45,5.45,642000.0,5.45,5.47,5.45,5.45,642000.0
2009-06-01 10:30:00,5.45,5.48,5.45,5.45,319200.0,5.45,5.48,5.45,5.45,319200.0
2009-06-01 11:00:00,5.45,5.48,5.45,5.46,297600.0,5.45,5.48,5.45,5.46,297600.0
2009-06-01 11:30:00,5.46,5.47,5.46,5.46,247200.0,5.46,5.47,5.46,5.46,247200.0
2009-06-01 12:00:00,5.46,5.46,5.44,5.45,187200.0,5.46,5.46,5.44,5.45,187200.0
2009-06-01 12:30:00,5.45,5.45,5.44,5.44,241200.0,5.45,5.45,5.44,5.44,241200.0
2009-06-01 13:00:00,5.44,5.45,5.44,5.45,169200.0,5.44,5.45,5.44,5.45,169200.0
2009-06-01 13:30:00,5.45,5.47,5.45,5.46,186000.0,5.45,5.47,5.45,5.46,186000.0
2009-06-01 14:00:00,5.46,5.47,5.45,5.47,271200.0,5.46,5.47,5.45,5.47,271200.0
2009-06-01 14:30:00,5.47,5.48,5.45,5.47,410400.0,5.47,5.48,5.45,5.47,410400.0
2009-06-01 15:00:00,5.47,5.47,5.44,5.46,375600.0,5.47,5.47,5.44,5.46,375600.0
2009-06-01 15:30:00,5.46,5.47,5.44,5.46,1052400.0,5.46,5.47,5.44,5.46,1052400.0
2009-06-02 09:30:00,5.46,5.52,5.4,5.51,591600.0,5.46,5.52,5.4,5.51,591600.0
2009-06-02 10:00:00,5.51,5.53,5.49,5.52,426000.0,5.51,5.53,5.49,5.52,426000.0
2009-06-02 10:30:00,5.52,5.55,5.5,5.5,384000.0,5.52,5.55,5.5,5.5,384000.0
2009-06-02 11:00:00,5.5,5.5,5.48,5.5,314400.0,5.5,5.5,5.48,5.5,314400.0
2009-06-02 11:30:00,5.5,5.51,5.48,5.5,493200.0,5.5,5.51,5.48,5.5,493200.0
2009-06-02 12:00:00,5.5,5.51,5.48,5.48,398400.0,5.5,5.51,5.48,5.48,398400.0
2009-06-02 12:30:00,5.48,5.5,5.48,5.49,184800.0,5.48,5.5,5.48,5.49,184800.0
2009-06-02 13:00:00,5.49,5.5,5.49,5.49,308400.0,5.49,5.5,5.49,5.49,308400.0
2009-06-02 13:30:00,5.49,5.52,5.49,5.52,276000.0,5.49,5.52,5.49,5.52,276000.0
2009-06-02 14:00:00,5.52,5.54,5.51,5.54,420000.0,5.52,5.54,5.51,5.54,420000.0
2009-06-02 14:30:00,5.54,5.54,5.52,5.52,217200.0,5.54,5.54,5.52,5.52,217200.0
2009-06-02 15:00:00,5.52,5.54,5.52,5.52,292800.0,5.52,5.54,5.52,5.52,292800.0
2009-06-02 15:30:00,5.52,5.54,5.51,5.54,842400.0,5.52,5.54,5.51,5.54,842400.0
2009-06-03 09:30:00,5.48,5.54,5.48,5.52,489600.0,5.48,5.54,5.48,5.52,489600.0
2009-06-03 10:00:00,5.51,5.56,5.51,5.55,453600.0,5.51,5.56,5.51,5.55,453600.0
2009-06-03 10:30:00,5.55,5.56,5.54,5.54,276000.0,5.55,5.56,5.54,5.54,276000.0
2009-06-03 11:00:00,5.54,5.57,5.54,5.56,321600.0,5.54,5.57,5.54,5.56,321600.0
2009-06-03 11:30:00,5.57,5.57,5.54,5.55,261600.0,5.57,5.57,5.54,5.55,261600.0
2009-06-03 12:00:00,5.55,5.55,5.51,5.52,444000.0,5.55,5.55,5.51,5.52,444000.0
2009-06-03 12:30:00,5.52,5.53,5.51,5.53,187200.0,5.52,5.53,5.51,5.53,187200.0
2009-06-03 13:00:00,5.53,5.54,5.52,5.54,146400.0,5.53,5.54,5.52,5.54,146400.0
2009-06-03 13:30:00,5.53,5.54,5.52,5.53,162000.0,5.53,5.54,5.52,5.53,162000.0
2009-06-03 14:00:00,5.53,5.53,5.52,5.52,142800.0,5.53,5.53,5.52,5.52,142800.0
2009-06-03 14:30:00,5.52,5.53,5.51,5.53,166800.0,5.52,5.53,5.51,5.53,166800.0
2009-06-03 15:00:00,5.53,5.53,5.5,5.51,249600.0,5.53,5.53,5.5,5.51,249600.0
2009-06-03 15:30:00,5.51,5.54,5.5,5.53,591600.0,5.51,5.54,5.5,5.53,591600.0
2009-06-04 09:30:00,5.54,5.55,5.43,5.44,456000.0,5.54,5.55,5.43,5.44,456000.0
2009-06-04 10:00:00,5.44,5.44,5.39,5.39,332400.0,5.44,5.44,5.39,5.39,332400.0
2009-06-04 10:30:00,5.4,5.4,5.36,5.37,340800.0,5.4,5.4,5.36,5.37,340800.0
2009-06-04 11:00:00,5.37,5.38,5.35,5.37,231600.0,5.37,5.38,5.35,5.37,231600.0
2009-06-04 11:30:00,5.37,5.37,5.34,5.34,142800.0,5.37,5.37,5.34,5.34,142800.0
2009-06-04 12:00:00,5.34,5.35,5.34,5.35,194400.0,5.34,5.35,5.34,5.35,194400.0
2009-06-04 12:30:00,5.35,5.36,5.34,5.35,111600.0,5.35,5.36,5.34,5.35,111600.0
2009-06-04 13:00:00,5.35,5.36,5.35,5.35,127200.0,5.35,5.36,5.35,5.35,127200.0
2009-06-04 13:30:00,5.35,5.36,5.31,5.32,415200.0,5.35,5.36,5.31,5.32,415200.0
2009-06-04 14:00:00,5.32,5.35,5.32,5.35,328800.0,5.32,5.35,5.32,5.35,328800.0
2009-06-04 14:30:00,5.35,5.38,5.35,5.36,592800.0,5.35,5.38,5.35,5.36,592800.0
2009-06-04 15:00:00,5.36,5.37,5.35,5.37,513600.0,5.36,5.37,5.35,5.37,513600.0
2009-06-04 15:30:00,5.37,5.4,5.36,5.4,640800.0,5.37,5.4,5.36,5.4,640800.0
2009-06-05 09:30:00,5.42,5.42,5.36,5.37,279600.0,5.42,5.42,5.36,5.37,279600.0
2009-06-05 10:00:00,5.37,5.37,5.32,5.33,318000.0,5.37,5.37,5.32,5.33,318000.0
2009-06-05 10:30:00,5.33,5.36,5.32,5.36,972000.0,5.33,5.36,5.32,5.36,972000.0
2009-06-05 11:00:00,5.36,5.38,5.36,5.37,744000.0,5.36,5.38,5.36,5.37,744000.0
2009-06-05 11:30:00,5.37,5.39,5.36,5.39,246000.0,5.37,5.39,5.36,5.39,246000.0
2009-06-05 12:00:00,5.39,5.4,5.39,5.4,54000.0,5.39,5.4,5.39,5.4,54000.0
2009-06-05 12:30:00,5.39,5.4,5.39,5.4,62400.0,5.39,5.4,5.39,5.4,62400.0
2009-06-05 13:00:00,5.4,5.4,5.39,5.4,94800.0,5.4,5.4,5.39,5.4,94800.0
2009-06-05 13:30:00,5.4,5.4,5.39,5.39,96000.0,5.4,5.4,5.39,5.39,96000.0
2009-06-05 14:00:00,5.39,5.39,5.35,5.36,256800.0,5.39,5.39,5.35,5.36,256800.0
2009-06-05 14:30:00,5.36,5.37,5.35,5.36,188400.0,5.36,5.37,5.35,5.36,188400.0
2009-06-05 15:00:00,5.36,5.38,5.36,5.37,142800.0,5.36,5.38,5.36,5.37,142800.0
2009-06-05 15:30:00,5.37,5.39,5.37,5.38,453600.0,5.37,5.39,5.37,5.38,453600.0
2009-06-08 09:30:00,5.35,5.37,5.31,5.31,381600.0,5.35,5.37,5.31,5.31,381600.0
2009-06-08 10:00:00,5.31,5.31,5.23,5.24,892800.0,5.31,5.31,5.23,5.24,892800.0
2009-06-08 10:30:00,5.24,5.27,5.24,5.26,330000.0,5.24,5.27,5.24,5.26,330000.0
2009-06-08 11:00:00,5.26,5.28,5.26,5.26,135600.0,5.26,5.28,5.26,5.26,135600.0
2009-06-08 11:30:00,5.26,5.26,5.24,5.24,116400.0,5.26,5.26,5.24,5.24,116400.0
2009-06-08 12:00:00,5.24,5.24,5.21,5.21,147600.0,5.24,5.24,5.21,5.21,147600.0
2009-06-08 12:30:00,5.21,5.22,5.21,5.21,327600.0,5.21,5.22,5.21,5.21,327600.0
2009-06-08 13:00:00,5.21,5.21,5.2,5.21,144000.0,5.21,5.21,5.2,5.21,144000.0
2009-06-08 13:30:00,5.21,5.22,5.2,5.22,211200.0,5.21,5.22,5.2,5.22,211200.0
2009-06-08 14:00:00,5.22,5.22,5.22,5.22,212400.0,5.22,5.22,5.22,5.22,212400.0
2009-06-08 14:30:00,5.22,5.23,5.21,5.22,314400.0,5.22,5.23,5.21,5.22,314400.0
2009-06-08 15:00:00,5.22,5.25,5.22,5.24,624000.0,5.22,5.25,5.22,5.24,624000.0
2009-06-08 15:30:00,5.24,5.27,5.23,5.24,615600.0,5.24,5.27,5.23,5.24,615600.0
2009-06-09 09:30:00,5.22,5.34,5.22,5.34,1184400.0,5.22,5.34,5.22,5.34,1184400.0
2009-06-09 10:00:00,5.34,5.4,5.34,5.39,1176000.0,5.34,5.4,5.34,5.39,1176000.0
2009-06-09 10:30:00,5.4,5.4,5.38,5.38,181200.0,5.4,5.4,5.38,5.38,181200.0
2009-06-09 11:00:00,5.38,5.39,5.37,5.38,228000.0,5.38,5.39,5.37,5.38,228000.0
2009-06-09 11:30:00,5.38,5.38,5.36,5.36,246000.0,5.38,5.38,5.36,5.36,246000.0
2009-06-09 12:00:00,5.36,5.38,5.36,5.38,153600.0,5.36,5.38,5.36,5.38,153600.0
2009-06-09 12:30:00,5.38,5.38,5.37,5.37,93600.0,5.38,5.38,5.37,5.37,93600.0
2009-06-09 13:00:00,5.37,5.39,5.37,5.39,199200.0,5.37,5.39,5.37,5.39,199200.0
2009-06-09 13:30:00,5.39,5.4,5.39,5.39,164400.0,5.39,5.4,5.39,5.39,164400.0
2009-06-09 14:00:00,5.39,5.4,5.39,5.39,170400.0,5.39,5.4,5.39,5.39,170400.0
2009-06-09 14:30:00,5.39,5.4,5.38,5.38,157200.0,5.39,5.4,5.38,5.38,157200.0
2009-06-09 15:00:00,5.38,5.38,5.36,5.38,206400.0,5.38,5.38,5.36,5.38,206400.0
2009-06-09 15:30:00,5.38,5.38,5.36,5.36,410400.0,5.38,5.38,5.36,5.36,410400.0
2009-06-10 09:30:00,5.37,5.39,5.31,5.32,782400.0,5.37,5.39,5.31,5.32,782400.0
2009-06-10 10:00:00,5.32,5.32,5.27,5.3,804000.0,5.32,5.32,5.27,5.3,804000.0
2009-06-10 10:30:00,5.3,5.3,5.29,5.29,546000.0,5.3,5.3,5.29,5.29,546000.0
2009-06-10 11:00:00,5.29,5.29,5.27,5.27,146400.0,5.29,5.29,5.27,5.27,146400.0
2009-06-10 11:30:00,5.27,5.29,5.27,5.29,136800.0,5.27,5.29,5.27,5.29,136800.0
2009-06-10 12:00:00,5.29,5.31,5.29,5.31,144000.0,5.29,5.31,5.29,5.31,144000.0
2009-06-10 12:30:00,5.31,5.32,5.3,5.31,178800.0,5.31,5.32,5.3,5.31,178800.0
2009-06-10 13:00:00,5.31,5.31,5.29,5.3,132000.0,5.31,5.31,5.29,5.3,132000.0
2009-06-10 13:30:00,5.29,5.3,5.29,5.3,138000.0,5.29,5.3,5.29,5.3,138000.0
2009-06-10 14:00:00,5.3,5.3,5.29,5.3,132000.0,5.3,5.3,5.29,5.3,132000.0
2009-06-10 14:30:00,5.29,5.33,5.29,5.31,176400.0,5.29,5.33,5.29,5.31,176400.0
2009-06-10 15:00:00,5.31,5.31,5.3,5.3,129600.0,5.31,5.31,5.3,5.3,129600.0
2009-06-10 15:30:00,5.3,5.33,5.3,5.33,463200.0,5.3,5.33,5.3,5.33,463200.0
2009-06-11 09:30:00,5.31,5.44,5.3,5.42,1123200.0,5.31,5.44,5.3,5.42,1123200.0
2009-06-11 10:00:00,5.43,5.43,5.38,5.38,816000.0,5.43,5.43,5.38,5.38,816000.0
2009-06-11 10:30:00,5.38,5.41,5.37,5.41,118800.0,5.38,5.41,5.37,5.41,118800.0
2009-06-11 11:00:00,5.42,5.44,5.41,5.44,212400.0,5.42,5.44,5.41,5.44,212400.0
2009-06-11 11:30:00,5.44,5.45,5.43,5.44,248400.0,5.44,5.45,5.43,5.44,248400.0
2009-06-11 12:00:00,5.44,5.45,5.43,5.44,219600.0,5.44,5.45,5.43,5.44,219600.0
2009-06-11 12:30:00,5.45,5.48,5.44,5.48,182400.0,5.45,5.48,5.44,5.48,182400.0
2009-06-11 13:00:00,5.48,5.49,5.47,5.49,154800.0,5.48,5.49,5.47,5.49,154800.0
2009-06-11 13:30:00,5.49,5.51,5.49,5.51,370800.0,5.49,5.51,5.49,5.51,370800.0
2009-06-11 14:00:00,5.51,5.51,5.48,5.48,133200.0,5.51,5.51,5.48,5.48,133200.0
2009-06-11 14:30:00,5.48,5.48,5.45,5.47,200400.0,5.48,5.48,5.45,5.47,200400.0
2009-06-11 15:00:00,5.47,5.48,5.46,5.46,210000.0,5.47,5.48,5.46,5.46,210000.0
2009-06-11 15:30:00,5.45,5.46,5.44,5.44,626400.0,5.45,5.46,5.44,5.44,626400.0
2009-06-12 09:30:00,5.42,5.46,5.37,5.46,984000.0,5.42,5.46,5.37,5.46,984000.0
2009-06-12 10:00:00,5.46,5.49,5.44,5.48,888000.0,5.46,5.49,5.44,5.48,888000.0
2009-06-12 10:30:00,5.48,5.51,5.47,5.51,357600.0,5.48,5.51,5.47,5.51,357600.0
2009-06-12 11:00:00,5.51,5.51,5.5,5.51,147600.0,5.51,5.51,5.5,5.51,147600.0
2009-06-12 11:30:00,5.51,5.52,5.49,5.51,166800.0,5.51,5.52,5.49,5.51,166800.0
2009-06-12 12:00:00,5.51,5.52,5.51,5.52,138000.0,5.51,5.52,5.51,5.52,138000.0
2009-06-12 12:30:00,5.52,5.54,5.52,5.54,158400.0,5.52,5.54,5.52,5.54,158400.0
2009-06-12 13:00:00,5.54,5.55,5.53,5.54,205200.0,5.54,5.55,5.53,5.54,205200.0
2009-06-12 13:30:00,5.54,5.55,5.53,5.54,180000.0,5.54,5.55,5.53,5.54,180000.0
2009-06-12 14:00:00,5.54,5.54,5.51,5.52,186000.0,5.54,5.54,5.51,5.52,186000.0
2009-06-12 14:30:00,5.51,5.54,5.51,5.53,232800.0,5.51,5.54,5.51,5.53,232800.0
2009-06-12 15:00:00,5.53,5.53,5.51,5.52,415200.0,5.53,5.53,5.51,5.52,415200.0
2009-06-12 15:30:00,5.52,5.52,5.49,5.51,546000.0,5.52,5.52,5.49,5.51,546000.0
2009-06-15 09:30:00,5.46,5.47,5.37,5.39,715200.0,5.46,5.47,5.37,5.39,715200.0
2009-06-15 10:00:00,5.39,5.4,5.38,5.39,620400.0,5.39,5.4,5.38,5.39,620400.0
2009-06-15 10:30:00,5.39,5.39,5.36,5.39,568800.0,5.39,5.39,5.36,5.39,568800.0
2009-06-15 11:00:00,5.38,5.38,5.36,5.37,180000.0,5.38,5.38,5.36,5.37,180000.0
2009-06-15 11:30:00,5.37,5.39,5.37,5.38,379200.0,5.37,5.39,5.37,5.38,379200.0
2009-06-15 12:00:00,5.38,5.38,5.37,5.38,435600.0,5.38,5.38,5.37,5.38,435600.0
2009-06-15 12:30:00,5.38,5.39,5.38,5.39,403200.0,5.38,5.39,5.38,5.39,403200.0
2009-06-15 13:00:00,5.39,5.39,5.37,5.37,332400.0,5.39,5.39,5.37,5.37,332400.0
2009-06-15 13:30:00,5.37,5.39,5.37,5.37,75600.0,5.37,5.39,5.37,5.37,75600.0
2009-06-15 14:00:00,5.37,5.38,5.36,5.37,169200.0,5.37,5.38,5.36,5.37,169200.0
2009-06-15 14:30:00,5.37,5.37,5.34,5.34,286800.0,5.37,5.37,5.34,5.34,286800.0
2009-06-15 15:00:00,5.34,5.36,5.34,5.35,432000.0,5.34,5.36,5.34,5.35,432000.0
2009-06-15 15:30:00,5.35,5.36,5.33,5.34,637200.0,5.35,5.36,5.33,5.34,637200.0
2009-06-16 09:30:00,5.38,5.39,5.31,5.34,1180800.0,5.38,5.39,5.31,5.34,1180800.0
2009-06-16 10:00:00,5.34,5.42,5.34,5.4,396000.0,5.34,5.42,5.34,5.4,396000.0
2009-06-16 10:30:00,5.4,5.41,5.39,5.41,138000.0,5.4,5.41,5.39,5.41,138000.0
2009-06-16 11:00:00,5.41,5.42,5.38,5.38,93600.0,5.41,5.42,5.38,5.38,93600.0
2009-06-16 11:30:00,5.38,5.39,5.38,5.39,78000.0,5.38,5.39,5.38,5.39,78000.0
2009-06-16 12:00:00,5.39,5.4,5.38,5.39,237600.0,5.39,5.4,5.38,5.39,237600.0
2009-06-16 12:30:00,5.39,5.39,5.35,5.36,121200.0,5.39,5.39,5.35,5.36,121200.0
2009-06-16 13:00:00,5.36,5.37,5.35,5.36,84000.0,5.36,5.37,5.35,5.36,84000.0
2009-06-16 13:30:00,5.37,5.37,5.36,5.36,86400.0,5.37,5.37,5.36,5.36,86400.0
2009-06-16 14:00:00,5.36,5.37,5.36,5.36,156000.0,5.36,5.37,5.36,5.36,156000.0
2009-06-16 14:30:00,5.36,5.37,5.36,5.36,160800.0,5.36,5.37,5.36,5.36,160800.0
2009-06-16 15:00:00,5.37,5.37,5.35,5.36,242400.0,5.37,5.37,5.35,5.36,242400.0
2009-06-16 15:30:00,5.36,5.36,5.33,5.33,571200.0,5.36,5.36,5.33,5.33,571200.0
2009-06-17 09:30:00,5.38,5.51,5.36,5.49,1183200.0,5.38,5.51,5.36,5.49,1183200.0
2009-06-17 10:00:00,5.49,5.5,5.49,5.5,286800.0,5.49,5.5,5.49,5.5,286800.0
2009-06-17 10:30:00,5.5,5.5,5.47,5.48,297600.0,5.5,5.5,5.47,5.48,297600.0
2009-06-17 11:00:00,5.48,5.48,5.46,5.46,182400.0,5.48,5.48,5.46,5.46,182400.0
2009-06-17 11:30:00,5.46,5.49,5.46,5.49,243600.0,5.46,5.49,5.46,5.49,243600.0
2009-06-17 12:00:00,5.49,5.51,5.49,5.51,441600.0,5.49,5.51,5.49,5.51,441600.0
2009-06-17 12:30:00,5.5,5.51,5.49,5.51,265200.0,5.5,5.51,5.49,5.51,265200.0
2009-06-17 13:00:00,5.51,5.52,5.5,5.51,262800.0,5.51,5.52,5.5,5.51,262800.0
2009-06-17 13:30:00,5.51,5.52,5.5,5.51,138000.0,5.51,5.52,5.5,5.51,138000.0
2009-06-17 14:00:00,5.51,5.52,5.5,5.52,318000.0,5.51,5.52,5.5,5.52,318000.0
2009-06-17 14:30:00,5.52,5.52,5.51,5.51,126000.0,5.52,5.52,5.51,5.51,126000.0
2009-06-17 15:00:00,5.51,5.51,5.5,5.5,274800.0,5.51,5.51,5.5,5.5,274800.0
2009-06-17 15:30:00,5.5,5.5,5.48,5.49,472800.0,5.5,5.5,5.48,5.49,472800.0
2009-06-18 09:30:00,5.48,5.54,5.44,5.54,560400.0,5.48,5.54,5.44,5.54,560400.0
2009-06-18 10:00:00,5.54,5.55,5.53,5.55,120000.0,5.54,5.55,5.53,5.55,120000.0
2009-06-18 10:30:00,5.54,5.57,5.54,5.57,190800.0,5.54,5.57,5.54,5.57,190800.0
2009-06-18 11:00:00,5.57,5.59,5.56,5.58,236400.0,5.57,5.59,5.56,5.58,236400.0
2009-06-18 11:30:00,5.58,5.58,5.57,5.57,192000.0,5.58,5.58,5.57,5.57,192000.0
2009-06-18 12:00:00,5.57,5.58,5.57,5.58,134400.0,5.57,5.58,5.57,5.58,134400.0
2009-06-18 12:30:00,5.58,5.59,5.58,5.59,181200.0,5.58,5.59,5.58,5.59,181200.0
2009-06-18 13:00:00,5.59,5.6,5.58,5.6,229200.0,5.59,5.6,5.58,5.6,229200.0
2009-06-18 13:30:00,5.6,5.62,5.6,5.61,386400.0,5.6,5.62,5.6,5.61,386400.0
2009-06-18 14:00:00,5.61,5.62,5.6,5.61,238800.0,5.61,5.62,5.6,5.61,238800.0
2009-06-18 14:30:00,5.61,5.61,5.6,5.6,170400.0,5.61,5.61,5.6,5.6,170400.0
2009-06-18 15:00:00,5.61,5.62,5.6,5.61,474000.0,5.61,5.62,5.6,5.61,474000.0
2009-06-18 15:30:00,5.61,5.62,5.59,5.61,574800.0,5.61,5.62,5.59,5.61,574800.0
2009-06-19 09:30:00,5.67,5.69,5.66,5.68,1093200.0,5.67,5.69,5.66,5.68,1093200.0
2009-06-19 10:00:00,5.68,5.68,5.66,5.66,384000.0,5.68,5.68,5.66,5.66,384000.0
2009-06-19 10:30:00,5.66,5.67,5.66,5.66,165600.0,5.66,5.67,5.66,5.66,165600.0
2009-06-19 11:00:00,5.67,5.67,5.65,5.66,108000.0,5.67,5.67,5.65,5.66,108000.0
2009-06-19 11:30:00,5.66,5.66,5.63,5.63,216000.0,5.66,5.66,5.63,5.63,216000.0
2009-06-19 12:00:00,5.64,5.64,5.63,5.63,241200.0,5.64,5.64,5.63,5.63,241200.0
2009-06-19 12:30:00,5.63,5.63,5.62,5.63,48000.0,5.63,5.63,5.62,5.63,48000.0
2009-06-19 13:00:00,5.63,5.63,5.6,5.61,148800.0,5.63,5.63,5.6,5.61,148800.0
2009-06-19 13:30:00,5.61,5.62,5.61,5.62,123600.0,5.61,5.62,5.61,5.62,123600.0
2009-06-19 14:00:00,5.62,5.62,5.61,5.61,96000.0,5.62,5.62,5.61,5.61,96000.0
2009-06-19 14:30:00,5.61,5.62,5.61,5.61,118800.0,5.61,5.62,5.61,5.61,118800.0
2009-06-19 15:00:00,5.61,5.62,5.61,5.62,240000.0,5.61,5.62,5.61,5.62,240000.0
2009-06-19 15:30:00,5.62,5.63,5.6,5.6,565200.0,5.62,5.63,5.6,5.6,565200.0
2009-06-22 09:30:00,5.6,5.6,5.5,5.5,712800.0,5.6,5.6,5.5,5.5,712800.0
2009-06-22 10:00:00,5.51,5.52,5.49,5.5,291600.0,5.51,5.52,5.49,5.5,291600.0
2009-06-22 10:30:00,5.5,5.5,5.48,5.49,181200.0,5.5,5.5,5.48,5.49,181200.0
2009-06-22 11:00:00,5.49,5.51,5.48,5.5,135600.0,5.49,5.51,5.48,5.5,135600.0
2009-06-22 11:30:00,5.5,5.52,5.5,5.51,136800.0,5.5,5.52,5.5,5.51,136800.0
2009-06-22 12:00:00,5.51,5.51,5.49,5.5,116400.0,5.51,5.51,5.49,5.5,116400.0
2009-06-22 12:30:00,5.5,5.51,5.49,5.51,168000.0,5.5,5.51,5.49,5.51,168000.0
2009-06-22 13:00:00,5.51,5.51,5.49,5.49,100800.0,5.51,5.51,5.49,5.49,100800.0
2009-06-22 13:30:00,5.49,5.5,5.47,5.49,265200.0,5.49,5.5,5.47,5.49,265200.0
2009-06-22 14:00:00,5.49,5.49,5.48,5.48,200400.0,5.49,5.49,5.48,5.48,200400.0
2009-06-22 14:30:00,5.48,5.48,5.47,5.48,244800.0,5.48,5.48,5.47,5.48,244800.0
2009-06-22 15:00:00,5.48,5.49,5.47,5.49,349200.0,5.48,5.49,5.47,5.49,349200.0
2009-06-22 15:30:00,5.49,5.5,5.47,5.47,525600.0,5.49,5.5,5.47,5.47,525600.0
2009-06-23 09:30:00,5.45,5.49,5.43,5.47,520800.0,5.45,5.49,5.43,5.47,520800.0
2009-06-23 10:00:00,5.47,5.48,5.43,5.44,169200.0,5.47,5.48,5.43,5.44,169200.0
2009-06-23 10:30:00,5.45,5.46,5.43,5.43,171600.0,5.45,5.46,5.43,5.43,171600.0
2009-06-23 11:00:00,5.44,5.45,5.43,5.45,229200.0,5.44,5.45,5.43,5.45,229200.0
2009-06-23 11:30:00,5.45,5.46,5.41,5.41,126000.0,5.45,5.46,5.41,5.41,126000.0
2009-06-23 12:00:00,5.41,5.42,5.41,5.42,80400.0,5.41,5.42,5.41,5.42,80400.0
2009-06-23 12:30:00,5.42,5.43,5.42,5.43,201600.0,5.42,5.43,5.42,5.43,201600.0
2009-06-23 13:00:00,5.43,5.44,5.43,5.43,138000.0,5.43,5.44,5.43,5.43,138000.0
2009-06-23 13:30:00,5.43,5.44,5.43,5.44,102000.0,5.43,5.44,5.43,5.44,102000.0
2009-06-23 14:00:00,5.44,5.44,5.42,5.42,94800.0,5.44,5.44,5.42,5.42,94800.0
2009-06-23 14:30:00,5.42,5.43,5.41,5.43,117600.0,5.42,5.43,5.41,5.43,117600.0
2009-06-23 15:00:00,5.43,5.46,5.43,5.45,153600.0,5.43,5.46,5.43,5.45,153600.0
2009-06-23 15:30:00,5.45,5.46,5.43,5.43,318000.0,5.45,5.46,5.43,5.43,318000.0
2009-06-24 09:30:00,5.48,5.51,5.41,5.5,798000.0,5.48,5.51,5.41,5.5,798000.0
2009-06-24 10:00:00,5.49,5.52,5.47,5.52,332400.0,5.49,5.52,5.47,5.52,332400.0
2009-06-24 10:30:00,5.52,5.56,5.51,5.56,302400.0,5.52,5.56,5.51,5.56,302400.0
2009-06-24 11:00:00,5.56,5.56,5.53,5.54,169200.0,5.56,5.56,5.53,5.54,169200.0
2009-06-24 11:30:00,5.54,5.54,5.53,5.53,112800.0,5.54,5.54,5.53,5.53,112800.0
2009-06-24 12:00:00,5.54,5.56,5.53,5.56,378000.0,5.54,5.56,5.53,5.56,378000.0
2009-06-24 12:30:00,5.56,5.57,5.56,5.57,106800.0,5.56,5.57,5.56,5.57,106800.0
2009-06-24 13:00:00,5.57,5.57,5.55,5.56,169200.0,5.57,5.57,5.55,5.56,169200.0
2009-06-24 13:30:00,5.56,5.56,5.55,5.55,172800.0,5.56,5.56,5.55,5.55,172800.0
2009-06-24 14:00:00,5.55,5.55,5.52,5.54,333600.0,5.55,5.55,5.52,5.54,333600.0
2009-06-24 14:30:00,5.54,5.55,5.53,5.53,268800.0,5.54,5.55,5.53,5.53,268800.0
2009-06-24 15:00:00,5.54,5.54,5.52,5.54,514800.0,5.54,5.54,5.52,5.54,514800.0
2009-06-24 15:30:00,5.53,5.54,5.5,5.52,1078800.0,5.53,5.54,5.5,5.52,1078800.0
2009-06-25 09:30:00,5.5,5.58,5.48,5.58,1424400.0,5.5,5.58,5.48,5.58,1424400.0
2009-06-25 10:00:00,5.58,5.6,5.57,5.58,330000.0,5.58,5.6,5.57,5.58,330000.0
2009-06-25 10:30:00,5.58,5.58,5.56,5.56,372000.0,5.58,5.58,5.56,5.56,372000.0
2009-06-25 11:00:00,5.56,5.58,5.55,5.58,524400.0,5.56,5.58,5.55,5.58,524400.0
2009-06-25 11:30:00,5.58,5.6,5.57,5.6,374400.0,5.58,5.6,5.57,5.6,374400.0
2009-06-25 12:00:00,5.6,5.63,5.6,5.63,177600.0,5.6,5.63,5.6,5.63,177600.0
2009-06-25 12:30:00,5.63,5.64,5.63,5.63,140400.0,5.63,5.64,5.63,5.63,140400.0
2009-06-25 13:00:00,5.63,5.65,5.62,5.64,127200.0,5.63,5.65,5.62,5.64,127200.0
2009-06-25 13:30:00,5.65,5.65,5.63,5.63,104400.0,5.65,5.65,5.63,5.63,104400.0
2009-06-25 14:00:00,5.63,5.63,5.61,5.62,171600.0,5.63,5.63,5.61,5.62,171600.0
2009-06-25 14:30:00,5.63,5.63,5.61,5.61,189600.0,5.63,5.63,5.61,5.61,189600.0
2009-06-25 15:00:00,5.61,5.62,5.6,5.61,186000.0,5.61,5.62,5.6,5.61,186000.0
2009-06-25 15:30:00,5.61,5.62,5.59,5.62,522000.0,5.61,5.62,5.59,5.62,522000.0
2009-06-26 09:30:00,5.62,5.62,5.54,5.56,264000.0,5.62,5.62,5.54,5.56,264000.0
2009-06-26 10:00:00,5.56,5.61,5.55,5.61,229200.0,5.56,5.61,5.55,5.61,229200.0
2009-06-26 10:30:00,5.6,5.61,5.6,5.61,156000.0,5.6,5.61,5.6,5.61,156000.0
2009-06-26 11:00:00,5.61,5.61,5.58,5.59,260400.0,5.61,5.61,5.58,5.59,260400.0
2009-06-26 11:30:00,5.59,5.59,5.58,5.59,296400.0,5.59,5.59,5.58,5.59,296400.0
2009-06-26 12:00:00,5.59,5.6,5.59,5.6,75600.0,5.59,5.6,5.59,5.6,75600.0
2009-06-26 12:30:00,5.6,5.6,5.58,5.59,128400.0,5.6,5.6,5.58,5.59,128400.0
2009-06-26 13:00:00,5.59,5.59,5.59,5.59,198000.0,5.59,5.59,5.59,5.59,198000.0
2009-06-26 13:30:00,5.59,5.6,5.59,5.59,163200.0,5.59,5.6,5.59,5.59,163200.0
2009-06-26 14:00:00,5.59,5.6,5.59,5.59,105600.0,5.59,5.6,5.59,5.59,105600.0
2009-06-26 14:30:00,5.59,5.6,5.59,5.6,187200.0,5.59,5.6,5.59,5.6,187200.0
2009-06-26 15:00:00,5.6,5.62,5.6,5.62,174000.0,5.6,5.62,5.6,5.62,174000.0
2009-06-26 15:30:00,5.62,5.63,5.61,5.61,608400.0,5.62,5.63,5.61,5.61,608400.0
2009-06-29 09:30:00,5.63,5.65,5.55,5.56,290400.0,5.63,5.65,5.55,5.56,290400.0
2009-06-29 10:00:00,5.56,5.58,5.55,5.57,355200.0,5.56,5.58,5.55,5.57,355200.0
2009-06-29 10:30:00,5.58,5.59,5.57,5.58,241200.0,5.58,5.59,5.57,5.58,241200.0
2009-06-29 11:00:00,5.58,5.59,5.58,5.59,172800.0,5.58,5.59,5.58,5.59,172800.0
2009-06-29 11:30:00,5.59,5.61,5.59,5.61,258000.0,5.59,5.61,5.59,5.61,258000.0
2009-06-29 12:00:00,5.61,5.63,5.61,5.63,148800.0,5.61,5.63,5.61,5.63,148800.0
2009-06-29 12:30:00,5.63,5.64,5.63,5.63,97200.0,5.63,5.64,5.63,5.63,97200.0
2009-06-29 13:00:00,5.63,5.63,5.62,5.62,139200.0,5.63,5.63,5.62,5.62,139200.0
2009-06-29 13:30:00,5.63,5.63,5.61,5.61,105600.0,5.63,5.63,5.61,5.61,105600.0
2009-06-29 14:00:00,5.61,5.61,5.6,5.61,157200.0,5.61,5.61,5.6,5.61,157200.0
2009-06-29 14:30:00,5.61,5.61,5.6,5.6,92400.0,5.61,5.61,5.6,5.6,92400.0
2009-06-29 15:00:00,5.6,5.61,5.59,5.6,198000.0,5.6,5.61,5.59,5.6,198000.0
2009-06-29 15:30:00,5.6,5.61,5.59,5.6,420000.0,5.6,5.61,5.59,5.6,420000.0
2009-06-30 09:30:00,5.58,5.61,5.55,5.6,388800.0,5.58,5.61,5.55,5.6,388800.0
2009-06-30 10:00:00,5.6,5.6,5.58,5.59,198000.0,5.6,5.6,5.58,5.59,198000.0
2009-06-30 10:30:00,5.59,5.59,5.58,5.59,177600.0,5.59,5.59,5.58,5.59,177600.0
2009-06-30 11:00:00,5.59,5.59,5.58,5.58,148800.0,5.59,5.59,5.58,5.58,148800.0
2009-06-30 11:30:00,5.58,5.59,5.57,5.59,129600.0,5.58,5.59,5.57,5.59,129600.0
2009-06-30 12:00:00,5.59,5.59,5.58,5.59,102000.0,5.59,5.59,5.58,5.59,102000.0
2009-06-30 12:30:00,5.59,5.59,5.58,5.58,507600.0,5.59,5.59,5.58,5.58,507600.0
2009-06-30 13:00:00,5.58,5.59,5.58,5.58,103200.0,5.58,5.59,5.58,5.58,103200.0
2009-06-30 13:30:00,5.58,5.61,5.58,5.61,298800.0,5.58,5.61,5.58,5.61,298800.0
2009-06-30 14:00:00,5.61,5.63,5.61,5.63,229200.0,5.61,5.63,5.61,5.63,229200.0
2009-06-30 14:30:00,5.63,5.64,5.62,5.64,232800.0,5.63,5.64,5.62,5.64,232800.0
2009-06-30 15:00:00,5.64,5.66,5.63,5.65,499200.0,5.64,5.66,5.63,5.65,499200.0
2009-06-30 15:30:00,5.65,5.67,5.65,5.67,1267200.0,5.65,5.67,5.65,5.67,1267200.0
2009-07-01 09:30:00,5.68,5.68,5.58,5.6,1159200.0,5.68,5.68,5.58,5.6,1159200.0
2009-07-01 10:00:00,5.6,5.6,5.56,5.6,740400.0,5.6,5.6,5.56,5.6,740400.0
2009-07-01 10:30:00,5.6,5.62,5.6,5.6,409200.0,5.6,5.62,5.6,5.6,409200.0
2009-07-01 11:00:00,5.6,5.62,5.6,5.61,396000.0,5.6,5.62,5.6,5.61,396000.0
2009-07-01 11:30:00,5.61,5.61,5.59,5.6,192000.0,5.61,5.61,5.59,5.6,192000.0
2009-07-01 12:00:00,5.6,5.6,5.6,5.6,181200.0,5.6,5.6,5.6,5.6,181200.0
2009-07-01 12:30:00,5.6,5.6,5.6,5.6,86400.0,5.6,5.6,5.6,5.6,86400.0
2009-07-01 13:00:00,5.6,5.61,5.6,5.6,567600.0,5.6,5.61,5.6,5.6,567600.0
2009-07-01 13:30:00,5.6,5.61,5.59,5.6,111600.0,5.6,5.61,5.59,5.6,111600.0
2009-07-01 14:00:00,5.6,5.61,5.59,5.61,157200.0,5.6,5.61,5.59,5.61,157200.0
2009-07-01 14:30:00,5.61,5.61,5.59,5.6,241200.0,5.61,5.61,5.59,5.6,241200.0
2009-07-01 15:00:00,5.6,5.6,5.59,5.59,404400.0,5.6,5.6,5.59,5.59,404400.0
2009-07-01 15:30:00,5.59,5.6,5.58,5.58,886800.0,5.59,5.6,5.58,5.58,886800.0
2009-07-02 09:30:00,5.56,5.56,5.48,5.51,364800.0,5.56,5.56,5.48,5.51,364800.0
2009-07-02 10:00:00,5.51,5.54,5.5,5.54,477600.0,5.51,5.54,5.5,5.54,477600.0
2009-07-02 10:30:00,5.54,5.55,5.53,5.54,267600.0,5.54,5.55,5.53,5.54,267600.0
2009-07-02 11:00:00,5.54,5.54,5.52,5.52,105600.0,5.54,5.54,5.52,5.52,105600.0
2009-07-02 11:30:00,5.52,5.53,5.51,5.52,352800.0,5.52,5.53,5.51,5.52,352800.0
2009-07-02 12:00:00,5.52,5.52,5.51,5.52,154800.0,5.52,5.52,5.51,5.52,154800.0
2009-07-02 12:30:00,5.52,5.54,5.52,5.54,74400.0,5.52,5.54,5.52,5.54,74400.0
2009-07-02 13:00:00,5.53,5.54,5.52,5.53,74400.0,5.53,5.54,5.52,5.53,74400.0
2009-07-02 13:30:00,5.53,5.53,5.52,5.52,78000.0,5.53,5.53,5.52,5.52,78000.0
2009-07-02 14:00:00,5.52,5.53,5.52,5.52,81600.0,5.52,5.53,5.52,5.52,81600.0
2009-07-02 14:30:00,5.52,5.53,5.51,5.52,138000.0,5.52,5.53,5.51,5.52,138000.0
2009-07-02 15:00:00,5.52,5.53,5.51,5.51,723600.0,5.52,5.53,5.51,5.51,723600.0
2009-07-02 15:30:00,5.51,5.54,5.5,5.51,342000.0,5.51,5.54,5.5,5.51,342000.0
2009-07-06 09:30:00,5.49,5.57,5.49,5.56,315600.0,5.49,5.57,5.49,5.56,315600.0
2009-07-06 10:00:00,5.56,5.57,5.52,5.52,286800.0,5.56,5.57,5.52,5.52,286800.0
2009-07-06 10:30:00,5.52,5.53,5.52,5.53,176400.0,5.52,5.53,5.52,5.53,176400.0
2009-07-06 11:00:00,5.53,5.53,5.52,5.53,102000.0,5.53,5.53,5.52,5.53,102000.0
2009-07-06 11:30:00,5.52,5.52,5.5,5.5,170400.0,5.52,5.52,5.5,5.5,170400.0
2009-07-06 12:00:00,5.5,5.5,5.49,5.49,122400.0,5.5,5.5,5.49,5.49,122400.0
2009-07-06 12:30:00,5.49,5.5,5.48,5.5,304800.0,5.49,5.5,5.48,5.5,304800.0
2009-07-06 13:00:00,5.49,5.5,5.49,5.5,331200.0,5.49,5.5,5.49,5.5,331200.0
2009-07-06 13:30:00,5.5,5.51,5.5,5.5,82800.0,5.5,5.51,5.5,5.5,82800.0
2009-07-06 14:00:00,5.5,5.5,5.49,5.49,110400.0,5.5,5.5,5.49,5.49,110400.0
2009-07-06 14:30:00,5.49,5.5,5.48,5.49,106800.0,5.49,5.5,5.48,5.49,106800.0
2009-07-06 15:00:00,5.49,5.51,5.49,5.51,224400.0,5.49,5.51,5.49,5.51,224400.0
2009-07-06 15:30:00,5.51,5.52,5.5,5.51,388800.0,5.51,5.52,5.5,5.51,388800.0
2009-07-07 09:30:00,5.47,5.54,5.47,5.51,190800.0,5.47,5.54,5.47,5.51,190800.0
2009-07-07 10:00:00,5.52,5.52,5.5,5.5,176400.0,5.52,5.52,5.5,5.5,176400.0
2009-07-07 10:30:00,5.5,5.51,5.5,5.51,153600.0,5.5,5.51,5.5,5.51,153600.0
2009-07-07 11:00:00,5.51,5.51,5.49,5.49,102000.0,5.51,5.51,5.49,5.49,102000.0
2009-07-07 11:30:00,5.49,5.49,5.47,5.48,129600.0,5.49,5.49,5.47,5.48,129600.0
2009-07-07 12:00:00,5.48,5.49,5.47,5.47,108000.0,5.48,5.49,5.47,5.47,108000.0
2009-07-07 12:30:00,5.47,5.48,5.47,5.47,135600.0,5.47,5.48,5.47,5.47,135600.0
2009-07-07 13:00:00,5.47,5.47,5.46,5.46,130800.0,5.47,5.47,5.46,5.46,130800.0
2009-07-07 13:30:00,5.47,5.47,5.46,5.47,115200.0,5.47,5.47,5.46,5.47,115200.0
2009-07-07 14:00:00,5.47,5.47,5.46,5.46,177600.0,5.47,5.47,5.46,5.46,177600.0
2009-07-07 14:30:00,5.46,5.47,5.45,5.46,152400.0,5.46,5.47,5.45,5.46,152400.0
2009-07-07 15:00:00,5.46,5.46,5.43,5.45,283200.0,5.46,5.46,5.43,5.45,283200.0
2009-07-07 15:30:00,5.45,5.46,5.43,5.44,631200.0,5.45,5.46,5.43,5.44,631200.0
2009-07-08 09:30:00,5.48,5.54,5.48,5.52,400800.0,5.48,5.54,5.48,5.52,400800.0
2009-07-08 10:00:00,5.52,5.54,5.51,5.53,226800.0,5.52,5.54,5.51,5.53,226800.0
2009-07-08 10:30:00,5.52,5.53,5.52,5.52,150000.0,5.52,5.53,5.52,5.52,150000.0
2009-07-08 11:00:00,5.52,5.53,5.51,5.52,178800.0,5.52,5.53,5.51,5.52,178800.0
2009-07-08 11:30:00,5.52,5.53,5.49,5.5,152400.0,5.52,5.53,5.49,5.5,152400.0
2009-07-08 12:00:00,5.5,5.51,5.49,5.49,134400.0,5.5,5.51,5.49,5.49,134400.0
2009-07-08 12:30:00,5.49,5.5,5.49,5.49,73200.0,5.49,5.5,5.49,5.49,73200.0
2009-07-08 13:00:00,5.49,5.5,5.49,5.49,130800.0,5.49,5.5,5.49,5.49,130800.0
2009-07-08 13:30:00,5.49,5.49,5.48,5.48,103200.0,5.49,5.49,5.48,5.48,103200.0
2009-07-08 14:00:00,5.48,5.49,5.48,5.48,178800.0,5.48,5.49,5.48,5.48,178800.0
2009-07-08 14:30:00,5.48,5.49,5.48,5.49,166800.0,5.48,5.49,5.48,5.49,166800.0
2009-07-08 15:00:00,5.5,5.5,5.47,5.48,204000.0,5.5,5.5,5.47,5.48,204000.0
2009-07-08 15:30:00,5.48,5.51,5.47,5.5,580800.0,5.48,5.51,5.47,5.5,580800.0
2009-07-09 09:30:00,5.52,5.52,5.44,5.44,451200.0,5.52,5.52,5.44,5.44,451200.0
2009-07-09 10:00:00,5.44,5.45,5.42,5.43,343200.0,5.44,5.45,5.42,5.43,343200.0
2009-07-09 10:30:00,5.43,5.45,5.43,5.43,301200.0,5.43,5.45,5.43,5.43,301200.0
2009-07-09 11:00:00,5.43,5.43,5.4,5.4,324000.0,5.43,5.43,5.4,5.4,324000.0
2009-07-09 11:30:00,5.41,5.42,5.4,5.4,169200.0,5.41,5.42,5.4,5.4,169200.0
2009-07-09 12:00:00,5.4,5.41,5.4,5.41,92400.0,5.4,5.41,5.4,5.41,92400.0
2009-07-09 12:30:00,5.41,5.43,5.41,5.42,102000.0,5.41,5.43,5.41,5.42,102000.0
2009-07-09 13:00:00,5.42,5.43,5.41,5.43,158400.0,5.42,5.43,5.41,5.43,158400.0
2009-07-09 13:30:00,5.43,5.43,5.41,5.42,232800.0,5.43,5.43,5.41,5.42,232800.0
2009-07-09 14:00:00,5.42,5.45,5.41,5.45,315600.0,5.42,5.45,5.41,5.45,315600.0
2009-07-09 14:30:00,5.45,5.46,5.44,5.44,160800.0,5.45,5.46,5.44,5.44,160800.0
2009-07-09 15:00:00,5.44,5.45,5.44,5.44,189600.0,5.44,5.45,5.44,5.44,189600.0
2009-07-09 15:30:00,5.44,5.45,5.43,5.44,460800.0,5.44,5.45,5.43,5.44,460800.0
2009-07-10 09:30:00,5.45,5.54,5.44,5.54,393600.0,5.45,5.54,5.44,5.54,393600.0
2009-07-10 10:00:00,5.54,5.54,5.5,5.51,301200.0,5.54,5.54,5.5,5.51,301200.0
2009-07-10 10:30:00,5.51,5.53,5.49,5.49,127200.0,5.51,5.53,5.49,5.49,127200.0
2009-07-10 11:00:00,5.49,5.5,5.47,5.47,211200.0,5.49,5.5,5.47,5.47,211200.0
2009-07-10 11:30:00,5.48,5.5,5.47,5.48,193200.0,5.48,5.5,5.47,5.48,193200.0
2009-07-10 12:00:00,5.48,5.5,5.48,5.49,174000.0,5.48,5.5,5.48,5.49,174000.0
2009-07-10 12:30:00,5.48,5.49,5.48,5.49,74400.0,5.48,5.49,5.48,5.49,74400.0
2009-07-10 13:00:00,5.49,5.5,5.49,5.5,112800.0,5.49,5.5,5.49,5.5,112800.0
2009-07-10 13:30:00,5.5,5.5,5.49,5.49,120000.0,5.5,5.5,5.49,5.49,120000.0
2009-07-10 14:00:00,5.48,5.49,5.48,5.48,141600.0,5.48,5.49,5.48,5.48,141600.0
2009-07-10 14:30:00,5.48,5.5,5.48,5.49,169200.0,5.48,5.5,5.48,5.49,169200.0
2009-07-10 15:00:00,5.49,5.5,5.49,5.49,238800.0,5.49,5.5,5.49,5.49,238800.0
2009-07-10 15:30:00,5.49,5.5,5.48,5.49,384000.0,5.49,5.5,5.48,5.49,384000.0
2009-07-13 09:30:00,5.48,5.5,5.45,5.46,261600.0,5.48,5.5,5.45,5.46,261600.0
2009-07-13 10:00:00,5.46,5.46,5.39,5.43,184800.0,5.46,5.46,5.39,5.43,184800.0
2009-07-13 10:30:00,5.43,5.47,5.43,5.47,102000.0,5.43,5.47,5.43,5.47,102000.0
2009-07-13 11:00:00,5.47,5.48,5.47,5.47,51600.0,5.47,5.48,5.47,5.47,51600.0
2009-07-13 11:30:00,5.48,5.51,5.48,5.5,158400.0,5.48,5.51,5.48,5.5,158400.0
2009-07-13 12:00:00,5.5,5.51,5.5,5.51,42000.0,5.5,5.51,5.5,5.51,42000.0
2009-07-13 12:30:00,5.51,5.51,5.5,5.5,27600.0,5.51,5.51,5.5,5.5,27600.0
2009-07-13 13:00:00,5.5,5.52,5.5,5.51,68400.0,5.5,5.52,5.5,5.51,68400.0
2009-07-13 13:30:00,5.51,5.52,5.5,5.51,42000.0,5.51,5.52,5.5,5.51,42000.0
2009-07-13 14:00:00,5.51,5.52,5.51,5.51,67200.0,5.51,5.52,5.51,5.51,67200.0
2009-07-13 14:30:00,5.51,5.52,5.5,5.5,180000.0,5.51,5.52,5.5,5.5,180000.0
2009-07-13 15:00:00,5.5,5.5,5.5,5.5,159600.0,5.5,5.5,5.5,5.5,159600.0
2009-07-13 15:30:00,5.5,5.51,5.49,5.51,256800.0,5.5,5.51,5.49,5.51,256800.0
2009-07-14 09:30:00,5.49,5.53,5.48,5.5,166800.0,5.49,5.53,5.48,5.5,166800.0
2009-07-14 10:00:00,5.51,5.52,5.49,5.51,134400.0,5.51,5.52,5.49,5.51,134400.0
2009-07-14 10:30:00,5.51,5.53,5.51,5.53,103200.0,5.51,5.53,5.51,5.53,103200.0
2009-07-14 11:00:00,5.52,5.53,5.51,5.52,226800.0,5.52,5.53,5.51,5.52,226800.0
2009-07-14 11:30:00,5.52,5.52,5.51,5.52,556800.0,5.52,5.52,5.51,5.52,556800.0
2009-07-14 12:00:00,5.52,5.52,5.51,5.52,140400.0,5.52,5.52,5.51,5.52,140400.0
2009-07-14 12:30:00,5.52,5.53,5.51,5.51,148800.0,5.52,5.53,5.51,5.51,148800.0
2009-07-14 13:00:00,5.51,5.52,5.51,5.52,170400.0,5.51,5.52,5.51,5.52,170400.0
2009-07-14 13:30:00,5.52,5.53,5.52,5.52,100800.0,5.52,5.53,5.52,5.52,100800.0
2009-07-14 14:00:00,5.52,5.54,5.52,5.52,144000.0,5.52,5.54,5.52,5.52,144000.0
2009-07-14 14:30:00,5.53,5.55,5.53,5.54,318000.0,5.53,5.55,5.53,5.54,318000.0
2009-07-14 15:00:00,5.54,5.54,5.52,5.52,301200.0,5.54,5.54,5.52,5.52,301200.0
2009-07-14 15:30:00,5.52,5.54,5.52,5.52,468000.0,5.52,5.54,5.52,5.52,468000.0
2009-07-15 09:30:00,5.52,5.57,5.52,5.55,280800.0,5.52,5.57,5.52,5.55,280800.0
2009-07-15 10:00:00,5.55,5.55,5.54,5.54,159600.0,5.55,5.55,5.54,5.54,159600.0
2009-07-15 10:30:00,5.54,5.55,5.54,5.55,97200.0,5.54,5.55,5.54,5.55,97200.0
2009-07-15 11:00:00,5.54,5.55,5.54,5.54,200400.0,5.54,5.55,5.54,5.54,200400.0
2009-07-15 11:30:00,5.54,5.57,5.54,5.56,116400.0,5.54,5.57,5.54,5.56,116400.0
2009-07-15 12:00:00,5.56,5.57,5.55,5.57,56400.0,5.56,5.57,5.55,5.57,56400.0
2009-07-15 12:30:00,5.57,5.58,5.56,5.57,78000.0,5.57,5.58,5.56,5.57,78000.0
2009-07-15 13:00:00,5.57,5.58,5.57,5.58,85200.0,5.57,5.58,5.57,5.58,85200.0
2009-07-15 13:30:00,5.58,5.6,5.58,5.6,104400.0,5.58,5.6,5.58,5.6,104400.0
2009-07-15 14:00:00,5.59,5.59,5.58,5.58,133200.0,5.59,5.59,5.58,5.58,133200.0
2009-07-15 14:30:00,5.58,5.59,5.57,5.58,132000.0,5.58,5.59,5.57,5.58,132000.0
2009-07-15 15:00:00,5.59,5.59,5.56,5.57,126000.0,5.59,5.59,5.56,5.57,126000.0
2009-07-15 15:30:00,5.57,5.58,5.56,5.57,381600.0,5.57,5.58,5.56,5.57,381600.0
2009-07-16 09:30:00,5.58,5.64,5.53,5.64,229200.0,5.58,5.64,5.53,5.64,229200.0
2009-07-16 10:00:00,5.63,5.67,5.62,5.66,175200.0,5.63,5.67,5.62,5.66,175200.0
2009-07-16 10:30:00,5.66,5.66,5.65,5.65,105600.0,5.66,5.66,5.65,5.65,105600.0
2009-07-16 11:00:00,5.65,5.65,5.62,5.62,104400.0,5.65,5.65,5.62,5.62,104400.0
2009-07-16 11:30:00,5.62,5.62,5.6,5.62,142800.0,5.62,5.62,5.6,5.62,142800.0
2009-07-16 12:00:00,5.62,5.62,5.61,5.61,42000.0,5.62,5.62,5.61,5.61,42000.0
2009-07-16 12:30:00,5.61,5.62,5.61,5.62,62400.0,5.61,5.62,5.61,5.62,62400.0
2009-07-16 13:00:00,5.61,5.62,5.6,5.61,139200.0,5.61,5.62,5.6,5.61,139200.0
2009-07-16 13:30:00,5.61,5.62,5.61,5.62,93600.0,5.61,5.62,5.61,5.62,93600.0
2009-07-16 14:00:00,5.62,5.62,5.61,5.62,116400.0,5.62,5.62,5.61,5.62,116400.0
2009-07-16 14:30:00,5.62,5.62,5.61,5.62,158400.0,5.62,5.62,5.61,5.62,158400.0
2009-07-16 15:00:00,5.62,5.63,5.62,5.63,205200.0,5.62,5.63,5.62,5.63,205200.0
2009-07-16 15:30:00,5.63,5.64,5.63,5.63,276000.0,5.63,5.64,5.63,5.63,276000.0
2009-07-17 09:30:00,5.65,5.67,5.61,5.64,402000.0,5.65,5.67,5.61,5.64,402000.0
2009-07-17 10:00:00,5.64,5.65,5.61,5.63,279600.0,5.64,5.65,5.61,5.63,279600.0
2009-07-17 10:30:00,5.63,5.64,5.63,5.63,230400.0,5.63,5.64,5.63,5.63,230400.0
2009-07-17 11:00:00,5.63,5.66,5.62,5.66,302400.0,5.63,5.66,5.62,5.66,302400.0
2009-07-17 11:30:00,5.66,5.66,5.64,5.64,136800.0,5.66,5.66,5.64,5.64,136800.0
2009-07-17 12:00:00,5.65,5.66,5.64,5.66,105600.0,5.65,5.66,5.64,5.66,105600.0
2009-07-17 12:30:00,5.66,5.66,5.62,5.64,133200.0,5.66,5.66,5.62,5.64,133200.0
2009-07-17 13:00:00,5.64,5.65,5.64,5.65,81600.0,5.64,5.65,5.64,5.65,81600.0
2009-07-17 13:30:00,5.65,5.66,5.64,5.65,121200.0,5.65,5.66,5.64,5.65,121200.0
2009-07-17 14:00:00,5.65,5.65,5.64,5.64,109200.0,5.65,5.65,5.64,5.64,109200.0
2009-07-17 14:30:00,5.65,5.65,5.64,5.65,134400.0,5.65,5.65,5.64,5.65,134400.0
2009-07-17 15:00:00,5.66,5.66,5.65,5.66,321600.0,5.66,5.66,5.65,5.66,321600.0
2009-07-17 15:30:00,5.66,5.67,5.64,5.66,661200.0,5.66,5.67,5.64,5.66,661200.0
2009-07-20 09:30:00,5.69,5.69,5.56,5.58,903600.0,5.69,5.69,5.56,5.58,903600.0
2009-07-20 10:00:00,5.58,5.59,5.55,5.55,352800.0,5.58,5.59,5.55,5.55,352800.0
2009-07-20 10:30:00,5.56,5.62,5.55,5.61,600000.0,5.56,5.62,5.55,5.61,600000.0
2009-07-20 11:00:00,5.6,5.62,5.59,5.62,468000.0,5.6,5.62,5.59,5.62,468000.0
2009-07-20 11:30:00,5.62,5.62,5.59,5.61,134400.0,5.62,5.62,5.59,5.61,134400.0
2009-07-20 12:00:00,5.61,5.61,5.6,5.61,128400.0,5.61,5.61,5.6,5.61,128400.0
2009-07-20 12:30:00,5.61,5.63,5.61,5.63,189600.0,5.61,5.63,5.61,5.63,189600.0
2009-07-20 13:00:00,5.63,5.63,5.62,5.63,295200.0,5.63,5.63,5.62,5.63,295200.0
2009-07-20 13:30:00,5.63,5.63,5.62,5.63,352800.0,5.63,5.63,5.62,5.63,352800.0
2009-07-20 14:00:00,5.63,5.63,5.62,5.63,402000.0,5.63,5.63,5.62,5.63,402000.0
2009-07-20 14:30:00,5.63,5.66,5.63,5.66,357600.0,5.63,5.66,5.63,5.66,357600.0
2009-07-20 15:00:00,5.66,5.67,5.65,5.67,501600.0,5.66,5.67,5.65,5.67,501600.0
2009-07-20 15:30:00,5.66,5.68,5.66,5.67,856800.0,5.66,5.68,5.66,5.67,856800.0
2009-07-21 09:30:00,5.45,5.52,5.34,5.46,2485200.0,5.45,5.52,5.34,5.46,2485200.0
2009-07-21 10:00:00,5.45,5.51,5.44,5.47,1388400.0,5.45,5.51,5.44,5.47,1388400.0
2009-07-21 10:30:00,5.48,5.5,5.44,5.45,978000.0,5.48,5.5,5.44,5.45,978000.0
2009-07-21 11:00:00,5.45,5.48,5.44,5.47,898800.0,5.45,5.48,5.44,5.47,898800.0
2009-07-21 11:30:00,5.48,5.49,5.46,5.48,908400.0,5.48,5.49,5.46,5.48,908400.0
2009-07-21 12:00:00,5.48,5.48,5.46,5.48,237600.0,5.48,5.48,5.46,5.48,237600.0
2009-07-21 12:30:00,5.48,5.48,5.43,5.45,649200.0,5.48,5.48,5.43,5.45,649200.0
2009-07-21 13:00:00,5.45,5.45,5.43,5.45,474000.0,5.45,5.45,5.43,5.45,474000.0
2009-07-21 13:30:00,5.45,5.47,5.45,5.47,426000.0,5.45,5.47,5.45,5.47,426000.0
2009-07-21 14:00:00,5.47,5.48,5.45,5.46,536400.0,5.47,5.48,5.45,5.46,536400.0
2009-07-21 14:30:00,5.46,5.47,5.45,5.47,481200.0,5.46,5.47,5.45,5.47,481200.0
2009-07-21 15:00:00,5.47,5.49,5.46,5.49,1129200.0,5.47,5.49,5.46,5.49,1129200.0
2009-07-21 15:30:00,5.49,5.5,5.48,5.5,1756800.0,5.49,5.5,5.48,5.5,1756800.0
2009-07-22 09:30:00,5.5,5.52,5.48,5.48,748800.0,5.5,5.52,5.48,5.48,748800.0
2009-07-22 10:00:00,5.49,5.56,5.49,5.54,364800.0,5.49,5.56,5.49,5.54,364800.0
2009-07-22 10:30:00,5.55,5.55,5.54,5.54,601200.0,5.55,5.55,5.54,5.54,601200.0
2009-07-22 11:00:00,5.54,5.55,5.54,5.54,248400.0,5.54,5.55,5.54,5.54,248400.0
2009-07-22 11:30:00,5.54,5.55,5.54,5.54,169200.0,5.54,5.55,5.54,5.54,169200.0
2009-07-22 12:00:00,5.54,5.54,5.53,5.54,337200.0,5.54,5.54,5.53,5.54,337200.0
2009-07-22 12:30:00,5.54,5.55,5.52,5.52,285600.0,5.54,5.55,5.52,5.52,285600.0
2009-07-22 13:00:00,5.52,5.52,5.5,5.5,214800.0,5.52,5.52,5.5,5.5,214800.0
2009-07-22 13:30:00,5.5,5.52,5.5,5.5,325200.0,5.5,5.52,5.5,5.5,325200.0
2009-07-22 14:00:00,5.5,5.52,5.48,5.49,434400.0,5.5,5.52,5.48,5.49,434400.0
2009-07-22 14:30:00,5.49,5.5,5.47,5.47,310800.0,5.49,5.5,5.47,5.47,310800.0
2009-07-22 15:00:00,5.47,5.48,5.44,5.44,696000.0,5.47,5.48,5.44,5.44,696000.0
2009-07-22 15:30:00,5.44,5.45,5.43,5.45,1430400.0,5.44,5.45,5.43,5.45,1430400.0
2009-07-23 09:30:00,5.46,5.5,5.46,5.5,858000.0,5.46,5.5,5.46,5.5,858000.0
2009-07-23 10:00:00,5.5,5.54,5.5,5.53,663600.0,5.5,5.54,5.5,5.53,663600.0
2009-07-23 10:30:00,5.52,5.58,5.52,5.57,289200.0,5.52,5.58,5.52,5.57,289200.0
2009-07-23 11:00:00,5.57,5.59,5.56,5.56,487200.0,5.57,5.59,5.56,5.56,487200.0
2009-07-23 11:30:00,5.56,5.58,5.55,5.57,352800.0,5.56,5.58,5.55,5.57,352800.0
2009-07-23 12:00:00,5.57,5.57,5.57,5.57,324000.0,5.57,5.57,5.57,5.57,324000.0
2009-07-23 12:30:00,5.57,5.57,5.56,5.57,386400.0,5.57,5.57,5.56,5.57,386400.0
2009-07-23 13:00:00,5.57,5.59,5.56,5.59,781200.0,5.57,5.59,5.56,5.59,781200.0
2009-07-23 13:30:00,5.59,5.59,5.57,5.58,841200.0,5.59,5.59,5.57,5.58,841200.0
2009-07-23 14:00:00,5.58,5.59,5.56,5.56,649200.0,5.58,5.59,5.56,5.56,649200.0
2009-07-23 14:30:00,5.56,5.56,5.52,5.53,541200.0,5.56,5.56,5.52,5.53,541200.0
2009-07-23 15:00:00,5.53,5.54,5.51,5.52,506400.0,5.53,5.54,5.51,5.52,506400.0
2009-07-23 15:30:00,5.52,5.53,5.51,5.52,709200.0,5.52,5.53,5.51,5.52,709200.0
2009-07-24 09:30:00,5.5,5.53,5.47,5.5,307200.0,5.5,5.53,5.47,5.5,307200.0
2009-07-24 10:00:00,5.51,5.57,5.51,5.56,272400.0,5.51,5.57,5.51,5.56,272400.0
2009-07-24 10:30:00,5.56,5.56,5.5,5.51,380400.0,5.56,5.56,5.5,5.51,380400.0
2009-07-24 11:00:00,5.51,5.53,5.5,5.52,370800.0,5.51,5.53,5.5,5.52,370800.0
2009-07-24 11:30:00,5.53,5.54,5.52,5.53,170400.0,5.53,5.54,5.52,5.53,170400.0
2009-07-24 12:00:00,5.53,5.54,5.53,5.54,134400.0,5.53,5.54,5.53,5.54,134400.0
2009-07-24 12:30:00,5.54,5.56,5.54,5.56,206400.0,5.54,5.56,5.54,5.56,206400.0
2009-07-24 13:00:00,5.56,5.57,5.55,5.57,147600.0,5.56,5.57,5.55,5.57,147600.0
2009-07-24 13:30:00,5.57,5.58,5.57,5.57,121200.0,5.57,5.58,5.57,5.57,121200.0
2009-07-24 14:00:00,5.57,5.58,5.57,5.57,138000.0,5.57,5.58,5.57,5.57,138000.0
2009-07-24 14:30:00,5.57,5.57,5.56,5.57,133200.0,5.57,5.57,5.56,5.57,133200.0
2009-07-24 15:00:00,5.57,5.59,5.56,5.58,168000.0,5.57,5.59,5.56,5.58,168000.0
2009-07-24 15:30:00,5.58,5.61,5.57,5.6,640800.0,5.58,5.61,5.57,5.6,640800.0
2009-07-27 09:30:00,5.58,5.65,5.52,5.53,513600.0,5.58,5.65,5.52,5.53,513600.0
2009-07-27 10:00:00,5.53,5.57,5.53,5.54,193200.0,5.53,5.57,5.53,5.54,193200.0
2009-07-27 10:30:00,5.54,5.54,5.52,5.52,154800.0,5.54,5.54,5.52,5.52,154800.0
2009-07-27 11:00:00,5.52,5.52,5.51,5.52,147600.0,5.52,5.52,5.51,5.52,147600.0
2009-07-27 11:30:00,5.52,5.53,5.51,5.52,152400.0,5.52,5.53,5.51,5.52,152400.0
2009-07-27 12:00:00,5.51,5.51,5.5,5.51,114000.0,5.51,5.51,5.5,5.51,114000.0
2009-07-27 12:30:00,5.51,5.52,5.5,5.5,183600.0,5.51,5.52,5.5,5.5,183600.0
2009-07-27 13:00:00,5.51,5.51,5.5,5.5,192000.0,5.51,5.51,5.5,5.5,192000.0
2009-07-27 13:30:00,5.5,5.52,5.5,5.51,114000.0,5.5,5.52,5.5,5.51,114000.0
2009-07-27 14:00:00,5.51,5.53,5.51,5.53,184800.0,5.51,5.53,5.51,5.53,184800.0
2009-07-27 14:30:00,5.53,5.54,5.53,5.54,238800.0,5.53,5.54,5.53,5.54,238800.0
2009-07-27 15:00:00,5.54,5.54,5.52,5.53,234000.0,5.54,5.54,5.52,5.53,234000.0
2009-07-27 15:30:00,5.53,5.54,5.52,5.54,516000.0,5.53,5.54,5.52,5.54,516000.0
2009-07-28 09:30:00,5.5,5.58,5.38,5.58,556800.0,5.5,5.58,5.38,5.58,556800.0
2009-07-28 10:00:00,5.58,5.58,5.52,5.54,147600.0,5.58,5.58,5.52,5.54,147600.0
2009-07-28 10:30:00,5.54,5.55,5.54,5.54,124800.0,5.54,5.55,5.54,5.54,124800.0
2009-07-28 11:00:00,5.54,5.54,5.5,5.5,216000.0,5.54,5.54,5.5,5.5,216000.0
2009-07-28 11:30:00,5.5,5.5,5.47,5.48,196800.0,5.5,5.5,5.47,5.48,196800.0
2009-07-28 12:00:00,5.48,5.48,5.46,5.46,242400.0,5.48,5.48,5.46,5.46,242400.0
2009-07-28 12:30:00,5.46,5.47,5.46,5.46,123600.0,5.46,5.47,5.46,5.46,123600.0
2009-07-28 13:00:00,5.46,5.46,5.46,5.46,342000.0,5.46,5.46,5.46,5.46,342000.0
2009-07-28 13:30:00,5.46,5.47,5.45,5.47,277200.0,5.46,5.47,5.45,5.47,277200.0
2009-07-28 14:00:00,5.47,5.49,5.47,5.49,183600.0,5.47,5.49,5.47,5.49,183600.0
2009-07-28 14:30:00,5.49,5.5,5.49,5.49,313200.0,5.49,5.5,5.49,5.49,313200.0
2009-07-28 15:00:00,5.49,5.5,5.49,5.49,288000.0,5.49,5.5,5.49,5.49,288000.0
2009-07-28 15:30:00,5.49,5.5,5.48,5.5,841200.0,5.49,5.5,5.48,5.5,841200.0
2009-07-29 09:30:00,5.48,5.57,5.48,5.56,277200.0,5.48,5.57,5.48,5.56,277200.0
2009-07-29 10:00:00,5.56,5.59,5.54,5.59,555600.0,5.56,5.59,5.54,5.59,555600.0
2009-07-29 10:30:00,5.59,5.59,5.57,5.58,547200.0,5.59,5.59,5.57,5.58,547200.0
2009-07-29 11:00:00,5.58,5.59,5.57,5.58,171600.0,5.58,5.59,5.57,5.58,171600.0
2009-07-29 11:30:00,5.58,5.58,5.57,5.58,145200.0,5.58,5.58,5.57,5.58,145200.0
2009-07-29 12:00:00,5.58,5.58,5.56,5.56,290400.0,5.58,5.58,5.56,5.56,290400.0
2009-07-29 12:30:00,5.56,5.59,5.56,5.58,241200.0,5.56,5.59,5.56,5.58,241200.0
2009-07-29 13:00:00,5.58,5.58,5.54,5.54,195600.0,5.58,5.58,5.54,5.54,195600.0
2009-07-29 13:30:00,5.54,5.57,5.54,5.56,336000.0,5.54,5.57,5.54,5.56,336000.0
2009-07-29 14:00:00,5.56,5.57,5.56,5.56,724800.0,5.56,5.57,5.56,5.56,724800.0
2009-07-29 14:30:00,5.56,5.56,5.54,5.54,481200.0,5.56,5.56,5.54,5.54,481200.0
2009-07-29 15:00:00,5.54,5.57,5.54,5.57,616800.0,5.54,5.57,5.54,5.57,616800.0
2009-07-29 15:30:00,5.57,5.59,5.56,5.57,801600.0,5.57,5.59,5.56,5.57,801600.0
2009-07-30 09:30:00,5.62,5.62,5.54,5.55,1141200.0,5.62,5.62,5.54,5.55,1141200.0
2009-07-30 10:00:00,5.55,5.56,5.5,5.52,790800.0,5.55,5.56,5.5,5.52,790800.0
2009-07-30 10:30:00,5.52,5.53,5.45,5.45,421200.0,5.52,5.53,5.45,5.45,421200.0
2009-07-30 11:00:00,5.45,5.47,5.44,5.44,301200.0,5.45,5.47,5.44,5.44,301200.0
2009-07-30 11:30:00,5.44,5.45,5.39,5.41,506400.0,5.44,5.45,5.39,5.41,506400.0
2009-07-30 12:00:00,5.41,5.43,5.41,5.41,406800.0,5.41,5.43,5.41,5.41,406800.0
2009-07-30 12:30:00,5.41,5.42,5.41,5.41,262800.0,5.41,5.42,5.41,5.41,262800.0
2009-07-30 13:00:00,5.41,5.43,5.41,5.42,278400.0,5.41,5.43,5.41,5.42,278400.0
2009-07-30 13:30:00,5.42,5.42,5.4,5.4,340800.0,5.42,5.42,5.4,5.4,340800.0
2009-07-30 14:00:00,5.4,5.42,5.4,5.41,332400.0,5.4,5.42,5.4,5.41,332400.0
2009-07-30 14:30:00,5.41,5.43,5.41,5.42,279600.0,5.41,5.43,5.41,5.42,279600.0
2009-07-30 15:00:00,5.42,5.43,5.42,5.43,310800.0,5.42,5.43,5.42,5.43,310800.0
2009-07-30 15:30:00,5.43,5.45,5.41,5.44,1204800.0,5.43,5.45,5.41,5.44,1204800.0
2009-07-31 09:30:00,5.45,5.51,5.44,5.48,363600.0,5.45,5.51,5.44,5.48,363600.0
2009-07-31 10:00:00,5.48,5.5,5.47,5.48,384000.0,5.48,5.5,5.47,5.48,384000.0
2009-07-31 10:30:00,5.48,5.49,5.47,5.47,202800.0,5.48,5.49,5.47,5.47,202800.0
2009-07-31 11:00:00,5.48,5.48,5.46,5.48,270000.0,5.48,5.48,5.46,5.48,270000.0
2009-07-31 11:30:00,5.49,5.49,5.46,5.48,351600.0,5.49,5.49,5.46,5.48,351600.0
2009-07-31 12:00:00,5.48,5.49,5.46,5.47,279600.0,5.48,5.49,5.46,5.47,279600.0
2009-07-31 12:30:00,5.47,5.47,5.45,5.47,147600.0,5.47,5.47,5.45,5.47,147600.0
2009-07-31 13:00:00,5.47,5.48,5.47,5.48,190800.0,5.47,5.48,5.47,5.48,190800.0
2009-07-31 13:30:00,5.48,5.49,5.48,5.48,127200.0,5.48,5.49,5.48,5.48,127200.0
2009-07-31 14:00:00,5.48,5.5,5.47,5.5,342000.0,5.48,5.5,5.47,5.5,342000.0
2009-07-31 14:30:00,5.49,5.49,5.48,5.48,199200.0,5.49,5.49,5.48,5.48,199200.0
2009-07-31 15:00:00,5.48,5.49,5.48,5.49,178800.0,5.48,5.49,5.48,5.49,178800.0
2009-07-31 15:30:00,5.48,5.48,5.45,5.45,672000.0,5.48,5.48,5.45,5.45,672000.0
2009-08-03 09:30:00,5.46,5.48,5.4,5.41,304800.0,5.46,5.48,5.4,5.41,304800.0
2009-08-03 10:00:00,5.42,5.43,5.39,5.39,326400.0,5.42,5.43,5.39,5.39,326400.0
2009-08-03 10:30:00,5.39,5.43,5.39,5.41,278400.0,5.39,5.43,5.39,5.41,278400.0
2009-08-03 11:00:00,5.41,5.42,5.4,5.41,494400.0,5.41,5.42,5.4,5.41,494400.0
2009-08-03 11:30:00,5.41,5.41,5.39,5.41,346800.0,5.41,5.41,5.39,5.41,346800.0
2009-08-03 12:00:00,5.42,5.42,5.39,5.39,142800.0,5.42,5.42,5.39,5.39,142800.0
2009-08-03 12:30:00,5.39,5.41,5.38,5.4,186000.0,5.39,5.41,5.38,5.4,186000.0
2009-08-03 13:00:00,5.4,5.42,5.4,5.4,202800.0,5.4,5.42,5.4,5.4,202800.0
2009-08-03 13:30:00,5.4,5.42,5.39,5.4,248400.0,5.4,5.42,5.39,5.4,248400.0
2009-08-03 14:00:00,5.4,5.43,5.4,5.42,219600.0,5.4,5.43,5.4,5.42,219600.0
2009-08-03 14:30:00,5.42,5.42,5.39,5.4,388800.0,5.42,5.42,5.39,5.4,388800.0
2009-08-03 15:00:00,5.4,5.41,5.4,5.41,322800.0,5.4,5.41,5.4,5.41,322800.0
2009-08-03 15:30:00,5.41,5.42,5.4,5.41,622800.0,5.41,5.42,5.4,5.41,622800.0
2009-08-04 09:30:00,5.41,5.48,5.38,5.46,222000.0,5.41,5.48,5.38,5.46,222000.0
2009-08-04 10:00:00,5.46,5.46,5.44,5.45,248400.0,5.46,5.46,5.44,5.45,248400.0
2009-08-04 10:30:00,5.45,5.46,5.44,5.45,150000.0,5.45,5.46,5.44,5.45,150000.0
2009-08-04 11:00:00,5.45,5.45,5.43,5.43,108000.0,5.45,5.45,5.43,5.43,108000.0
2009-08-04 11:30:00,5.43,5.44,5.43,5.44,104400.0,5.43,5.44,5.43,5.44,104400.0
2009-08-04 12:00:00,5.44,5.44,5.42,5.42,110400.0,5.44,5.44,5.42,5.42,110400.0
2009-08-04 12:30:00,5.43,5.44,5.42,5.43,106800.0,5.43,5.44,5.42,5.43,106800.0
2009-08-04 13:00:00,5.43,5.43,5.41,5.41,64800.0,5.43,5.43,5.41,5.41,64800.0
2009-08-04 13:30:00,5.41,5.42,5.39,5.39,130800.0,5.41,5.42,5.39,5.39,130800.0
2009-08-04 14:00:00,5.4,5.42,5.4,5.41,214800.0,5.4,5.42,5.4,5.41,214800.0
2009-08-04 14:30:00,5.41,5.42,5.4,5.4,358800.0,5.41,5.42,5.4,5.4,358800.0
2009-08-04 15:00:00,5.4,5.41,5.4,5.4,380400.0,5.4,5.41,5.4,5.4,380400.0
2009-08-04 15:30:00,5.4,5.41,5.4,5.41,444000.0,5.4,5.41,5.4,5.41,444000.0
2009-08-05 09:30:00,5.44,5.45,5.33,5.33,368400.0,5.44,5.45,5.33,5.33,368400.0
2009-08-05 10:00:00,5.34,5.34,5.29,5.29,274800.0,5.34,5.34,5.29,5.29,274800.0
2009-08-05 10:30:00,5.29,5.35,5.28,5.35,512400.0,5.29,5.35,5.28,5.35,512400.0
2009-08-05 11:00:00,5.35,5.36,5.34,5.35,128400.0,5.35,5.36,5.34,5.35,128400.0
2009-08-05 11:30:00,5.34,5.35,5.34,5.35,134400.0,5.34,5.35,5.34,5.35,134400.0
2009-08-05 12:00:00,5.35,5.35,5.33,5.33,142800.0,5.35,5.35,5.33,5.33,142800.0
2009-08-05 12:30:00,5.32,5.33,5.31,5.33,178800.0,5.32,5.33,5.31,5.33,178800.0
2009-08-05 13:00:00,5.33,5.34,5.32,5.34,94800.0,5.33,5.34,5.32,5.34,94800.0
2009-08-05 13:30:00,5.34,5.34,5.32,5.32,139200.0,5.34,5.34,5.32,5.32,139200.0
2009-08-05 14:00:00,5.32,5.33,5.31,5.33,188400.0,5.32,5.33,5.31,5.33,188400.0
2009-08-05 14:30:00,5.32,5.34,5.32,5.33,133200.0,5.32,5.34,5.32,5.33,133200.0
2009-08-05 15:00:00,5.33,5.33,5.32,5.32,286800.0,5.33,5.33,5.32,5.32,286800.0
2009-08-05 15:30:00,5.32,5.32,5.31,5.32,440400.0,5.32,5.32,5.31,5.32,440400.0
2009-08-06 09:30:00,5.32,5.34,5.27,5.28,974400.0,5.32,5.34,5.27,5.28,974400.0
2009-08-06 10:00:00,5.28,5.28,5.26,5.26,954000.0,5.28,5.28,5.26,5.26,954000.0
2009-08-06 10:30:00,5.26,5.28,5.25,5.28,476400.0,5.26,5.28,5.25,5.28,476400.0
2009-08-06 11:00:00,5.28,5.3,5.28,5.3,447600.0,5.28,5.3,5.28,5.3,447600.0
2009-08-06 11:30:00,5.29,5.29,5.27,5.29,154800.0,5.29,5.29,5.27,5.29,154800.0
2009-08-06 12:00:00,5.29,5.3,5.28,5.29,103200.0,5.29,5.3,5.28,5.29,103200.0
2009-08-06 12:30:00,5.29,5.29,5.27,5.27,61200.0,5.29,5.29,5.27,5.27,61200.0
2009-08-06 13:00:00,5.27,5.27,5.26,5.26,93600.0,5.27,5.27,5.26,5.26,93600.0
2009-08-06 13:30:00,5.27,5.3,5.27,5.29,540000.0,5.27,5.3,5.27,5.29,540000.0
2009-08-06 14:00:00,5.3,5.31,5.29,5.31,525600.0,5.3,5.31,5.29,5.31,525600.0
2009-08-06 14:30:00,5.31,5.32,5.3,5.31,624000.0,5.31,5.32,5.3,5.31,624000.0
2009-08-06 15:00:00,5.31,5.32,5.29,5.3,854400.0,5.31,5.32,5.29,5.3,854400.0
2009-08-06 15:30:00,5.3,5.3,5.28,5.29,429600.0,5.3,5.3,5.28,5.29,429600.0
2009-08-07 09:30:00,5.35,5.36,5.33,5.35,381600.0,5.35,5.36,5.33,5.35,381600.0
2009-08-07 10:00:00,5.34,5.36,5.33,5.34,247200.0,5.34,5.36,5.33,5.34,247200.0
2009-08-07 10:30:00,5.34,5.36,5.34,5.35,152400.0,5.34,5.36,5.34,5.35,152400.0
2009-08-07 11:00:00,5.35,5.35,5.33,5.33,262800.0,5.35,5.35,5.33,5.33,262800.0
2009-08-07 11:30:00,5.33,5.34,5.33,5.34,153600.0,5.33,5.34,5.33,5.34,153600.0
2009-08-07 12:00:00,5.34,5.34,5.33,5.34,218400.0,5.34,5.34,5.33,5.34,218400.0
2009-08-07 12:30:00,5.34,5.34,5.33,5.33,133200.0,5.34,5.34,5.33,5.33,133200.0
2009-08-07 13:00:00,5.33,5.34,5.31,5.33,416400.0,5.33,5.34,5.31,5.33,416400.0
2009-08-07 13:30:00,5.33,5.33,5.32,5.33,115200.0,5.33,5.33,5.32,5.33,115200.0
2009-08-07 14:00:00,5.33,5.34,5.33,5.33,150000.0,5.33,5.34,5.33,5.33,150000.0
2009-08-07 14:30:00,5.33,5.33,5.31,5.31,162000.0,5.33,5.33,5.31,5.31,162000.0
2009-08-07 15:00:00,5.31,5.33,5.31,5.32,476400.0,5.31,5.33,5.31,5.32,476400.0
2009-08-07 15:30:00,5.31,5.33,5.3,5.32,1106400.0,5.31,5.33,5.3,5.32,1106400.0
2009-08-10 09:30:00,5.32,5.36,5.3,5.34,446400.0,5.32,5.36,5.3,5.34,446400.0
2009-08-10 10:00:00,5.34,5.34,5.32,5.34,152400.0,5.34,5.34,5.32,5.34,152400.0
2009-08-10 10:30:00,5.34,5.35,5.33,5.34,339600.0,5.34,5.35,5.33,5.34,339600.0
2009-08-10 11:00:00,5.33,5.36,5.33,5.36,1983600.0,5.33,5.36,5.33,5.36,1983600.0
2009-08-10 11:30:00,5.36,5.38,5.35,5.35,404400.0,5.36,5.38,5.35,5.35,404400.0
2009-08-10 12:00:00,5.35,5.36,5.34,5.35,115200.0,5.35,5.36,5.34,5.35,115200.0
2009-08-10 12:30:00,5.35,5.36,5.35,5.36,87600.0,5.35,5.36,5.35,5.36,87600.0
2009-08-10 13:00:00,5.36,5.36,5.35,5.35,201600.0,5.36,5.36,5.35,5.35,201600.0
2009-08-10 13:30:00,5.36,5.36,5.35,5.35,90000.0,5.36,5.36,5.35,5.35,90000.0
2009-08-10 14:00:00,5.35,5.36,5.34,5.35,121200.0,5.35,5.36,5.34,5.35,121200.0
2009-08-10 14:30:00,5.35,5.36,5.35,5.36,138000.0,5.35,5.36,5.35,5.36,138000.0
2009-08-10 15:00:00,5.36,5.36,5.35,5.36,271200.0,5.36,5.36,5.35,5.36,271200.0
2009-08-10 15:30:00,5.36,5.36,5.34,5.35,1120800.0,5.36,5.36,5.34,5.35,1120800.0
2009-08-11 09:30:00,5.39,5.46,5.33,5.43,678000.0,5.39,5.46,5.33,5.43,678000.0
2009-08-11 10:00:00,5.42,5.43,5.4,5.43,430800.0,5.42,5.43,5.4,5.43,430800.0
2009-08-11 10:30:00,5.43,5.43,5.42,5.42,248400.0,5.43,5.43,5.42,5.42,248400.0
2009-08-11 11:00:00,5.42,5.43,5.42,5.43,145200.0,5.42,5.43,5.42,5.43,145200.0
2009-08-11 11:30:00,5.44,5.45,5.43,5.45,171600.0,5.44,5.45,5.43,5.45,171600.0
2009-08-11 12:00:00,5.44,5.45,5.44,5.45,211200.0,5.44,5.45,5.44,5.45,211200.0
2009-08-11 12:30:00,5.45,5.46,5.44,5.45,174000.0,5.45,5.46,5.44,5.45,174000.0
2009-08-11 13:00:00,5.45,5.46,5.45,5.45,168000.0,5.45,5.46,5.45,5.45,168000.0
2009-08-11 13:30:00,5.45,5.46,5.44,5.44,112800.0,5.45,5.46,5.44,5.44,112800.0
2009-08-11 14:00:00,5.45,5.45,5.44,5.44,174000.0,5.45,5.45,5.44,5.44,174000.0
2009-08-11 14:30:00,5.44,5.45,5.43,5.45,193200.0,5.44,5.45,5.43,5.45,193200.0
2009-08-11 15:00:00,5.45,5.46,5.44,5.46,316800.0,5.45,5.46,5.44,5.46,316800.0
2009-08-11 15:30:00,5.46,5.46,5.44,5.44,465600.0,5.46,5.46,5.44,5.44,465600.0
2009-08-12 09:30:00,5.4,5.42,5.38,5.41,823200.0,5.4,5.42,5.38,5.41,823200.0
2009-08-12 10:00:00,5.42,5.45,5.42,5.45,405600.0,5.42,5.45,5.42,5.45,405600.0
2009-08-12 10:30:00,5.44,5.45,5.42,5.43,121200.0,5.44,5.45,5.42,5.43,121200.0
2009-08-12 11:00:00,5.42,5.42,5.4,5.41,482400.0,5.42,5.42,5.4,5.41,482400.0
2009-08-12 11:30:00,5.41,5.44,5.41,5.43,253200.0,5.41,5.44,5.41,5.43,253200.0
2009-08-12 12:00:00,5.43,5.43,5.42,5.43,265200.0,5.43,5.43,5.42,5.43,265200.0
2009-08-12 12:30:00,5.42,5.42,5.41,5.42,192000.0,5.42,5.42,5.41,5.42,192000.0
2009-08-12 13:00:00,5.42,5.45,5.42,5.44,109200.0,5.42,5.45,5.42,5.44,109200.0
2009-08-12 13:30:00,5.45,5.45,5.42,5.43,206400.0,5.45,5.45,5.42,5.43,206400.0
2009-08-12 14:00:00,5.43,5.44,5.41,5.43,386400.0,5.43,5.44,5.41,5.43,386400.0
2009-08-12 14:30:00,5.42,5.43,5.41,5.43,442800.0,5.42,5.43,5.41,5.43,442800.0
2009-08-12 15:00:00,5.43,5.45,5.43,5.45,265200.0,5.43,5.45,5.43,5.45,265200.0
2009-08-12 15:30:00,5.45,5.45,5.4,5.41,777600.0,5.45,5.45,5.4,5.41,777600.0
2009-08-13 09:30:00,5.41,5.42,5.35,5.36,492000.0,5.41,5.42,5.35,5.36,492000.0
2009-08-13 10:00:00,5.36,5.36,5.34,5.36,231600.0,5.36,5.36,5.34,5.36,231600.0
2009-08-13 10:30:00,5.35,5.37,5.35,5.37,207600.0,5.35,5.37,5.35,5.37,207600.0
2009-08-13 11:00:00,5.37,5.38,5.35,5.35,408000.0,5.37,5.38,5.35,5.35,408000.0
2009-08-13 11:30:00,5.35,5.35,5.34,5.35,183600.0,5.35,5.35,5.34,5.35,183600.0
2009-08-13 12:00:00,5.35,5.36,5.35,5.36,198000.0,5.35,5.36,5.35,5.36,198000.0
2009-08-13 12:30:00,5.36,5.36,5.35,5.36,84000.0,5.36,5.36,5.35,5.36,84000.0
2009-08-13 13:00:00,5.36,5.37,5.35,5.35,177600.0,5.36,5.37,5.35,5.35,177600.0
2009-08-13 13:30:00,5.35,5.38,5.35,5.37,453600.0,5.35,5.38,5.35,5.37,453600.0
2009-08-13 14:00:00,5.37,5.38,5.36,5.36,645600.0,5.37,5.38,5.36,5.36,645600.0
2009-08-13 14:30:00,5.36,5.37,5.36,5.36,169200.0,5.36,5.37,5.36,5.36,169200.0
2009-08-13 15:00:00,5.36,5.38,5.36,5.36,247200.0,5.36,5.38,5.36,5.36,247200.0
2009-08-13 15:30:00,5.36,5.39,5.36,5.38,830400.0,5.36,5.39,5.36,5.38,830400.0
2009-08-14 09:30:00,5.37,5.4,5.32,5.32,446400.0,5.37,5.4,5.32,5.32,446400.0
2009-08-14 10:00:00,5.32,5.32,5.29,5.31,752400.0,5.32,5.32,5.29,5.31,752400.0
2009-08-14 10:30:00,5.32,5.34,5.31,5.33,368400.0,5.32,5.34,5.31,5.33,368400.0
2009-08-14 11:00:00,5.33,5.33,5.32,5.32,176400.0,5.33,5.33,5.32,5.32,176400.0
2009-08-14 11:30:00,5.32,5.33,5.31,5.33,84000.0,5.32,5.33,5.31,5.33,84000.0
2009-08-14 12:00:00,5.33,5.33,5.32,5.32,140400.0,5.33,5.33,5.32,5.32,140400.0
2009-08-14 12:30:00,5.31,5.33,5.31,5.32,97200.0,5.31,5.33,5.31,5.32,97200.0
2009-08-14 13:00:00,5.32,5.32,5.31,5.31,102000.0,5.32,5.32,5.31,5.31,102000.0
2009-08-14 13:30:00,5.32,5.32,5.3,5.32,129600.0,5.32,5.32,5.3,5.32,129600.0
2009-08-14 14:00:00,5.32,5.33,5.31,5.32,92400.0,5.32,5.33,5.31,5.32,92400.0
2009-08-14 14:30:00,5.32,5.33,5.32,5.33,196800.0,5.32,5.33,5.32,5.33,196800.0
2009-08-14 15:00:00,5.33,5.33,5.32,5.33,240000.0,5.33,5.33,5.32,5.33,240000.0
2009-08-14 15:30:00,5.33,5.36,5.32,5.35,625200.0,5.33,5.36,5.32,5.35,625200.0
2009-08-17 09:30:00,5.29,5.36,5.27,5.33,410400.0,5.29,5.36,5.27,5.33,410400.0
2009-08-17 10:00:00,5.33,5.34,5.31,5.34,270000.0,5.33,5.34,5.31,5.34,270000.0
2009-08-17 10:30:00,5.34,5.35,5.32,5.33,81600.0,5.34,5.35,5.32,5.33,81600.0
2009-08-17 11:00:00,5.32,5.33,5.31,5.31,100800.0,5.32,5.33,5.31,5.31,100800.0
2009-08-17 11:30:00,5.31,5.33,5.31,5.32,133200.0,5.31,5.33,5.31,5.32,133200.0
2009-08-17 12:00:00,5.31,5.32,5.3,5.3,174000.0,5.31,5.32,5.3,5.3,174000.0
2009-08-17 12:30:00,5.3,5.31,5.29,5.31,147600.0,5.3,5.31,5.29,5.31,147600.0
2009-08-17 13:00:00,5.31,5.31,5.29,5.29,172800.0,5.31,5.31,5.29,5.29,172800.0
2009-08-17 13:30:00,5.29,5.3,5.29,5.29,272400.0,5.29,5.3,5.29,5.29,272400.0
2009-08-17 14:00:00,5.29,5.3,5.29,5.3,236400.0,5.29,5.3,5.29,5.3,236400.0
2009-08-17 14:30:00,5.3,5.3,5.29,5.29,441600.0,5.3,5.3,5.29,5.29,441600.0
2009-08-17 15:00:00,5.29,5.3,5.28,5.3,421200.0,5.29,5.3,5.28,5.3,421200.0
2009-08-17 15:30:00,5.3,5.3,5.29,5.29,556800.0,5.3,5.3,5.29,5.29,556800.0
2009-08-18 09:30:00,5.35,5.35,5.21,5.26,362400.0,5.35,5.35,5.21,5.26,362400.0
2009-08-18 10:00:00,5.26,5.27,5.24,5.24,310800.0,5.26,5.27,5.24,5.24,310800.0
2009-08-18 10:30:00,5.24,5.25,5.23,5.23,296400.0,5.24,5.25,5.23,5.23,296400.0
2009-08-18 11:00:00,5.23,5.26,5.23,5.24,284400.0,5.23,5.26,5.23,5.24,284400.0
2009-08-18 11:30:00,5.25,5.26,5.24,5.24,157200.0,5.25,5.26,5.24,5.24,157200.0
2009-08-18 12:00:00,5.24,5.25,5.24,5.24,176400.0,5.24,5.25,5.24,5.24,176400.0
2009-08-18 12:30:00,5.25,5.25,5.24,5.24,153600.0,5.25,5.25,5.24,5.24,153600.0
2009-08-18 13:00:00,5.24,5.24,5.23,5.24,208800.0,5.24,5.24,5.23,5.24,208800.0
2009-08-18 13:30:00,5.24,5.24,5.22,5.23,181200.0,5.24,5.24,5.22,5.23,181200.0
2009-08-18 14:00:00,5.22,5.24,5.22,5.24,309600.0,5.22,5.24,5.22,5.24,309600.0
2009-08-18 14:30:00,5.24,5.24,5.23,5.24,190800.0,5.24,5.24,5.23,5.24,190800.0
2009-08-18 15:00:00,5.24,5.25,5.24,5.25,242400.0,5.24,5.25,5.24,5.25,242400.0
2009-08-18 15:30:00,5.25,5.25,5.23,5.24,729600.0,5.25,5.25,5.23,5.24,729600.0
2009-08-19 09:30:00,5.23,5.28,5.22,5.25,655200.0,5.23,5.28,5.22,5.25,655200.0
2009-08-19 10:00:00,5.25,5.26,5.24,5.25,330000.0,5.25,5.26,5.24,5.25,330000.0
2009-08-19 10:30:00,5.25,5.25,5.24,5.24,176400.0,5.25,5.25,5.24,5.24,176400.0
2009-08-19 11:00:00,5.24,5.26,5.24,5.26,163200.0,5.24,5.26,5.24,5.26,163200.0
2009-08-19 11:30:00,5.26,5.27,5.25,5.26,175200.0,5.26,5.27,5.25,5.26,175200.0
2009-08-19 12:00:00,5.26,5.27,5.24,5.25,366000.0,5.26,5.27,5.24,5.25,366000.0
2009-08-19 12:30:00,5.25,5.26,5.24,5.25,178800.0,5.25,5.26,5.24,5.25,178800.0
2009-08-19 13:00:00,5.24,5.25,5.23,5.23,391200.0,5.24,5.25,5.23,5.23,391200.0
2009-08-19 13:30:00,5.23,5.26,5.23,5.25,276000.0,5.23,5.26,5.23,5.25,276000.0
2009-08-19 14:00:00,5.25,5.25,5.25,5.25,306000.0,5.25,5.25,5.25,5.25,306000.0
2009-08-19 14:30:00,5.25,5.26,5.25,5.25,249600.0,5.25,5.26,5.25,5.25,249600.0
2009-08-19 15:00:00,5.25,5.25,5.25,5.25,388800.0,5.25,5.25,5.25,5.25,388800.0
2009-08-19 15:30:00,5.25,5.27,5.25,5.26,522000.0,5.25,5.27,5.25,5.26,522000.0
2009-08-20 09:30:00,5.29,5.29,5.21,5.26,472800.0,5.29,5.29,5.21,5.26,472800.0
2009-08-20 10:00:00,5.26,5.28,5.26,5.27,154800.0,5.26,5.28,5.26,5.27,154800.0
2009-08-20 10:30:00,5.27,5.27,5.26,5.26,134400.0,5.27,5.27,5.26,5.26,134400.0
2009-08-20 11:00:00,5.26,5.28,5.26,5.28,145200.0,5.26,5.28,5.26,5.28,145200.0
2009-08-20 11:30:00,5.28,5.3,5.28,5.29,451200.0,5.28,5.3,5.28,5.29,451200.0
2009-08-20 12:00:00,5.29,5.3,5.29,5.3,115200.0,5.29,5.3,5.29,5.3,115200.0
2009-08-20 12:30:00,5.3,5.31,5.29,5.3,174000.0,5.3,5.31,5.29,5.3,174000.0
2009-08-20 13:00:00,5.3,5.31,5.3,5.31,175200.0,5.3,5.31,5.3,5.31,175200.0
2009-08-20 13:30:00,5.31,5.31,5.3,5.31,162000.0,5.31,5.31,5.3,5.31,162000.0
2009-08-20 14:00:00,5.31,5.31,5.3,5.3,159600.0,5.31,5.31,5.3,5.3,159600.0
2009-08-20 14:30:00,5.3,5.31,5.3,5.3,267600.0,5.3,5.31,5.3,5.3,267600.0
2009-08-20 15:00:00,5.3,5.31,5.3,5.3,924000.0,5.3,5.31,5.3,5.3,924000.0
2009-08-20 15:30:00,5.3,5.31,5.29,5.31,537600.0,5.3,5.31,5.29,5.31,537600.0
2009-08-21 09:30:00,5.32,5.35,5.29,5.32,385200.0,5.32,5.35,5.29,5.32,385200.0
2009-08-21 10:00:00,5.32,5.37,5.31,5.33,415200.0,5.32,5.37,5.31,5.33,415200.0
2009-08-21 10:30:00,5.33,5.36,5.33,5.35,189600.0,5.33,5.36,5.33,5.35,189600.0
2009-08-21 11:00:00,5.36,5.36,5.35,5.36,175200.0,5.36,5.36,5.35,5.36,175200.0
2009-08-21 11:30:00,5.36,5.36,5.34,5.35,189600.0,5.36,5.36,5.34,5.35,189600.0
2009-08-21 12:00:00,5.35,5.36,5.34,5.35,165600.0,5.35,5.36,5.34,5.35,165600.0
2009-08-21 12:30:00,5.35,5.35,5.33,5.34,181200.0,5.35,5.35,5.33,5.34,181200.0
2009-08-21 13:00:00,5.34,5.35,5.33,5.34,175200.0,5.34,5.35,5.33,5.34,175200.0
2009-08-21 13:30:00,5.34,5.34,5.31,5.33,385200.0,5.34,5.34,5.31,5.33,385200.0
2009-08-21 14:00:00,5.33,5.34,5.33,5.34,380400.0,5.33,5.34,5.33,5.34,380400.0
2009-08-21 14:30:00,5.34,5.35,5.33,5.34,238800.0,5.34,5.35,5.33,5.34,238800.0
2009-08-21 15:00:00,5.34,5.35,5.33,5.35,270000.0,5.34,5.35,5.33,5.35,270000.0
2009-08-21 15:30:00,5.35,5.35,5.33,5.33,940800.0,5.35,5.35,5.33,5.33,940800.0
2009-08-24 09:30:00,5.33,5.34,5.29,5.34,382800.0,5.33,5.34,5.29,5.34,382800.0
2009-08-24 10:00:00,5.34,5.35,5.33,5.33,153600.0,5.34,5.35,5.33,5.33,153600.0
2009-08-24 10:30:00,5.33,5.34,5.32,5.33,99600.0,5.33,5.34,5.32,5.33,99600.0
2009-08-24 11:00:00,5.33,5.33,5.33,5.33,68400.0,5.33,5.33,5.33,5.33,68400.0
2009-08-24 11:30:00,5.33,5.34,5.33,5.34,118800.0,5.33,5.34,5.33,5.34,118800.0
2009-08-24 12:00:00,5.34,5.34,5.34,5.34,156000.0,5.34,5.34,5.34,5.34,156000.0
2009-08-24 12:30:00,5.34,5.34,5.33,5.34,73200.0,5.34,5.34,5.33,5.34,73200.0
2009-08-24 13:00:00,5.33,5.34,5.31,5.32,156000.0,5.33,5.34,5.31,5.32,156000.0
2009-08-24 13:30:00,5.32,5.32,5.31,5.31,81600.0,5.32,5.32,5.31,5.31,81600.0
2009-08-24 14:00:00,5.31,5.32,5.31,5.31,75600.0,5.31,5.32,5.31,5.31,75600.0
2009-08-24 14:30:00,5.31,5.31,5.3,5.31,200400.0,5.31,5.31,5.3,5.31,200400.0
2009-08-24 15:00:00,5.3,5.31,5.3,5.3,201600.0,5.3,5.31,5.3,5.3,201600.0
2009-08-24 15:30:00,5.31,5.31,5.29,5.3,480000.0,5.31,5.31,5.29,5.3,480000.0
2009-08-25 09:30:00,5.35,5.36,5.28,5.36,274800.0,5.35,5.36,5.28,5.36,274800.0
2009-08-25 10:00:00,5.36,5.38,5.34,5.35,238800.0,5.36,5.38,5.34,5.35,238800.0
2009-08-25 10:30:00,5.35,5.36,5.35,5.36,72000.0,5.35,5.36,5.35,5.36,72000.0
2009-08-25 11:00:00,5.36,5.37,5.35,5.36,63600.0,5.36,5.37,5.35,5.36,63600.0
2009-08-25 11:30:00,5.36,5.36,5.34,5.34,501600.0,5.36,5.36,5.34,5.34,501600.0
2009-08-25 12:00:00,5.34,5.35,5.34,5.35,250800.0,5.34,5.35,5.34,5.35,250800.0
2009-08-25 12:30:00,5.35,5.35,5.35,5.35,126000.0,5.35,5.35,5.35,5.35,126000.0
2009-08-25 13:00:00,5.35,5.35,5.33,5.33,158400.0,5.35,5.35,5.33,5.33,158400.0
2009-08-25 13:30:00,5.33,5.33,5.31,5.31,213600.0,5.33,5.33,5.31,5.31,213600.0
2009-08-25 14:00:00,5.31,5.31,5.3,5.3,261600.0,5.31,5.31,5.3,5.3,261600.0
2009-08-25 14:30:00,5.3,5.3,5.29,5.29,316800.0,5.3,5.3,5.29,5.29,316800.0
2009-08-25 15:00:00,5.29,5.3,5.29,5.3,310800.0,5.29,5.3,5.29,5.3,310800.0
2009-08-25 15:30:00,5.3,5.31,5.29,5.3,434400.0,5.3,5.31,5.29,5.3,434400.0
2009-08-26 09:30:00,5.29,5.34,5.27,5.33,302400.0,5.29,5.34,5.27,5.33,302400.0
2009-08-26 10:00:00,5.33,5.35,5.33,5.33,213600.0,5.33,5.35,5.33,5.33,213600.0
2009-08-26 10:30:00,5.34,5.34,5.31,5.32,178800.0,5.34,5.34,5.31,5.32,178800.0
2009-08-26 11:00:00,5.32,5.32,5.28,5.29,208800.0,5.32,5.32,5.28,5.29,208800.0
2009-08-26 11:30:00,5.29,5.29,5.26,5.27,214800.0,5.29,5.29,5.26,5.27,214800.0
2009-08-26 12:00:00,5.27,5.28,5.27,5.27,146400.0,5.27,5.28,5.27,5.27,146400.0
2009-08-26 12:30:00,5.28,5.29,5.27,5.28,146400.0,5.28,5.29,5.27,5.28,146400.0
2009-08-26 13:00:00,5.28,5.29,5.26,5.27,169200.0,5.28,5.29,5.26,5.27,169200.0
2009-08-26 13:30:00,5.27,5.27,5.26,5.27,163200.0,5.27,5.27,5.26,5.27,163200.0
2009-08-26 14:00:00,5.29,5.29,5.28,5.28,144000.0,5.29,5.29,5.28,5.28,144000.0
2009-08-26 14:30:00,5.28,5.28,5.25,5.25,218400.0,5.28,5.28,5.25,5.25,218400.0
2009-08-26 15:00:00,5.26,5.27,5.26,5.27,525600.0,5.26,5.27,5.26,5.27,525600.0
2009-08-26 15:30:00,5.27,5.27,5.25,5.26,1123200.0,5.27,5.27,5.25,5.26,1123200.0
2009-08-27 09:30:00,5.27,5.28,5.25,5.28,512400.0,5.27,5.28,5.25,5.28,512400.0
2009-08-27 10:00:00,5.27,5.28,5.26,5.28,205200.0,5.27,5.28,5.26,5.28,205200.0
2009-08-27 10:30:00,5.28,5.28,5.26,5.26,153600.0,5.28,5.28,5.26,5.26,153600.0
2009-08-27 11:00:00,5.26,5.28,5.26,5.26,146400.0,5.26,5.28,5.26,5.26,146400.0
2009-08-27 11:30:00,5.26,5.27,5.25,5.27,122400.0,5.26,5.27,5.25,5.27,122400.0
2009-08-27 12:00:00,5.27,5.28,5.27,5.27,97200.0,5.27,5.28,5.27,5.27,97200.0
2009-08-27 12:30:00,5.27,5.29,5.27,5.28,129600.0,5.27,5.29,5.27,5.28,129600.0
2009-08-27 13:00:00,5.28,5.29,5.28,5.29,141600.0,5.28,5.29,5.28,5.29,141600.0
2009-08-27 13:30:00,5.29,5.29,5.28,5.29,147600.0,5.29,5.29,5.28,5.29,147600.0
2009-08-27 14:00:00,5.29,5.3,5.28,5.29,112800.0,5.29,5.3,5.28,5.29,112800.0
2009-08-27 14:30:00,5.29,5.3,5.28,5.29,216000.0,5.29,5.3,5.28,5.29,216000.0
2009-08-27 15:00:00,5.29,5.29,5.28,5.28,242400.0,5.29,5.29,5.28,5.28,242400.0
2009-08-27 15:30:00,5.28,5.29,5.28,5.29,386400.0,5.28,5.29,5.28,5.29,386400.0
2009-08-28 09:30:00,5.3,5.31,5.25,5.25,366000.0,5.3,5.31,5.25,5.25,366000.0
2009-08-28 10:00:00,5.25,5.25,5.22,5.24,307200.0,5.25,5.25,5.22,5.24,307200.0
2009-08-28 10:30:00,5.24,5.24,5.22,5.23,435600.0,5.24,5.24,5.22,5.23,435600.0
2009-08-28 11:00:00,5.23,5.23,5.22,5.22,433200.0,5.23,5.23,5.22,5.22,433200.0
2009-08-28 11:30:00,5.22,5.23,5.2,5.21,258000.0,5.22,5.23,5.2,5.21,258000.0
2009-08-28 12:00:00,5.21,5.21,5.18,5.18,290400.0,5.21,5.21,5.18,5.18,290400.0
2009-08-28 12:30:00,5.18,5.19,5.18,5.18,108000.0,5.18,5.19,5.18,5.18,108000.0
2009-08-28 13:00:00,5.18,5.18,5.16,5.16,405600.0,5.18,5.18,5.16,5.16,405600.0
2009-08-28 13:30:00,5.16,5.17,5.15,5.15,519600.0,5.16,5.17,5.15,5.15,519600.0
2009-08-28 14:00:00,5.15,5.17,5.14,5.16,475200.0,5.15,5.17,5.14,5.16,475200.0
2009-08-28 14:30:00,5.16,5.16,5.15,5.16,585600.0,5.16,5.16,5.15,5.16,585600.0
2009-08-28 15:00:00,5.16,5.19,5.16,5.18,607200.0,5.16,5.19,5.16,5.18,607200.0
2009-08-28 15:30:00,5.18,5.18,5.17,5.18,861600.0,5.18,5.18,5.17,5.18,861600.0
2009-08-31 09:30:00,5.13,5.2,5.09,5.1,811200.0,5.13,5.2,5.09,5.1,811200.0
2009-08-31 10:00:00,5.1,5.14,5.09,5.14,595200.0,5.1,5.14,5.09,5.14,595200.0
2009-08-31 10:30:00,5.14,5.14,5.11,5.13,448800.0,5.14,5.14,5.11,5.13,448800.0
2009-08-31 11:00:00,5.12,5.15,5.12,5.12,372000.0,5.12,5.15,5.12,5.12,372000.0
2009-08-31 11:30:00,5.13,5.14,5.12,5.14,235200.0,5.13,5.14,5.12,5.14,235200.0
2009-08-31 12:00:00,5.13,5.14,5.13,5.13,290400.0,5.13,5.14,5.13,5.13,290400.0
2009-08-31 12:30:00,5.13,5.13,5.12,5.13,224400.0,5.13,5.13,5.12,5.13,224400.0
2009-08-31 13:00:00,5.13,5.13,5.12,5.12,877200.0,5.13,5.13,5.12,5.12,877200.0
2009-08-31 13:30:00,5.12,5.12,5.12,5.12,314400.0,5.12,5.12,5.12,5.12,314400.0
2009-08-31 14:00:00,5.12,5.13,5.11,5.13,544800.0,5.12,5.13,5.11,5.13,544800.0
2009-08-31 14:30:00,5.13,5.13,5.13,5.13,152400.0,5.13,5.13,5.13,5.13,152400.0
2009-08-31 15:00:00,5.13,5.14,5.13,5.14,483600.0,5.13,5.14,5.13,5.14,483600.0
2009-08-31 15:30:00,5.14,5.16,5.14,5.15,1105200.0,5.14,5.16,5.14,5.15,1105200.0
2009-09-01 09:30:00,5.13,5.16,5.08,5.15,524400.0,5.13,5.16,5.08,5.15,524400.0
2009-09-01 10:00:00,5.15,5.18,5.14,5.17,741600.0,5.15,5.18,5.14,5.17,741600.0
2009-09-01 10:30:00,5.16,5.18,5.16,5.16,583200.0,5.16,5.18,5.16,5.16,583200.0
2009-09-01 11:00:00,5.16,5.17,5.11,5.11,460800.0,5.16,5.17,5.11,5.11,460800.0
2009-09-01 11:30:00,5.11,5.13,5.09,5.12,482400.0,5.11,5.13,5.09,5.12,482400.0
2009-09-01 12:00:00,5.13,5.13,5.11,5.12,144000.0,5.13,5.13,5.11,5.12,144000.0
2009-09-01 12:30:00,5.12,5.13,5.11,5.12,223200.0,5.12,5.13,5.11,5.12,223200.0
2009-09-01 13:00:00,5.12,5.12,5.11,5.12,304800.0,5.12,5.12,5.11,5.12,304800.0
2009-09-01 13:30:00,5.12,5.14,5.12,5.13,369600.0,5.12,5.14,5.12,5.13,369600.0
2009-09-01 14:00:00,5.13,5.15,5.12,5.14,241200.0,5.13,5.15,5.12,5.14,241200.0
2009-09-01 14:30:00,5.14,5.15,5.14,5.14,295200.0,5.14,5.15,5.14,5.14,295200.0
2009-09-01 15:00:00,5.14,5.15,5.14,5.14,465600.0,5.14,5.15,5.14,5.14,465600.0
2009-09-01 15:30:00,5.14,5.15,5.14,5.14,832800.0,5.14,5.15,5.14,5.14,832800.0
2009-09-02 09:30:00,5.16,5.22,5.14,5.19,336000.0,5.16,5.22,5.14,5.19,336000.0
2009-09-02 10:00:00,5.18,5.2,5.17,5.2,1225200.0,5.18,5.2,5.17,5.2,1225200.0
2009-09-02 10:30:00,5.2,5.2,5.18,5.2,330000.0,5.2,5.2,5.18,5.2,330000.0
2009-09-02 11:00:00,5.2,5.2,5.2,5.2,92400.0,5.2,5.2,5.2,5.2,92400.0
2009-09-02 11:30:00,5.2,5.2,5.2,5.2,80400.0,5.2,5.2,5.2,5.2,80400.0
2009-09-02 12:00:00,5.2,5.2,5.19,5.2,129600.0,5.2,5.2,5.19,5.2,129600.0
2009-09-02 12:30:00,5.2,5.21,5.2,5.2,98400.0,5.2,5.21,5.2,5.2,98400.0
2009-09-02 13:00:00,5.2,5.21,5.2,5.2,82800.0,5.2,5.21,5.2,5.2,82800.0
2009-09-02 13:30:00,5.2,5.2,5.2,5.2,70800.0,5.2,5.2,5.2,5.2,70800.0
2009-09-02 14:00:00,5.2,5.22,5.2,5.22,217200.0,5.2,5.22,5.2,5.22,217200.0
2009-09-02 14:30:00,5.22,5.23,5.22,5.23,334800.0,5.22,5.23,5.22,5.23,334800.0
2009-09-02 15:00:00,5.23,5.23,5.22,5.23,476400.0,5.23,5.23,5.22,5.23,476400.0
2009-09-02 15:30:00,5.23,5.23,5.21,5.21,770400.0,5.23,5.23,5.21,5.21,770400.0
2009-09-03 09:30:00,5.22,5.24,5.17,5.22,496800.0,5.22,5.24,5.17,5.22,496800.0
2009-09-03 10:00:00,5.22,5.23,5.17,5.2,159600.0,5.22,5.23,5.17,5.2,159600.0
2009-09-03 10:30:00,5.2,5.21,5.18,5.21,90000.0,5.2,5.21,5.18,5.21,90000.0
2009-09-03 11:00:00,5.21,5.22,5.2,5.2,141600.0,5.21,5.22,5.2,5.2,141600.0
2009-09-03 11:30:00,5.2,5.2,5.18,5.18,130800.0,5.2,5.2,5.18,5.18,130800.0
2009-09-03 12:00:00,5.18,5.19,5.18,5.19,126000.0,5.18,5.19,5.18,5.19,126000.0
2009-09-03 12:30:00,5.19,5.19,5.18,5.19,74400.0,5.19,5.19,5.18,5.19,74400.0
2009-09-03 13:00:00,5.2,5.21,5.19,5.21,80400.0,5.2,5.21,5.19,5.21,80400.0
2009-09-03 13:30:00,5.21,5.21,5.2,5.21,93600.0,5.21,5.21,5.2,5.21,93600.0
2009-09-03 14:00:00,5.21,5.21,5.2,5.21,252000.0,5.21,5.21,5.2,5.21,252000.0
2009-09-03 14:30:00,5.21,5.22,5.21,5.21,255600.0,5.21,5.22,5.21,5.21,255600.0
2009-09-03 15:00:00,5.21,5.22,5.21,5.21,192000.0,5.21,5.22,5.21,5.21,192000.0
2009-09-03 15:30:00,5.21,5.23,5.21,5.23,354000.0,5.21,5.23,5.21,5.23,354000.0
2009-09-04 09:30:00,5.27,5.27,5.22,5.26,116400.0,5.27,5.27,5.22,5.26,116400.0
2009-09-04 10:00:00,5.26,5.26,5.23,5.25,80400.0,5.26,5.26,5.23,5.25,80400.0
2009-09-04 10:30:00,5.25,5.25,5.24,5.25,70800.0,5.25,5.25,5.24,5.25,70800.0
2009-09-04 11:00:00,5.25,5.26,5.25,5.25,66000.0,5.25,5.26,5.25,5.25,66000.0
2009-09-04 11:30:00,5.25,5.27,5.25,5.27,39600.0,5.25,5.27,5.25,5.27,39600.0
2009-09-04 12:00:00,5.27,5.29,5.26,5.29,123600.0,5.27,5.29,5.26,5.29,123600.0
2009-09-04 12:30:00,5.28,5.29,5.28,5.29,50400.0,5.28,5.29,5.28,5.29,50400.0
2009-09-04 13:00:00,5.29,5.31,5.28,5.31,126000.0,5.29,5.31,5.28,5.31,126000.0
2009-09-04 13:30:00,5.3,5.31,5.28,5.29,154800.0,5.3,5.31,5.28,5.29,154800.0
2009-09-04 14:00:00,5.29,5.29,5.28,5.29,140400.0,5.29,5.29,5.28,5.29,140400.0
2009-09-04 14:30:00,5.29,5.29,5.27,5.28,88800.0,5.29,5.29,5.27,5.28,88800.0
2009-09-04 15:00:00,5.28,5.29,5.27,5.28,1240800.0,5.28,5.29,5.27,5.28,1240800.0
2009-09-04 15:30:00,5.28,5.3,5.28,5.3,798000.0,5.28,5.3,5.28,5.3,798000.0
2009-09-08 09:30:00,5.34,5.42,5.26,5.31,986400.0,5.34,5.42,5.26,5.31,986400.0
2009-09-08 10:00:00,5.31,5.34,5.3,5.34,456000.0,5.31,5.34,5.3,5.34,456000.0
2009-09-08 10:30:00,5.34,5.36,5.34,5.35,373200.0,5.34,5.36,5.34,5.35,373200.0
2009-09-08 11:00:00,5.35,5.35,5.33,5.33,456000.0,5.35,5.35,5.33,5.33,456000.0
2009-09-08 11:30:00,5.33,5.33,5.29,5.29,763200.0,5.33,5.33,5.29,5.29,763200.0
2009-09-08 12:00:00,5.29,5.3,5.25,5.29,1380000.0,5.29,5.3,5.25,5.29,1380000.0
2009-09-08 12:30:00,5.29,5.31,5.29,5.31,214800.0,5.29,5.31,5.29,5.31,214800.0
2009-09-08 13:00:00,5.31,5.32,5.31,5.32,188400.0,5.31,5.32,5.31,5.32,188400.0
2009-09-08 13:30:00,5.32,5.33,5.32,5.33,306000.0,5.32,5.33,5.32,5.33,306000.0
2009-09-08 14:00:00,5.33,5.34,5.32,5.33,279600.0,5.33,5.34,5.32,5.33,279600.0
2009-09-08 14:30:00,5.33,5.34,5.33,5.33,223200.0,5.33,5.34,5.33,5.33,223200.0
2009-09-08 15:00:00,5.33,5.34,5.33,5.33,598800.0,5.33,5.34,5.33,5.33,598800.0
2009-09-08 15:30:00,5.34,5.35,5.33,5.35,790800.0,5.34,5.35,5.33,5.35,790800.0
2009-09-09 09:30:00,5.38,5.41,5.35,5.4,345600.0,5.38,5.41,5.35,5.4,345600.0
2009-09-09 10:00:00,5.4,5.42,5.39,5.4,806400.0,5.4,5.42,5.39,5.4,806400.0
2009-09-09 10:30:00,5.4,5.43,5.4,5.43,280800.0,5.4,5.43,5.4,5.43,280800.0
2009-09-09 11:00:00,5.43,5.44,5.43,5.43,170400.0,5.43,5.44,5.43,5.43,170400.0
2009-09-09 11:30:00,5.44,5.45,5.43,5.44,172800.0,5.44,5.45,5.43,5.44,172800.0
2009-09-09 12:00:00,5.44,5.45,5.43,5.44,177600.0,5.44,5.45,5.43,5.44,177600.0
2009-09-09 12:30:00,5.44,5.44,5.44,5.44,98400.0,5.44,5.44,5.44,5.44,98400.0
2009-09-09 13:00:00,5.43,5.44,5.43,5.43,98400.0,5.43,5.44,5.43,5.43,98400.0
2009-09-09 13:30:00,5.43,5.43,5.43,5.43,139200.0,5.43,5.43,5.43,5.43,139200.0
2009-09-09 14:00:00,5.43,5.43,5.4,5.41,178800.0,5.43,5.43,5.4,5.41,178800.0
2009-09-09 14:30:00,5.41,5.42,5.41,5.41,141600.0,5.41,5.42,5.41,5.41,141600.0
2009-09-09 15:00:00,5.41,5.43,5.41,5.42,835200.0,5.41,5.43,5.41,5.42,835200.0
2009-09-09 15:30:00,5.42,5.42,5.4,5.41,403200.0,5.42,5.42,5.4,5.41,403200.0
2009-09-10 09:30:00,5.38,5.42,5.36,5.42,552000.0,5.38,5.42,5.36,5.42,552000.0
2009-09-10 10:00:00,5.42,5.44,5.42,5.42,536400.0,5.42,5.44,5.42,5.42,536400.0
2009-09-10 10:30:00,5.42,5.43,5.41,5.43,177600.0,5.42,5.43,5.41,5.43,177600.0
2009-09-10 11:00:00,5.43,5.43,5.42,5.42,108000.0,5.43,5.43,5.42,5.42,108000.0
2009-09-10 11:30:00,5.42,5.43,5.42,5.43,84000.0,5.42,5.43,5.42,5.43,84000.0
2009-09-10 12:00:00,5.43,5.43,5.41,5.41,61200.0,5.43,5.43,5.41,5.41,61200.0
2009-09-10 12:30:00,5.41,5.41,5.4,5.41,76800.0,5.41,5.41,5.4,5.41,76800.0
2009-09-10 13:00:00,5.41,5.43,5.41,5.43,238800.0,5.41,5.43,5.41,5.43,238800.0
2009-09-10 13:30:00,5.43,5.44,5.42,5.44,202800.0,5.43,5.44,5.42,5.44,202800.0
2009-09-10 14:00:00,5.44,5.45,5.44,5.45,120000.0,5.44,5.45,5.44,5.45,120000.0
2009-09-10 14:30:00,5.45,5.45,5.44,5.44,109200.0,5.45,5.45,5.44,5.44,109200.0
2009-09-10 15:00:00,5.44,5.44,5.43,5.44,166800.0,5.44,5.44,5.43,5.44,166800.0
2009-09-10 15:30:00,5.44,5.46,5.44,5.45,566400.0,5.44,5.46,5.44,5.45,566400.0
2009-09-11 09:30:00,5.5,5.55,5.46,5.5,796800.0,5.5,5.55,5.46,5.5,796800.0
2009-09-11 10:00:00,5.5,5.51,5.48,5.48,226800.0,5.5,5.51,5.48,5.48,226800.0
2009-09-11 10:30:00,5.48,5.49,5.48,5.48,204000.0,5.48,5.49,5.48,5.48,204000.0
2009-09-11 11:00:00,5.48,5.48,5.47,5.47,205200.0,5.48,5.48,5.47,5.47,205200.0
2009-09-11 11:30:00,5.47,5.52,5.47,5.52,207600.0,5.47,5.52,5.47,5.52,207600.0
2009-09-11 12:00:00,5.52,5.52,5.49,5.49,187200.0,5.52,5.52,5.49,5.49,187200.0
2009-09-11 12:30:00,5.49,5.49,5.48,5.49,85200.0,5.49,5.49,5.48,5.49,85200.0
2009-09-11 13:00:00,5.48,5.5,5.48,5.5,97200.0,5.48,5.5,5.48,5.5,97200.0
2009-09-11 13:30:00,5.49,5.49,5.48,5.48,120000.0,5.49,5.49,5.48,5.48,120000.0
2009-09-11 14:00:00,5.48,5.49,5.48,5.49,116400.0,5.48,5.49,5.48,5.49,116400.0
2009-09-11 14:30:00,5.49,5.51,5.49,5.5,247200.0,5.49,5.51,5.49,5.5,247200.0
2009-09-11 15:00:00,5.5,5.5,5.48,5.49,230400.0,5.5,5.5,5.48,5.49,230400.0
2009-09-11 15:30:00,5.49,5.51,5.49,5.5,648000.0,5.49,5.51,5.49,5.5,648000.0
2009-09-14 09:30:00,5.51,5.56,5.5,5.56,384000.0,5.51,5.56,5.5,5.56,384000.0
2009-09-14 10:00:00,5.56,5.56,5.52,5.53,279600.0,5.56,5.56,5.52,5.53,279600.0
2009-09-14 10:30:00,5.53,5.56,5.53,5.54,169200.0,5.53,5.56,5.53,5.54,169200.0
2009-09-14 11:00:00,5.54,5.55,5.53,5.54,122400.0,5.54,5.55,5.53,5.54,122400.0
2009-09-14 11:30:00,5.54,5.54,5.53,5.54,118800.0,5.54,5.54,5.53,5.54,118800.0
2009-09-14 12:00:00,5.54,5.55,5.54,5.55,218400.0,5.54,5.55,5.54,5.55,218400.0
2009-09-14 12:30:00,5.55,5.57,5.54,5.56,142800.0,5.55,5.57,5.54,5.56,142800.0
2009-09-14 13:00:00,5.57,5.57,5.55,5.56,122400.0,5.57,5.57,5.55,5.56,122400.0
2009-09-14 13:30:00,5.56,5.57,5.56,5.56,124800.0,5.56,5.57,5.56,5.56,124800.0
2009-09-14 14:00:00,5.56,5.57,5.55,5.57,136800.0,5.56,5.57,5.55,5.57,136800.0
2009-09-14 14:30:00,5.57,5.58,5.56,5.57,302400.0,5.57,5.58,5.56,5.57,302400.0
2009-09-14 15:00:00,5.57,5.57,5.55,5.57,504000.0,5.57,5.57,5.55,5.57,504000.0
2009-09-14 15:30:00,5.57,5.58,5.56,5.58,980400.0,5.57,5.58,5.56,5.58,980400.0
2009-09-15 09:30:00,5.56,5.58,5.51,5.52,334800.0,5.56,5.58,5.51,5.52,334800.0
2009-09-15 10:00:00,5.52,5.53,5.51,5.52,356400.0,5.52,5.53,5.51,5.52,356400.0
2009-09-15 10:30:00,5.52,5.52,5.51,5.52,243600.0,5.52,5.52,5.51,5.52,243600.0
2009-09-15 11:00:00,5.52,5.52,5.51,5.51,148800.0,5.52,5.52,5.51,5.51,148800.0
2009-09-15 11:30:00,5.51,5.51,5.51,5.51,138000.0,5.51,5.51,5.51,5.51,138000.0
2009-09-15 12:00:00,5.51,5.51,5.5,5.51,94800.0,5.51,5.51,5.5,5.51,94800.0
2009-09-15 12:30:00,5.5,5.51,5.49,5.5,168000.0,5.5,5.51,5.49,5.5,168000.0
2009-09-15 13:00:00,5.5,5.5,5.49,5.5,530400.0,5.5,5.5,5.49,5.5,530400.0
2009-09-15 13:30:00,5.5,5.5,5.5,5.5,154800.0,5.5,5.5,5.5,5.5,154800.0
2009-09-15 14:00:00,5.5,5.51,5.49,5.49,196800.0,5.5,5.51,5.49,5.49,196800.0
2009-09-15 14:30:00,5.5,5.5,5.49,5.49,298800.0,5.5,5.5,5.49,5.49,298800.0
2009-09-15 15:00:00,5.49,5.5,5.48,5.48,451200.0,5.49,5.5,5.48,5.48,451200.0
2009-09-15 15:30:00,5.48,5.49,5.48,5.49,720000.0,5.48,5.49,5.48,5.49,720000.0
2009-09-16 09:30:00,5.62,5.67,5.59,5.62,943200.0,5.62,5.67,5.59,5.62,943200.0
2009-09-16 10:00:00,5.62,5.64,5.61,5.62,1273200.0,5.62,5.64,5.61,5.62,1273200.0
2009-09-16 10:30:00,5.62,5.63,5.61,5.63,470400.0,5.62,5.63,5.61,5.63,470400.0
2009-09-16 11:00:00,5.63,5.63,5.6,5.61,456000.0,5.63,5.63,5.6,5.61,456000.0
2009-09-16 11:30:00,5.61,5.64,5.61,5.64,544800.0,5.61,5.64,5.61,5.64,544800.0
2009-09-16 12:00:00,5.64,5.64,5.63,5.63,286800.0,5.64,5.64,5.63,5.63,286800.0
2009-09-16 12:30:00,5.63,5.64,5.63,5.63,205200.0,5.63,5.64,5.63,5.63,205200.0
2009-09-16 13:00:00,5.63,5.65,5.63,5.65,189600.0,5.63,5.65,5.63,5.65,189600.0
2009-09-16 13:30:00,5.65,5.65,5.63,5.64,396000.0,5.65,5.65,5.63,5.64,396000.0
2009-09-16 14:00:00,5.64,5.64,5.62,5.63,417600.0,5.64,5.64,5.62,5.63,417600.0
2009-09-16 14:30:00,5.63,5.63,5.62,5.62,208800.0,5.63,5.63,5.62,5.62,208800.0
2009-09-16 15:00:00,5.62,5.63,5.6,5.6,898800.0,5.62,5.63,5.6,5.6,898800.0
2009-09-16 15:30:00,5.6,5.63,5.6,5.62,888000.0,5.6,5.63,5.6,5.62,888000.0
2009-09-17 09:30:00,5.65,5.67,5.61,5.62,309600.0,5.65,5.67,5.61,5.62,309600.0
2009-09-17 10:00:00,5.62,5.63,5.61,5.62,296400.0,5.62,5.63,5.61,5.62,296400.0
2009-09-17 10:30:00,5.62,5.63,5.61,5.63,207600.0,5.62,5.63,5.61,5.63,207600.0
2009-09-17 11:00:00,5.63,5.63,5.59,5.62,531600.0,5.63,5.63,5.59,5.62,531600.0
2009-09-17 11:30:00,5.62,5.63,5.62,5.63,236400.0,5.62,5.63,5.62,5.63,236400.0
2009-09-17 12:00:00,5.63,5.64,5.62,5.62,278400.0,5.63,5.64,5.62,5.62,278400.0
2009-09-17 12:30:00,5.62,5.62,5.6,5.62,273600.0,5.62,5.62,5.6,5.62,273600.0
2009-09-17 13:00:00,5.62,5.62,5.6,5.6,222000.0,5.62,5.62,5.6,5.6,222000.0
2009-09-17 13:30:00,5.6,5.62,5.59,5.61,294000.0,5.6,5.62,5.59,5.61,294000.0
2009-09-17 14:00:00,5.61,5.61,5.59,5.6,170400.0,5.61,5.61,5.59,5.6,170400.0
2009-09-17 14:30:00,5.6,5.6,5.59,5.6,154800.0,5.6,5.6,5.59,5.6,154800.0
2009-09-17 15:00:00,5.6,5.62,5.6,5.62,393600.0,5.6,5.62,5.6,5.62,393600.0
2009-09-17 15:30:00,5.62,5.62,5.61,5.62,445200.0,5.62,5.62,5.61,5.62,445200.0
2009-09-18 09:30:00,5.63,5.64,5.59,5.6,848400.0,5.63,5.64,5.59,5.6,848400.0
2009-09-18 10:00:00,5.6,5.61,5.57,5.57,188400.0,5.6,5.61,5.57,5.57,188400.0
2009-09-18 10:30:00,5.57,5.58,5.57,5.58,328800.0,5.57,5.58,5.57,5.58,328800.0
2009-09-18 11:00:00,5.58,5.6,5.58,5.58,712800.0,5.58,5.6,5.58,5.58,712800.0
2009-09-18 11:30:00,5.58,5.58,5.57,5.57,175200.0,5.58,5.58,5.57,5.57,175200.0
2009-09-18 12:00:00,5.57,5.58,5.56,5.58,199200.0,5.57,5.58,5.56,5.58,199200.0
2009-09-18 12:30:00,5.57,5.59,5.57,5.58,117600.0,5.57,5.59,5.57,5.58,117600.0
2009-09-18 13:00:00,5.58,5.59,5.58,5.59,128400.0,5.58,5.59,5.58,5.59,128400.0
2009-09-18 13:30:00,5.59,5.6,5.58,5.6,128400.0,5.59,5.6,5.58,5.6,128400.0
2009-09-18 14:00:00,5.59,5.6,5.58,5.59,181200.0,5.59,5.6,5.58,5.59,181200.0
2009-09-18 14:30:00,5.59,5.61,5.59,5.61,210000.0,5.59,5.61,5.59,5.61,210000.0
2009-09-18 15:00:00,5.61,5.61,5.59,5.6,241200.0,5.61,5.61,5.59,5.6,241200.0
2009-09-18 15:30:00,5.6,5.62,5.6,5.61,792000.0,5.6,5.62,5.6,5.61,792000.0
2009-09-21 09:30:00,5.56,5.63,5.56,5.6,142800.0,5.56,5.63,5.56,5.6,142800.0
2009-09-21 10:00:00,5.6,5.62,5.59,5.61,192000.0,5.6,5.62,5.59,5.61,192000.0
2009-09-21 10:30:00,5.61,5.62,5.6,5.61,194400.0,5.61,5.62,5.6,5.61,194400.0
2009-09-21 11:00:00,5.61,5.61,5.59,5.6,169200.0,5.61,5.61,5.59,5.6,169200.0
2009-09-21 11:30:00,5.6,5.62,5.6,5.62,144000.0,5.6,5.62,5.6,5.62,144000.0
2009-09-21 12:00:00,5.62,5.62,5.61,5.62,85200.0,5.62,5.62,5.61,5.62,85200.0
2009-09-21 12:30:00,5.62,5.62,5.61,5.61,52800.0,5.62,5.62,5.61,5.61,52800.0
2009-09-21 13:00:00,5.62,5.62,5.61,5.62,79200.0,5.62,5.62,5.61,5.62,79200.0
2009-09-21 13:30:00,5.62,5.63,5.62,5.63,99600.0,5.62,5.63,5.62,5.63,99600.0
2009-09-21 14:00:00,5.62,5.62,5.61,5.61,129600.0,5.62,5.62,5.61,5.61,129600.0
2009-09-21 14:30:00,5.61,5.62,5.61,5.62,132000.0,5.61,5.62,5.61,5.62,132000.0
2009-09-21 15:00:00,5.62,5.63,5.61,5.62,290400.0,5.62,5.63,5.61,5.62,290400.0
2009-09-21 15:30:00,5.62,5.64,5.61,5.64,829200.0,5.62,5.64,5.61,5.64,829200.0
2009-09-22 09:30:00,5.66,5.69,5.62,5.64,687600.0,5.66,5.69,5.62,5.64,687600.0
2009-09-22 10:00:00,5.64,5.64,5.6,5.63,334800.0,5.64,5.64,5.6,5.63,334800.0
2009-09-22 10:30:00,5.63,5.63,5.59,5.6,189600.0,5.63,5.63,5.59,5.6,189600.0
2009-09-22 11:00:00,5.6,5.62,5.59,5.6,362400.0,5.6,5.62,5.59,5.6,362400.0
2009-09-22 11:30:00,5.6,5.61,5.6,5.6,421200.0,5.6,5.61,5.6,5.6,421200.0
2009-09-22 12:00:00,5.6,5.62,5.6,5.62,261600.0,5.6,5.62,5.6,5.62,261600.0
2009-09-22 12:30:00,5.62,5.64,5.61,5.61,115200.0,5.62,5.64,5.61,5.61,115200.0
2009-09-22 13:00:00,5.61,5.63,5.61,5.62,145200.0,5.61,5.63,5.61,5.62,145200.0
2009-09-22 13:30:00,5.62,5.63,5.62,5.63,170400.0,5.62,5.63,5.62,5.63,170400.0
2009-09-22 14:00:00,5.63,5.64,5.63,5.63,250800.0,5.63,5.64,5.63,5.63,250800.0
2009-09-22 14:30:00,5.63,5.65,5.63,5.64,291600.0,5.63,5.65,5.63,5.64,291600.0
2009-09-22 15:00:00,5.64,5.64,5.63,5.64,286800.0,5.64,5.64,5.63,5.64,286800.0
2009-09-22 15:30:00,5.64,5.64,5.63,5.64,424800.0,5.64,5.64,5.63,5.64,424800.0
2009-09-23 09:30:00,5.69,5.69,5.61,5.62,877200.0,5.69,5.69,5.61,5.62,877200.0
2009-09-23 10:00:00,5.61,5.64,5.6,5.64,428400.0,5.61,5.64,5.6,5.64,428400.0
2009-09-23 10:30:00,5.64,5.64,5.6,5.61,434400.0,5.64,5.64,5.6,5.61,434400.0
2009-09-23 11:00:00,5.61,5.63,5.6,5.62,214800.0,5.61,5.63,5.6,5.62,214800.0
2009-09-23 11:30:00,5.62,5.63,5.61,5.63,150000.0,5.62,5.63,5.61,5.63,150000.0
2009-09-23 12:00:00,5.63,5.64,5.62,5.62,376800.0,5.63,5.64,5.62,5.62,376800.0
2009-09-23 12:30:00,5.62,5.63,5.61,5.61,57600.0,5.62,5.63,5.61,5.61,57600.0
2009-09-23 13:00:00,5.61,5.63,5.61,5.62,82800.0,5.61,5.63,5.61,5.62,82800.0
2009-09-23 13:30:00,5.62,5.64,5.62,5.63,61200.0,5.62,5.64,5.62,5.63,61200.0
2009-09-23 14:00:00,5.63,5.65,5.62,5.64,84000.0,5.63,5.65,5.62,5.64,84000.0
2009-09-23 14:30:00,5.64,5.66,5.64,5.64,94800.0,5.64,5.66,5.64,5.64,94800.0
2009-09-23 15:00:00,5.64,5.65,5.62,5.62,232800.0,5.64,5.65,5.62,5.62,232800.0
2009-09-23 15:30:00,5.62,5.62,5.59,5.61,546000.0,5.62,5.62,5.59,5.61,546000.0
2009-09-24 09:30:00,5.64,5.66,5.61,5.62,320400.0,5.64,5.66,5.61,5.62,320400.0
2009-09-24 10:00:00,5.61,5.63,5.59,5.62,627600.0,5.61,5.63,5.59,5.62,627600.0
2009-09-24 10:30:00,5.62,5.63,5.61,5.62,254400.0,5.62,5.63,5.61,5.62,254400.0
2009-09-24 11:00:00,5.62,5.63,5.6,5.61,632400.0,5.62,5.63,5.6,5.61,632400.0
2009-09-24 11:30:00,5.61,5.62,5.61,5.61,153600.0,5.61,5.62,5.61,5.61,153600.0
2009-09-24 12:00:00,5.62,5.62,5.61,5.61,319200.0,5.62,5.62,5.61,5.61,319200.0
2009-09-24 12:30:00,5.61,5.62,5.61,5.61,160800.0,5.61,5.62,5.61,5.61,160800.0
2009-09-24 13:00:00,5.61,5.62,5.61,5.61,386400.0,5.61,5.62,5.61,5.61,386400.0
2009-09-24 13:30:00,5.61,5.62,5.61,5.62,130800.0,5.61,5.62,5.61,5.62,130800.0
2009-09-24 14:00:00,5.61,5.62,5.61,5.62,184800.0,5.61,5.62,5.61,5.62,184800.0
2009-09-24 14:30:00,5.62,5.65,5.62,5.65,216000.0,5.62,5.65,5.62,5.65,216000.0
2009-09-24 15:00:00,5.65,5.65,5.62,5.63,496800.0,5.65,5.65,5.62,5.63,496800.0
2009-09-24 15:30:00,5.63,5.65,5.63,5.64,856800.0,5.63,5.65,5.63,5.64,856800.0
2009-09-25 09:30:00,5.77,5.87,5.77,5.78,2080800.0,5.77,5.87,5.77,5.78,2080800.0
2009-09-25 10:00:00,5.78,5.83,5.77,5.81,663600.0,5.78,5.83,5.77,5.81,663600.0
2009-09-25 10:30:00,5.81,5.82,5.77,5.77,310800.0,5.81,5.82,5.77,5.77,310800.0
2009-09-25 11:00:00,5.77,5.79,5.77,5.78,226800.0,5.77,5.79,5.77,5.78,226800.0
2009-09-25 11:30:00,5.79,5.79,5.77,5.78,483600.0,5.79,5.79,5.77,5.78,483600.0
2009-09-25 12:00:00,5.78,5.79,5.77,5.78,415200.0,5.78,5.79,5.77,5.78,415200.0
2009-09-25 12:30:00,5.78,5.79,5.77,5.79,218400.0,5.78,5.79,5.77,5.79,218400.0
2009-09-25 13:00:00,5.78,5.8,5.78,5.8,285600.0,5.78,5.8,5.78,5.8,285600.0
2009-09-25 13:30:00,5.8,5.81,5.78,5.78,133200.0,5.8,5.81,5.78,5.78,133200.0
2009-09-25 14:00:00,5.78,5.79,5.78,5.78,100800.0,5.78,5.79,5.78,5.78,100800.0
2009-09-25 14:30:00,5.78,5.79,5.78,5.78,154800.0,5.78,5.79,5.78,5.78,154800.0
2009-09-25 15:00:00,5.79,5.79,5.77,5.78,490800.0,5.79,5.79,5.77,5.78,490800.0
2009-09-25 15:30:00,5.78,5.78,5.75,5.76,835200.0,5.78,5.78,5.75,5.76,835200.0
2009-09-28 09:30:00,5.77,5.78,5.73,5.78,266400.0,5.77,5.78,5.73,5.78,266400.0
2009-09-28 10:00:00,5.78,5.83,5.78,5.83,441600.0,5.78,5.83,5.78,5.83,441600.0
2009-09-28 10:30:00,5.83,5.86,5.83,5.85,284400.0,5.83,5.86,5.83,5.85,284400.0
2009-09-28 11:00:00,5.85,5.87,5.84,5.84,352800.0,5.85,5.87,5.84,5.84,352800.0
2009-09-28 11:30:00,5.84,5.86,5.83,5.84,195600.0,5.84,5.86,5.83,5.84,195600.0
2009-09-28 12:00:00,5.84,5.85,5.84,5.84,146400.0,5.84,5.85,5.84,5.84,146400.0
2009-09-28 12:30:00,5.84,5.84,5.83,5.83,124800.0,5.84,5.84,5.83,5.83,124800.0
2009-09-28 13:00:00,5.83,5.83,5.82,5.83,127200.0,5.83,5.83,5.82,5.83,127200.0
2009-09-28 13:30:00,5.83,5.84,5.83,5.83,261600.0,5.83,5.84,5.83,5.83,261600.0
2009-09-28 14:00:00,5.83,5.84,5.83,5.84,247200.0,5.83,5.84,5.83,5.84,247200.0
2009-09-28 14:30:00,5.84,5.85,5.84,5.84,175200.0,5.84,5.85,5.84,5.84,175200.0
2009-09-28 15:00:00,5.84,5.84,5.82,5.82,260400.0,5.84,5.84,5.82,5.82,260400.0
2009-09-28 15:30:00,5.81,5.82,5.81,5.82,748800.0,5.81,5.82,5.81,5.82,748800.0
2009-09-29 09:30:00,5.85,5.85,5.77,5.82,352800.0,5.85,5.85,5.77,5.82,352800.0
2009-09-29 10:00:00,5.82,5.83,5.8,5.83,328800.0,5.82,5.83,5.8,5.83,328800.0
2009-09-29 10:30:00,5.83,5.83,5.82,5.83,252000.0,5.83,5.83,5.82,5.83,252000.0
2009-09-29 11:00:00,5.83,5.83,5.82,5.83,100800.0,5.83,5.83,5.82,5.83,100800.0
2009-09-29 11:30:00,5.83,5.85,5.82,5.83,280800.0,5.83,5.85,5.82,5.83,280800.0
2009-09-29 12:00:00,5.82,5.84,5.82,5.84,226800.0,5.82,5.84,5.82,5.84,226800.0
2009-09-29 12:30:00,5.84,5.85,5.84,5.85,100800.0,5.84,5.85,5.84,5.85,100800.0
2009-09-29 13:00:00,5.84,5.86,5.84,5.85,111600.0,5.84,5.86,5.84,5.85,111600.0
2009-09-29 13:30:00,5.85,5.85,5.84,5.84,96000.0,5.85,5.85,5.84,5.84,96000.0
2009-09-29 14:00:00,5.84,5.84,5.83,5.83,81600.0,5.84,5.84,5.83,5.83,81600.0
2009-09-29 14:30:00,5.84,5.84,5.83,5.84,85200.0,5.84,5.84,5.83,5.84,85200.0
2009-09-29 15:00:00,5.84,5.85,5.83,5.84,160800.0,5.84,5.85,5.83,5.84,160800.0
2009-09-29 15:30:00,5.83,5.84,5.82,5.83,464400.0,5.83,5.84,5.82,5.83,464400.0
2009-09-30 09:30:00,5.86,5.87,5.77,5.78,560400.0,5.86,5.87,5.77,5.78,560400.0
2009-09-30 10:00:00,5.77,5.78,5.74,5.78,364800.0,5.77,5.78,5.74,5.78,364800.0
2009-09-30 10:30:00,5.78,5.78,5.73,5.74,157200.0,5.78,5.78,5.73,5.74,157200.0
2009-09-30 11:00:00,5.74,5.76,5.73,5.76,160800.0,5.74,5.76,5.73,5.76,160800.0
2009-09-30 11:30:00,5.76,5.77,5.76,5.76,117600.0,5.76,5.77,5.76,5.76,117600.0
2009-09-30 12:00:00,5.76,5.77,5.76,5.77,99600.0,5.76,5.77,5.76,5.77,99600.0
2009-09-30 12:30:00,5.77,5.82,5.77,5.81,192000.0,5.77,5.82,5.77,5.81,192000.0
2009-09-30 13:00:00,5.81,5.83,5.81,5.83,150000.0,5.81,5.83,5.81,5.83,150000.0
2009-09-30 13:30:00,5.83,5.83,5.81,5.82,210000.0,5.83,5.83,5.81,5.82,210000.0
2009-09-30 14:00:00,5.82,5.83,5.82,5.83,289200.0,5.82,5.83,5.82,5.83,289200.0
2009-09-30 14:30:00,5.83,5.83,5.82,5.82,237600.0,5.83,5.83,5.82,5.82,237600.0
2009-09-30 15:00:00,5.82,5.82,5.79,5.81,654000.0,5.82,5.82,5.79,5.81,654000.0
2009-09-30 15:30:00,5.8,5.83,5.8,5.82,784800.0,5.8,5.83,5.8,5.82,784800.0
2009-10-01 09:30:00,5.84,5.84,5.76,5.77,435600.0,5.84,5.84,5.76,5.77,435600.0
2009-10-01 10:00:00,5.77,5.8,5.74,5.8,352800.0,5.77,5.8,5.74,5.8,352800.0
2009-10-01 10:30:00,5.79,5.81,5.79,5.81,218400.0,5.79,5.81,5.79,5.81,218400.0
2009-10-01 11:00:00,5.81,5.81,5.77,5.78,127200.0,5.81,5.81,5.77,5.78,127200.0
2009-10-01 11:30:00,5.78,5.78,5.71,5.78,222000.0,5.78,5.78,5.71,5.78,222000.0
2009-10-01 12:00:00,5.78,5.79,5.78,5.79,142800.0,5.78,5.79,5.78,5.79,142800.0
2009-10-01 12:30:00,5.79,5.79,5.77,5.78,124800.0,5.79,5.79,5.77,5.78,124800.0
2009-10-01 13:00:00,5.78,5.78,5.75,5.75,145200.0,5.78,5.78,5.75,5.75,145200.0
2009-10-01 13:30:00,5.75,5.76,5.75,5.76,160800.0,5.75,5.76,5.75,5.76,160800.0
2009-10-01 14:00:00,5.76,5.77,5.76,5.77,315600.0,5.76,5.77,5.76,5.77,315600.0
2009-10-01 14:30:00,5.77,5.77,5.76,5.77,296400.0,5.77,5.77,5.76,5.77,296400.0
2009-10-01 15:00:00,5.77,5.77,5.76,5.76,367200.0,5.77,5.77,5.76,5.76,367200.0
2009-10-01 15:30:00,5.76,5.76,5.74,5.75,798000.0,5.76,5.76,5.74,5.75,798000.0
2009-10-02 09:30:00,5.71,5.77,5.7,5.72,237600.0,5.71,5.77,5.7,5.72,237600.0
2009-10-02 10:00:00,5.72,5.74,5.68,5.69,219600.0,5.72,5.74,5.68,5.69,219600.0
2009-10-02 10:30:00,5.69,5.69,5.67,5.67,248400.0,5.69,5.69,5.67,5.67,248400.0
2009-10-02 11:00:00,5.67,5.69,5.67,5.67,157200.0,5.67,5.69,5.67,5.67,157200.0
2009-10-02 11:30:00,5.67,5.68,5.66,5.67,122400.0,5.67,5.68,5.66,5.67,122400.0
2009-10-02 12:00:00,5.67,5.69,5.67,5.67,123600.0,5.67,5.69,5.67,5.67,123600.0
2009-10-02 12:30:00,5.67,5.69,5.67,5.69,94800.0,5.67,5.69,5.67,5.69,94800.0
2009-10-02 13:00:00,5.69,5.69,5.69,5.69,88800.0,5.69,5.69,5.69,5.69,88800.0
2009-10-02 13:30:00,5.69,5.7,5.68,5.69,211200.0,5.69,5.7,5.68,5.69,211200.0
2009-10-02 14:00:00,5.69,5.7,5.68,5.7,121200.0,5.69,5.7,5.68,5.7,121200.0
2009-10-02 14:30:00,5.7,5.72,5.7,5.71,181200.0,5.7,5.72,5.7,5.71,181200.0
2009-10-02 15:00:00,5.71,5.73,5.71,5.71,154800.0,5.71,5.73,5.71,5.71,154800.0
2009-10-02 15:30:00,5.71,5.72,5.7,5.7,360000.0,5.71,5.72,5.7,5.7,360000.0
2009-10-05 09:30:00,5.73,5.73,5.64,5.67,380400.0,5.73,5.73,5.64,5.67,380400.0
2009-10-05 10:00:00,5.67,5.69,5.67,5.68,393600.0,5.67,5.69,5.67,5.68,393600.0
2009-10-05 10:30:00,5.68,5.71,5.68,5.71,222000.0,5.68,5.71,5.68,5.71,222000.0
2009-10-05 11:00:00,5.71,5.71,5.7,5.7,96000.0,5.71,5.71,5.7,5.7,96000.0
2009-10-05 11:30:00,5.7,5.7,5.68,5.69,152400.0,5.7,5.7,5.68,5.69,152400.0
2009-10-05 12:00:00,5.69,5.71,5.69,5.71,122400.0,5.69,5.71,5.69,5.71,122400.0
2009-10-05 12:30:00,5.71,5.72,5.71,5.72,82800.0,5.71,5.72,5.71,5.72,82800.0
2009-10-05 13:00:00,5.72,5.72,5.7,5.71,579600.0,5.72,5.72,5.7,5.71,579600.0
2009-10-05 13:30:00,5.71,5.72,5.71,5.72,469200.0,5.71,5.72,5.71,5.72,469200.0
2009-10-05 14:00:00,5.72,5.73,5.72,5.73,474000.0,5.72,5.73,5.72,5.73,474000.0
2009-10-05 14:30:00,5.73,5.77,5.72,5.76,223200.0,5.73,5.77,5.72,5.76,223200.0
2009-10-05 15:00:00,5.77,5.77,5.75,5.75,193200.0,5.77,5.77,5.75,5.75,193200.0
2009-10-05 15:30:00,5.75,5.76,5.75,5.76,342000.0,5.75,5.76,5.75,5.76,342000.0
2009-10-06 09:30:00,5.69,5.72,5.66,5.72,447600.0,5.69,5.72,5.66,5.72,447600.0
2009-10-06 10:00:00,5.72,5.73,5.7,5.71,121200.0,5.72,5.73,5.7,5.71,121200.0
2009-10-06 10:30:00,5.71,5.74,5.71,5.73,288000.0,5.71,5.74,5.71,5.73,288000.0
2009-10-06 11:00:00,5.73,5.77,5.73,5.77,168000.0,5.73,5.77,5.73,5.77,168000.0
2009-10-06 11:30:00,5.77,5.77,5.77,5.77,141600.0,5.77,5.77,5.77,5.77,141600.0
2009-10-06 12:00:00,5.77,5.78,5.76,5.76,78000.0,5.77,5.78,5.76,5.76,78000.0
2009-10-06 12:30:00,5.76,5.77,5.76,5.76,104400.0,5.76,5.77,5.76,5.76,104400.0
2009-10-06 13:00:00,5.76,5.77,5.76,5.76,48000.0,5.76,5.77,5.76,5.76,48000.0
2009-10-06 13:30:00,5.77,5.77,5.75,5.75,81600.0,5.77,5.77,5.75,5.75,81600.0
2009-10-06 14:00:00,5.75,5.76,5.74,5.74,169200.0,5.75,5.76,5.74,5.74,169200.0
2009-10-06 14:30:00,5.74,5.75,5.73,5.75,160800.0,5.74,5.75,5.73,5.75,160800.0
2009-10-06 15:00:00,5.75,5.76,5.74,5.76,127200.0,5.75,5.76,5.74,5.76,127200.0
2009-10-06 15:30:00,5.75,5.76,5.74,5.75,260400.0,5.75,5.76,5.74,5.75,260400.0
2009-10-07 09:30:00,5.79,5.79,5.72,5.75,210000.0,5.79,5.79,5.72,5.75,210000.0
2009-10-07 10:00:00,5.76,5.76,5.74,5.75,273600.0,5.76,5.76,5.74,5.75,273600.0
2009-10-07 10:30:00,5.75,5.75,5.74,5.75,79200.0,5.75,5.75,5.74,5.75,79200.0
2009-10-07 11:00:00,5.75,5.76,5.74,5.74,72000.0,5.75,5.76,5.74,5.74,72000.0
2009-10-07 11:30:00,5.74,5.75,5.73,5.74,93600.0,5.74,5.75,5.73,5.74,93600.0
2009-10-07 12:00:00,5.74,5.74,5.73,5.73,85200.0,5.74,5.74,5.73,5.73,85200.0
2009-10-07 12:30:00,5.73,5.74,5.73,5.74,45600.0,5.73,5.74,5.73,5.74,45600.0
2009-10-07 13:00:00,5.74,5.74,5.73,5.73,88800.0,5.74,5.74,5.73,5.73,88800.0
2009-10-07 13:30:00,5.74,5.74,5.72,5.73,44400.0,5.74,5.74,5.72,5.73,44400.0
2009-10-07 14:00:00,5.73,5.74,5.73,5.73,85200.0,5.73,5.74,5.73,5.73,85200.0
2009-10-07 14:30:00,5.73,5.74,5.72,5.74,202800.0,5.73,5.74,5.72,5.74,202800.0
2009-10-07 15:00:00,5.74,5.74,5.72,5.73,361200.0,5.74,5.74,5.72,5.73,361200.0
2009-10-07 15:30:00,5.73,5.76,5.73,5.75,625200.0,5.73,5.76,5.73,5.75,625200.0
2009-10-08 09:30:00,5.78,5.79,5.76,5.79,559200.0,5.78,5.79,5.76,5.79,559200.0
2009-10-08 10:00:00,5.79,5.79,5.78,5.79,512400.0,5.79,5.79,5.78,5.79,512400.0
2009-10-08 10:30:00,5.79,5.83,5.79,5.81,490800.0,5.79,5.83,5.79,5.81,490800.0
2009-10-08 11:00:00,5.81,5.81,5.8,5.81,116400.0,5.81,5.81,5.8,5.81,116400.0
2009-10-08 11:30:00,5.81,5.82,5.8,5.81,201600.0,5.81,5.82,5.8,5.81,201600.0
2009-10-08 12:00:00,5.81,5.82,5.79,5.82,420000.0,5.81,5.82,5.79,5.82,420000.0
2009-10-08 12:30:00,5.82,5.82,5.8,5.81,222000.0,5.82,5.82,5.8,5.81,222000.0
2009-10-08 13:00:00,5.81,5.82,5.81,5.81,260400.0,5.81,5.82,5.81,5.81,260400.0
2009-10-08 13:30:00,5.81,5.82,5.8,5.82,507600.0,5.81,5.82,5.8,5.82,507600.0
2009-10-08 14:00:00,5.82,5.82,5.81,5.82,169200.0,5.82,5.82,5.81,5.82,169200.0
2009-10-08 14:30:00,5.81,5.83,5.81,5.82,112800.0,5.81,5.83,5.81,5.82,112800.0
2009-10-08 15:00:00,5.83,5.83,5.82,5.83,265200.0,5.83,5.83,5.82,5.83,265200.0
2009-10-08 15:30:00,5.82,5.83,5.81,5.83,763200.0,5.82,5.83,5.81,5.83,763200.0
2009-10-09 09:30:00,5.86,5.86,5.8,5.84,192000.0,5.86,5.86,5.8,5.84,192000.0
2009-10-09 10:00:00,5.84,5.86,5.84,5.86,145200.0,5.84,5.86,5.84,5.86,145200.0
2009-10-09 10:30:00,5.86,5.87,5.86,5.87,79200.0,5.86,5.87,5.86,5.87,79200.0
2009-10-09 11:00:00,5.87,5.87,5.86,5.87,142800.0,5.87,5.87,5.86,5.87,142800.0
2009-10-09 11:30:00,5.86,5.86,5.85,5.86,66000.0,5.86,5.86,5.85,5.86,66000.0
2009-10-09 12:00:00,5.86,5.87,5.85,5.86,145200.0,5.86,5.87,5.85,5.86,145200.0
2009-10-09 12:30:00,5.86,5.86,5.86,5.86,91200.0,5.86,5.86,5.86,5.86,91200.0
2009-10-09 13:00:00,5.86,5.88,5.86,5.88,344400.0,5.86,5.88,5.86,5.88,344400.0
2009-10-09 13:30:00,5.88,5.92,5.88,5.91,722400.0,5.88,5.92,5.88,5.91,722400.0
2009-10-09 14:00:00,5.91,5.91,5.89,5.9,307200.0,5.91,5.91,5.89,5.9,307200.0
2009-10-09 14:30:00,5.9,5.92,5.9,5.92,238800.0,5.9,5.92,5.9,5.92,238800.0
2009-10-09 15:00:00,5.92,5.95,5.92,5.95,373200.0,5.92,5.95,5.92,5.95,373200.0
2009-10-09 15:30:00,5.95,5.95,5.94,5.95,920400.0,5.95,5.95,5.94,5.95,920400.0
2009-10-12 09:30:00,5.93,5.93,5.87,5.88,544800.0,5.93,5.93,5.87,5.88,544800.0
2009-10-12 10:00:00,5.88,5.89,5.87,5.87,648000.0,5.88,5.89,5.87,5.87,648000.0
2009-10-12 10:30:00,5.87,5.88,5.86,5.87,110400.0,5.87,5.88,5.86,5.87,110400.0
2009-10-12 11:00:00,5.87,5.88,5.87,5.88,254400.0,5.87,5.88,5.87,5.88,254400.0
2009-10-12 11:30:00,5.88,5.88,5.85,5.86,152400.0,5.88,5.88,5.85,5.86,152400.0
2009-10-12 12:00:00,5.86,5.86,5.86,5.86,70800.0,5.86,5.86,5.86,5.86,70800.0
2009-10-12 12:30:00,5.86,5.86,5.85,5.86,43200.0,5.86,5.86,5.85,5.86,43200.0
2009-10-12 13:00:00,5.86,5.86,5.85,5.85,138000.0,5.86,5.86,5.85,5.85,138000.0
2009-10-12 13:30:00,5.86,5.86,5.85,5.85,97200.0,5.86,5.86,5.85,5.85,97200.0
2009-10-12 14:00:00,5.85,5.86,5.83,5.84,148800.0,5.85,5.86,5.83,5.84,148800.0
2009-10-12 14:30:00,5.84,5.85,5.83,5.85,154800.0,5.84,5.85,5.83,5.85,154800.0
2009-10-12 15:00:00,5.85,5.85,5.83,5.84,157200.0,5.85,5.85,5.83,5.84,157200.0
2009-10-12 15:30:00,5.84,5.84,5.82,5.83,327600.0,5.84,5.84,5.82,5.83,327600.0
2009-10-13 09:30:00,5.8,5.86,5.78,5.79,308400.0,5.8,5.86,5.78,5.79,308400.0
2009-10-13 10:00:00,5.79,5.8,5.78,5.79,226800.0,5.79,5.8,5.78,5.79,226800.0
2009-10-13 10:30:00,5.8,5.81,5.79,5.8,277200.0,5.8,5.81,5.79,5.8,277200.0
2009-10-13 11:00:00,5.8,5.82,5.8,5.82,268800.0,5.8,5.82,5.8,5.82,268800.0
2009-10-13 11:30:00,5.82,5.82,5.81,5.82,309600.0,5.82,5.82,5.81,5.82,309600.0
2009-10-13 12:00:00,5.82,5.82,5.8,5.8,109200.0,5.82,5.82,5.8,5.8,109200.0
2009-10-13 12:30:00,5.8,5.8,5.8,5.8,64800.0,5.8,5.8,5.8,5.8,64800.0
2009-10-13 13:00:00,5.8,5.81,5.79,5.79,63600.0,5.8,5.81,5.79,5.79,63600.0
2009-10-13 13:30:00,5.79,5.8,5.79,5.79,74400.0,5.79,5.8,5.79,5.79,74400.0
2009-10-13 14:00:00,5.79,5.8,5.79,5.8,84000.0,5.79,5.8,5.79,5.8,84000.0
2009-10-13 14:30:00,5.8,5.8,5.79,5.79,132000.0,5.8,5.8,5.79,5.79,132000.0
2009-10-13 15:00:00,5.79,5.8,5.78,5.79,313200.0,5.79,5.8,5.78,5.79,313200.0
2009-10-13 15:30:00,5.79,5.8,5.79,5.8,470400.0,5.79,5.8,5.79,5.8,470400.0
2009-10-14 09:30:00,5.83,5.86,5.79,5.8,442800.0,5.83,5.86,5.79,5.8,442800.0
2009-10-14 10:00:00,5.8,5.8,5.78,5.79,806400.0,5.8,5.8,5.78,5.79,806400.0
2009-10-14 10:30:00,5.79,5.8,5.79,5.79,505200.0,5.79,5.8,5.79,5.79,505200.0
2009-10-14 11:00:00,5.79,5.8,5.79,5.8,244800.0,5.79,5.8,5.79,5.8,244800.0
2009-10-14 11:30:00,5.8,5.8,5.79,5.8,555600.0,5.8,5.8,5.79,5.8,555600.0
2009-10-14 12:00:00,5.8,5.8,5.79,5.8,468000.0,5.8,5.8,5.79,5.8,468000.0
2009-10-14 12:30:00,5.8,5.8,5.79,5.8,175200.0,5.8,5.8,5.79,5.8,175200.0
2009-10-14 13:00:00,5.8,5.8,5.79,5.8,288000.0,5.8,5.8,5.79,5.8,288000.0
2009-10-14 13:30:00,5.79,5.8,5.79,5.8,325200.0,5.79,5.8,5.79,5.8,325200.0
2009-10-14 14:00:00,5.8,5.8,5.79,5.8,319200.0,5.8,5.8,5.79,5.8,319200.0
2009-10-14 14:30:00,5.8,5.8,5.79,5.8,210000.0,5.8,5.8,5.79,5.8,210000.0
2009-10-14 15:00:00,5.8,5.8,5.8,5.8,434400.0,5.8,5.8,5.8,5.8,434400.0
2009-10-14 15:30:00,5.8,5.81,5.8,5.8,862800.0,5.8,5.81,5.8,5.8,862800.0
2009-10-15 09:30:00,5.8,5.81,5.78,5.81,202800.0,5.8,5.81,5.78,5.81,202800.0
2009-10-15 10:00:00,5.81,5.82,5.8,5.82,328800.0,5.81,5.82,5.8,5.82,328800.0
2009-10-15 10:30:00,5.82,5.83,5.81,5.82,192000.0,5.82,5.83,5.81,5.82,192000.0
2009-10-15 11:00:00,5.82,5.83,5.81,5.81,94800.0,5.82,5.83,5.81,5.81,94800.0
2009-10-15 11:30:00,5.81,5.82,5.81,5.82,117600.0,5.81,5.82,5.81,5.82,117600.0
2009-10-15 12:00:00,5.81,5.82,5.81,5.82,102000.0,5.81,5.82,5.81,5.82,102000.0
2009-10-15 12:30:00,5.82,5.82,5.81,5.81,206400.0,5.82,5.82,5.81,5.81,206400.0
2009-10-15 13:00:00,5.81,5.83,5.81,5.82,195600.0,5.81,5.83,5.81,5.82,195600.0
2009-10-15 13:30:00,5.82,5.83,5.82,5.83,162000.0,5.82,5.83,5.82,5.83,162000.0
2009-10-15 14:00:00,5.83,5.83,5.82,5.83,105600.0,5.83,5.83,5.82,5.83,105600.0
2009-10-15 14:30:00,5.83,5.83,5.83,5.83,210000.0,5.83,5.83,5.83,5.83,210000.0
2009-10-15 15:00:00,5.83,5.83,5.82,5.82,307200.0,5.83,5.83,5.82,5.82,307200.0
2009-10-15 15:30:00,5.82,5.85,5.82,5.85,1051200.0,5.82,5.85,5.82,5.85,1051200.0
2009-10-16 09:30:00,5.84,5.9,5.82,5.89,355200.0,5.84,5.9,5.82,5.89,355200.0
2009-10-16 10:00:00,5.88,5.9,5.87,5.9,321600.0,5.88,5.9,5.87,5.9,321600.0
2009-10-16 10:30:00,5.9,5.9,5.89,5.9,258000.0,5.9,5.9,5.89,5.9,258000.0
2009-10-16 11:00:00,5.9,5.93,5.9,5.93,380400.0,5.9,5.93,5.9,5.93,380400.0
2009-10-16 11:30:00,5.93,5.93,5.92,5.93,226800.0,5.93,5.93,5.92,5.93,226800.0
2009-10-16 12:00:00,5.93,5.93,5.92,5.93,159600.0,5.93,5.93,5.92,5.93,159600.0
2009-10-16 12:30:00,5.93,5.93,5.93,5.93,169200.0,5.93,5.93,5.93,5.93,169200.0
2009-10-16 13:00:00,5.93,5.95,5.92,5.95,286800.0,5.93,5.95,5.92,5.95,286800.0
2009-10-16 13:30:00,5.95,5.97,5.95,5.97,241200.0,5.95,5.97,5.95,5.97,241200.0
2009-10-16 14:00:00,5.97,5.97,5.94,5.94,193200.0,5.97,5.97,5.94,5.94,193200.0
2009-10-16 14:30:00,5.94,5.94,5.92,5.92,139200.0,5.94,5.94,5.92,5.92,139200.0
2009-10-16 15:00:00,5.92,5.94,5.92,5.94,324000.0,5.92,5.94,5.92,5.94,324000.0
2009-10-16 15:30:00,5.94,5.96,5.92,5.96,1393200.0,5.94,5.96,5.92,5.96,1393200.0
2009-10-19 09:30:00,5.95,6.0,5.95,5.97,188400.0,5.95,6.0,5.95,5.97,188400.0
2009-10-19 10:00:00,5.97,6.0,5.97,5.99,506400.0,5.97,6.0,5.97,5.99,506400.0
2009-10-19 10:30:00,5.99,6.0,5.99,6.0,223200.0,5.99,6.0,5.99,6.0,223200.0
2009-10-19 11:00:00,6.0,6.01,5.99,6.0,165600.0,6.0,6.01,5.99,6.0,165600.0
2009-10-19 11:30:00,6.0,6.01,6.0,6.01,162000.0,6.0,6.01,6.0,6.01,162000.0
2009-10-19 12:00:00,6.01,6.02,6.01,6.02,85200.0,6.01,6.02,6.01,6.02,85200.0
2009-10-19 12:30:00,6.02,6.02,6.01,6.01,90000.0,6.02,6.02,6.01,6.01,90000.0
2009-10-19 13:00:00,6.01,6.01,6.0,6.0,116400.0,6.01,6.01,6.0,6.0,116400.0
2009-10-19 13:30:00,6.0,6.01,5.98,5.99,292800.0,6.0,6.01,5.98,5.99,292800.0
2009-10-19 14:00:00,5.99,6.0,5.99,6.0,836400.0,5.99,6.0,5.99,6.0,836400.0
2009-10-19 14:30:00,6.0,6.01,6.0,6.0,297600.0,6.0,6.01,6.0,6.0,297600.0
2009-10-19 15:00:00,6.0,6.0,5.98,5.98,267600.0,6.0,6.0,5.98,5.98,267600.0
2009-10-19 15:30:00,5.98,6.02,5.98,6.0,956400.0,5.98,6.02,5.98,6.0,956400.0
2009-10-20 09:30:00,6.03,6.03,5.98,6.02,586800.0,6.03,6.03,5.98,6.02,586800.0
2009-10-20 10:00:00,6.01,6.04,6.0,6.04,446400.0,6.01,6.04,6.0,6.04,446400.0
2009-10-20 10:30:00,6.03,6.04,6.03,6.03,366000.0,6.03,6.04,6.03,6.03,366000.0
2009-10-20 11:00:00,6.03,6.04,6.02,6.02,190800.0,6.03,6.04,6.02,6.02,190800.0
2009-10-20 11:30:00,6.02,6.04,6.01,6.03,612000.0,6.02,6.04,6.01,6.03,612000.0
2009-10-20 12:00:00,6.03,6.03,5.98,5.99,402000.0,6.03,6.03,5.98,5.99,402000.0
2009-10-20 12:30:00,5.99,5.99,5.97,5.97,381600.0,5.99,5.99,5.97,5.97,381600.0
2009-10-20 13:00:00,5.97,5.97,5.95,5.96,322800.0,5.97,5.97,5.95,5.96,322800.0
2009-10-20 13:30:00,5.96,5.96,5.94,5.94,508800.0,5.96,5.96,5.94,5.94,508800.0
2009-10-20 14:00:00,5.94,5.95,5.94,5.94,303600.0,5.94,5.95,5.94,5.94,303600.0
2009-10-20 14:30:00,5.94,5.95,5.94,5.95,502800.0,5.94,5.95,5.94,5.95,502800.0
2009-10-20 15:00:00,5.95,5.95,5.93,5.94,506400.0,5.95,5.95,5.93,5.94,506400.0
2009-10-20 15:30:00,5.94,5.97,5.94,5.97,1221600.0,5.94,5.97,5.94,5.97,1221600.0
2009-10-21 09:30:00,6.01,6.02,5.93,6.0,476400.0,6.01,6.02,5.93,6.0,476400.0
2009-10-21 10:00:00,6.0,6.02,5.98,6.01,268800.0,6.0,6.02,5.98,6.01,268800.0
2009-10-21 10:30:00,6.01,6.02,6.01,6.01,240000.0,6.01,6.02,6.01,6.01,240000.0
2009-10-21 11:00:00,6.01,6.01,5.97,5.98,205200.0,6.01,6.01,5.97,5.98,205200.0
2009-10-21 11:30:00,5.98,5.98,5.94,5.96,145200.0,5.98,5.98,5.94,5.96,145200.0
2009-10-21 12:00:00,5.96,5.96,5.94,5.95,370800.0,5.96,5.96,5.94,5.95,370800.0
2009-10-21 12:30:00,5.95,5.96,5.95,5.96,204000.0,5.95,5.96,5.95,5.96,204000.0
2009-10-21 13:00:00,5.96,5.96,5.94,5.94,74400.0,5.96,5.96,5.94,5.94,74400.0
2009-10-21 13:30:00,5.94,5.97,5.94,5.96,196800.0,5.94,5.97,5.94,5.96,196800.0
2009-10-21 14:00:00,5.96,5.96,5.94,5.96,99600.0,5.96,5.96,5.94,5.96,99600.0
2009-10-21 14:30:00,5.96,5.97,5.94,5.96,105600.0,5.96,5.97,5.94,5.96,105600.0
2009-10-21 15:00:00,5.96,5.98,5.94,5.97,595200.0,5.96,5.98,5.94,5.97,595200.0
2009-10-21 15:30:00,5.97,5.98,5.92,5.93,1352400.0,5.97,5.98,5.92,5.93,1352400.0
2009-10-22 09:30:00,6.12,6.19,6.0,6.18,2185200.0,6.12,6.19,6.0,6.18,2185200.0
2009-10-22 10:00:00,6.18,6.27,6.17,6.25,2642400.0,6.18,6.27,6.17,6.25,2642400.0
2009-10-22 10:30:00,6.24,6.31,6.23,6.29,1560000.0,6.24,6.31,6.23,6.29,1560000.0
2009-10-22 11:00:00,6.29,6.35,6.28,6.34,1126800.0,6.29,6.35,6.28,6.34,1126800.0
2009-10-22 11:30:00,6.34,6.34,6.3,6.31,710400.0,6.34,6.34,6.3,6.31,710400.0
2009-10-22 12:00:00,6.31,6.31,6.27,6.28,524400.0,6.31,6.31,6.27,6.28,524400.0
2009-10-22 12:30:00,6.28,6.28,6.25,6.27,788400.0,6.28,6.28,6.25,6.27,788400.0
2009-10-22 13:00:00,6.27,6.29,6.26,6.27,645600.0,6.27,6.29,6.26,6.27,645600.0
2009-10-22 13:30:00,6.27,6.27,6.26,6.27,878400.0,6.27,6.27,6.26,6.27,878400.0
2009-10-22 14:00:00,6.27,6.27,6.24,6.26,1064400.0,6.27,6.27,6.24,6.26,1064400.0
2009-10-22 14:30:00,6.26,6.28,6.26,6.27,1531200.0,6.26,6.28,6.26,6.27,1531200.0
2009-10-22 15:00:00,6.27,6.35,6.27,6.32,1034400.0,6.27,6.35,6.27,6.32,1034400.0
2009-10-22 15:30:00,6.32,6.35,6.3,6.34,2214000.0,6.32,6.35,6.3,6.34,2214000.0
2009-10-23 09:30:00,6.33,6.33,6.28,6.31,693600.0,6.33,6.33,6.28,6.31,693600.0
2009-10-23 10:00:00,6.31,6.33,6.28,6.31,496800.0,6.31,6.33,6.28,6.31,496800.0
2009-10-23 10:30:00,6.31,6.33,6.3,6.32,404400.0,6.31,6.33,6.3,6.32,404400.0
2009-10-23 11:00:00,6.32,6.33,6.3,6.31,457200.0,6.32,6.33,6.3,6.31,457200.0
2009-10-23 11:30:00,6.31,6.32,6.29,6.29,276000.0,6.31,6.32,6.29,6.29,276000.0
2009-10-23 12:00:00,6.29,6.31,6.29,6.29,364800.0,6.29,6.31,6.29,6.29,364800.0
2009-10-23 12:30:00,6.29,6.31,6.29,6.3,236400.0,6.29,6.31,6.29,6.3,236400.0
2009-10-23 13:00:00,6.3,6.31,6.3,6.3,132000.0,6.3,6.31,6.3,6.3,132000.0
2009-10-23 13:30:00,6.3,6.31,6.28,6.31,322800.0,6.3,6.31,6.28,6.31,322800.0
2009-10-23 14:00:00,6.31,6.31,6.29,6.31,668400.0,6.31,6.31,6.29,6.31,668400.0
2009-10-23 14:30:00,6.31,6.31,6.29,6.3,502800.0,6.31,6.31,6.29,6.3,502800.0
2009-10-23 15:00:00,6.3,6.33,6.3,6.33,696000.0,6.3,6.33,6.3,6.33,696000.0
2009-10-23 15:30:00,6.33,6.34,6.31,6.33,1232400.0,6.33,6.34,6.31,6.33,1232400.0
2009-10-26 09:30:00,6.34,6.38,6.3,6.37,586800.0,6.34,6.38,6.3,6.37,586800.0
2009-10-26 10:00:00,6.37,6.4,6.35,6.38,552000.0,6.37,6.4,6.35,6.38,552000.0
2009-10-26 10:30:00,6.38,6.41,6.38,6.4,602400.0,6.38,6.41,6.38,6.4,602400.0
2009-10-26 11:00:00,6.4,6.42,6.39,6.39,640800.0,6.4,6.42,6.39,6.39,640800.0
2009-10-26 11:30:00,6.39,6.39,6.35,6.35,822000.0,6.39,6.39,6.35,6.35,822000.0
2009-10-26 12:00:00,6.35,6.39,6.35,6.38,604800.0,6.35,6.39,6.35,6.38,604800.0
2009-10-26 12:30:00,6.38,6.38,6.36,6.37,406800.0,6.38,6.38,6.36,6.37,406800.0
2009-10-26 13:00:00,6.37,6.37,6.35,6.36,211200.0,6.37,6.37,6.35,6.36,211200.0
2009-10-26 13:30:00,6.36,6.36,6.35,6.35,218400.0,6.36,6.36,6.35,6.35,218400.0
2009-10-26 14:00:00,6.35,6.36,6.34,6.35,300000.0,6.35,6.36,6.34,6.35,300000.0
2009-10-26 14:30:00,6.35,6.35,6.34,6.34,429600.0,6.35,6.35,6.34,6.34,429600.0
2009-10-26 15:00:00,6.35,6.36,6.34,6.36,374400.0,6.35,6.36,6.34,6.36,374400.0
2009-10-26 15:30:00,6.36,6.38,6.34,6.37,1010400.0,6.36,6.38,6.34,6.37,1010400.0
2009-10-27 09:30:00,6.35,6.43,6.35,6.41,836400.0,6.35,6.43,6.35,6.41,836400.0
2009-10-27 10:00:00,6.4,6.42,6.36,6.42,688800.0,6.4,6.42,6.36,6.42,688800.0
2009-10-27 10:30:00,6.42,6.42,6.38,6.4,723600.0,6.42,6.42,6.38,6.4,723600.0
2009-10-27 11:00:00,6.4,6.4,6.38,6.38,336000.0,6.4,6.4,6.38,6.38,336000.0
2009-10-27 11:30:00,6.38,6.39,6.35,6.38,615600.0,6.38,6.39,6.35,6.38,615600.0
2009-10-27 12:00:00,6.38,6.4,6.37,6.39,338400.0,6.38,6.4,6.37,6.39,338400.0
2009-10-27 12:30:00,6.38,6.39,6.36,6.36,559200.0,6.38,6.39,6.36,6.36,559200.0
2009-10-27 13:00:00,6.37,6.38,6.34,6.35,427200.0,6.37,6.38,6.34,6.35,427200.0
2009-10-27 13:30:00,6.34,6.38,6.34,6.38,583200.0,6.34,6.38,6.34,6.38,583200.0
2009-10-27 14:00:00,6.38,6.39,6.36,6.37,216000.0,6.38,6.39,6.36,6.37,216000.0
2009-10-27 14:30:00,6.37,6.38,6.36,6.37,266400.0,6.37,6.38,6.36,6.37,266400.0
2009-10-27 15:00:00,6.37,6.37,6.36,6.36,333600.0,6.37,6.37,6.36,6.36,333600.0
2009-10-27 15:30:00,6.36,6.36,6.34,6.35,1251600.0,6.36,6.36,6.34,6.35,1251600.0
2009-10-28 09:30:00,6.48,6.55,6.43,6.48,1530000.0,6.48,6.55,6.43,6.48,1530000.0
2009-10-28 10:00:00,6.48,6.48,6.41,6.44,1293600.0,6.48,6.48,6.41,6.44,1293600.0
2009-10-28 10:30:00,6.44,6.46,6.42,6.43,918000.0,6.44,6.46,6.42,6.43,918000.0
2009-10-28 11:00:00,6.44,6.44,6.42,6.43,636000.0,6.44,6.44,6.42,6.43,636000.0
2009-10-28 11:30:00,6.42,6.43,6.42,6.42,418800.0,6.42,6.43,6.42,6.42,418800.0
2009-10-28 12:00:00,6.42,6.43,6.41,6.42,358800.0,6.42,6.43,6.41,6.42,358800.0
2009-10-28 12:30:00,6.41,6.42,6.4,6.4,369600.0,6.41,6.42,6.4,6.4,369600.0
2009-10-28 13:00:00,6.4,6.41,6.39,6.41,372000.0,6.4,6.41,6.39,6.41,372000.0
2009-10-28 13:30:00,6.41,6.41,6.4,6.4,214800.0,6.41,6.41,6.4,6.4,214800.0
2009-10-28 14:00:00,6.4,6.41,6.39,6.39,348000.0,6.4,6.41,6.39,6.39,348000.0
2009-10-28 14:30:00,6.4,6.42,6.39,6.4,451200.0,6.4,6.42,6.39,6.4,451200.0
2009-10-28 15:00:00,6.4,6.43,6.4,6.42,512400.0,6.4,6.43,6.4,6.42,512400.0
2009-10-28 15:30:00,6.43,6.43,6.41,6.41,1215600.0,6.43,6.43,6.41,6.41,1215600.0
2009-10-29 09:30:00,6.41,6.46,6.38,6.4,765600.0,6.41,6.46,6.38,6.4,765600.0
2009-10-29 10:00:00,6.4,6.4,6.37,6.39,726000.0,6.4,6.4,6.37,6.39,726000.0
2009-10-29 10:30:00,6.39,6.45,6.38,6.44,424800.0,6.39,6.45,6.38,6.44,424800.0
2009-10-29 11:00:00,6.44,6.46,6.43,6.45,314400.0,6.44,6.46,6.43,6.45,314400.0
2009-10-29 11:30:00,6.45,6.45,6.41,6.42,560400.0,6.45,6.45,6.41,6.42,560400.0
2009-10-29 12:00:00,6.42,6.45,6.41,6.44,615600.0,6.42,6.45,6.41,6.44,615600.0
2009-10-29 12:30:00,6.44,6.47,6.43,6.45,348000.0,6.44,6.47,6.43,6.45,348000.0
2009-10-29 13:00:00,6.45,6.45,6.43,6.44,348000.0,6.45,6.45,6.43,6.44,348000.0
2009-10-29 13:30:00,6.43,6.45,6.43,6.44,336000.0,6.43,6.45,6.43,6.44,336000.0
2009-10-29 14:00:00,6.44,6.45,6.42,6.44,388800.0,6.44,6.45,6.42,6.44,388800.0
2009-10-29 14:30:00,6.44,6.47,6.44,6.47,265200.0,6.44,6.47,6.44,6.47,265200.0
2009-10-29 15:00:00,6.47,6.48,6.45,6.47,435600.0,6.47,6.48,6.45,6.47,435600.0
2009-10-29 15:30:00,6.47,6.49,6.45,6.48,986400.0,6.47,6.49,6.45,6.48,986400.0
2009-10-30 09:30:00,6.48,6.49,6.45,6.48,451200.0,6.48,6.49,6.45,6.48,451200.0
2009-10-30 10:00:00,6.48,6.48,6.46,6.48,363600.0,6.48,6.48,6.46,6.48,363600.0
2009-10-30 10:30:00,6.48,6.48,6.45,6.47,264000.0,6.48,6.48,6.45,6.47,264000.0
2009-10-30 11:00:00,6.48,6.48,6.46,6.47,416400.0,6.48,6.48,6.46,6.47,416400.0
2009-10-30 11:30:00,6.47,6.47,6.42,6.42,412800.0,6.47,6.47,6.42,6.42,412800.0
2009-10-30 12:00:00,6.42,6.44,6.42,6.43,590400.0,6.42,6.44,6.42,6.43,590400.0
2009-10-30 12:30:00,6.42,6.45,6.41,6.44,732000.0,6.42,6.45,6.41,6.44,732000.0
2009-10-30 13:00:00,6.44,6.46,6.43,6.45,331200.0,6.44,6.46,6.43,6.45,331200.0
2009-10-30 13:30:00,6.45,6.45,6.42,6.44,433200.0,6.45,6.45,6.42,6.44,433200.0
2009-10-30 14:00:00,6.44,6.44,6.42,6.43,426000.0,6.44,6.44,6.42,6.43,426000.0
2009-10-30 14:30:00,6.43,6.45,6.43,6.44,459600.0,6.43,6.45,6.43,6.44,459600.0
2009-10-30 15:00:00,6.44,6.46,6.42,6.45,441600.0,6.44,6.46,6.42,6.45,441600.0
2009-10-30 15:30:00,6.45,6.45,6.4,6.41,1203600.0,6.45,6.45,6.4,6.41,1203600.0
2009-11-02 09:30:00,6.45,6.48,6.43,6.43,438000.0,6.45,6.48,6.43,6.43,438000.0
2009-11-02 10:00:00,6.44,6.5,6.44,6.49,495600.0,6.44,6.5,6.44,6.49,495600.0
2009-11-02 10:30:00,6.49,6.51,6.48,6.49,354000.0,6.49,6.51,6.48,6.49,354000.0
2009-11-02 11:00:00,6.49,6.5,6.48,6.48,415200.0,6.49,6.5,6.48,6.48,415200.0
2009-11-02 11:30:00,6.49,6.5,6.48,6.49,207600.0,6.49,6.5,6.48,6.49,207600.0
2009-11-02 12:00:00,6.49,6.5,6.48,6.49,307200.0,6.49,6.5,6.48,6.49,307200.0
2009-11-02 12:30:00,6.5,6.5,6.45,6.46,486000.0,6.5,6.5,6.45,6.46,486000.0
2009-11-02 13:00:00,6.45,6.48,6.45,6.46,414000.0,6.45,6.48,6.45,6.46,414000.0
2009-11-02 13:30:00,6.47,6.48,6.46,6.48,530400.0,6.47,6.48,6.46,6.48,530400.0
2009-11-02 14:00:00,6.48,6.49,6.45,6.49,235200.0,6.48,6.49,6.45,6.49,235200.0
2009-11-02 14:30:00,6.49,6.5,6.46,6.47,1323600.0,6.49,6.5,6.46,6.47,1323600.0
2009-11-02 15:00:00,6.47,6.48,6.46,6.47,529200.0,6.47,6.48,6.46,6.47,529200.0
2009-11-02 15:30:00,6.47,6.49,6.46,6.49,573600.0,6.47,6.49,6.46,6.49,573600.0
2009-11-03 09:30:00,6.48,6.48,6.41,6.46,418800.0,6.48,6.48,6.41,6.46,418800.0
2009-11-03 10:00:00,6.46,6.47,6.44,6.45,306000.0,6.46,6.47,6.44,6.45,306000.0
2009-11-03 10:30:00,6.45,6.48,6.44,6.47,385200.0,6.45,6.48,6.44,6.47,385200.0
2009-11-03 11:00:00,6.48,6.48,6.45,6.47,549600.0,6.48,6.48,6.45,6.47,549600.0
2009-11-03 11:30:00,6.47,6.47,6.44,6.45,302400.0,6.47,6.47,6.44,6.45,302400.0
2009-11-03 12:00:00,6.45,6.46,6.43,6.44,288000.0,6.45,6.46,6.43,6.44,288000.0
2009-11-03 12:30:00,6.44,6.46,6.44,6.45,273600.0,6.44,6.46,6.44,6.45,273600.0
2009-11-03 13:00:00,6.45,6.46,6.44,6.45,240000.0,6.45,6.46,6.44,6.45,240000.0
2009-11-03 13:30:00,6.45,6.46,6.45,6.46,217200.0,6.45,6.46,6.45,6.46,217200.0
2009-11-03 14:00:00,6.46,6.46,6.45,6.45,162000.0,6.46,6.46,6.45,6.45,162000.0
2009-11-03 14:30:00,6.45,6.45,6.44,6.44,298800.0,6.45,6.45,6.44,6.44,298800.0
2009-11-03 15:00:00,6.44,6.46,6.43,6.46,370800.0,6.44,6.46,6.43,6.46,370800.0
2009-11-03 15:30:00,6.46,6.47,6.45,6.46,385200.0,6.46,6.47,6.45,6.46,385200.0
2009-11-04 09:30:00,6.48,6.5,6.45,6.47,254400.0,6.48,6.5,6.45,6.47,254400.0
2009-11-04 10:00:00,6.47,6.53,6.47,6.52,201600.0,6.47,6.53,6.47,6.52,201600.0
2009-11-04 10:30:00,6.53,6.54,6.51,6.52,486000.0,6.53,6.54,6.51,6.52,486000.0
2009-11-04 11:00:00,6.52,6.53,6.5,6.5,374400.0,6.52,6.53,6.5,6.5,374400.0
2009-11-04 11:30:00,6.5,6.54,6.48,6.53,414000.0,6.5,6.54,6.48,6.53,414000.0
2009-11-04 12:00:00,6.53,6.54,6.52,6.53,174000.0,6.53,6.54,6.52,6.53,174000.0
2009-11-04 12:30:00,6.53,6.54,6.53,6.54,207600.0,6.53,6.54,6.53,6.54,207600.0
2009-11-04 13:00:00,6.54,6.54,6.52,6.53,208800.0,6.54,6.54,6.52,6.53,208800.0
2009-11-04 13:30:00,6.52,6.54,6.51,6.52,151200.0,6.52,6.54,6.51,6.52,151200.0
2009-11-04 14:00:00,6.52,6.57,6.51,6.51,326400.0,6.52,6.57,6.51,6.51,326400.0
2009-11-04 14:30:00,6.51,6.56,6.51,6.56,375600.0,6.51,6.56,6.51,6.56,375600.0
2009-11-04 15:00:00,6.56,6.56,6.54,6.56,655200.0,6.56,6.56,6.54,6.56,655200.0
2009-11-04 15:30:00,6.56,6.56,6.51,6.52,834000.0,6.56,6.56,6.51,6.52,834000.0
2009-11-05 09:30:00,6.54,6.58,6.52,6.58,454800.0,6.54,6.58,6.52,6.58,454800.0
2009-11-05 10:00:00,6.58,6.6,6.56,6.58,156000.0,6.58,6.6,6.56,6.58,156000.0
2009-11-05 10:30:00,6.59,6.61,6.58,6.61,216000.0,6.59,6.61,6.58,6.61,216000.0
2009-11-05 11:00:00,6.6,6.61,6.59,6.59,271200.0,6.6,6.61,6.59,6.59,271200.0
2009-11-05 11:30:00,6.59,6.61,6.58,6.6,196800.0,6.59,6.61,6.58,6.6,196800.0
2009-11-05 12:00:00,6.6,6.61,6.59,6.6,147600.0,6.6,6.61,6.59,6.6,147600.0
2009-11-05 12:30:00,6.6,6.62,6.59,6.6,363600.0,6.6,6.62,6.59,6.6,363600.0
2009-11-05 13:00:00,6.6,6.61,6.59,6.61,93600.0,6.6,6.61,6.59,6.61,93600.0
2009-11-05 13:30:00,6.61,6.62,6.6,6.6,514800.0,6.61,6.62,6.6,6.6,514800.0
2009-11-05 14:00:00,6.6,6.62,6.6,6.62,259200.0,6.6,6.62,6.6,6.62,259200.0
2009-11-05 14:30:00,6.62,6.64,6.62,6.63,358800.0,6.62,6.64,6.62,6.63,358800.0
2009-11-05 15:00:00,6.62,6.63,6.61,6.62,486000.0,6.62,6.63,6.61,6.62,486000.0
2009-11-05 15:30:00,6.62,6.65,6.61,6.64,1083600.0,6.62,6.65,6.61,6.64,1083600.0
2009-11-06 09:30:00,6.64,6.7,6.59,6.67,475200.0,6.64,6.7,6.59,6.67,475200.0
2009-11-06 10:00:00,6.68,6.69,6.67,6.67,320400.0,6.68,6.69,6.67,6.67,320400.0
2009-11-06 10:30:00,6.68,6.68,6.63,6.64,344400.0,6.68,6.68,6.63,6.64,344400.0
2009-11-06 11:00:00,6.65,6.67,6.65,6.66,258000.0,6.65,6.67,6.65,6.66,258000.0
2009-11-06 11:30:00,6.66,6.67,6.66,6.67,223200.0,6.66,6.67,6.66,6.67,223200.0
2009-11-06 12:00:00,6.67,6.68,6.66,6.66,272400.0,6.67,6.68,6.66,6.66,272400.0
2009-11-06 12:30:00,6.66,6.67,6.65,6.65,74400.0,6.66,6.67,6.65,6.65,74400.0
2009-11-06 13:00:00,6.65,6.67,6.64,6.67,673200.0,6.65,6.67,6.64,6.67,673200.0
2009-11-06 13:30:00,6.67,6.67,6.66,6.66,164400.0,6.67,6.67,6.66,6.66,164400.0
2009-11-06 14:00:00,6.66,6.67,6.65,6.66,211200.0,6.66,6.67,6.65,6.66,211200.0
2009-11-06 14:30:00,6.66,6.66,6.63,6.64,187200.0,6.66,6.66,6.63,6.64,187200.0
2009-11-06 15:00:00,6.64,6.64,6.63,6.64,643200.0,6.64,6.64,6.63,6.64,643200.0
2009-11-06 15:30:00,6.64,6.64,6.64,6.64,48000.0,6.64,6.64,6.64,6.64,48000.0
2009-11-09 09:30:00,6.68,6.7,6.67,6.7,387600.0,6.68,6.7,6.67,6.7,387600.0
2009-11-09 10:00:00,6.7,6.71,6.69,6.69,730800.0,6.7,6.71,6.69,6.69,730800.0
2009-11-09 10:30:00,6.69,6.7,6.68,6.69,216000.0,6.69,6.7,6.68,6.69,216000.0
2009-11-09 11:00:00,6.68,6.69,6.66,6.66,392400.0,6.68,6.69,6.66,6.66,392400.0
2009-11-09 11:30:00,6.66,6.67,6.66,6.67,218400.0,6.66,6.67,6.66,6.67,218400.0
2009-11-09 12:00:00,6.67,6.68,6.67,6.68,142800.0,6.67,6.68,6.67,6.68,142800.0
2009-11-09 12:30:00,6.68,6.69,6.68,6.68,110400.0,6.68,6.69,6.68,6.68,110400.0
2009-11-09 13:00:00,6.68,6.68,6.68,6.68,250800.0,6.68,6.68,6.68,6.68,250800.0
2009-11-09 13:30:00,6.68,6.68,6.66,6.67,565200.0,6.68,6.68,6.66,6.67,565200.0
2009-11-09 14:00:00,6.67,6.68,6.66,6.67,438000.0,6.67,6.68,6.66,6.67,438000.0
2009-11-09 14:30:00,6.67,6.68,6.67,6.67,126000.0,6.67,6.68,6.67,6.67,126000.0
2009-11-09 15:00:00,6.67,6.68,6.67,6.67,298800.0,6.67,6.68,6.67,6.67,298800.0
2009-11-09 15:30:00,6.67,6.7,6.67,6.7,734400.0,6.67,6.7,6.67,6.7,734400.0
2009-11-10 09:30:00,6.71,6.72,6.67,6.72,370800.0,6.71,6.72,6.67,6.72,370800.0
2009-11-10 10:00:00,6.72,6.74,6.71,6.72,266400.0,6.72,6.74,6.71,6.72,266400.0
2009-11-10 10:30:00,6.73,6.73,6.71,6.71,116400.0,6.73,6.73,6.71,6.71,116400.0
2009-11-10 11:00:00,6.71,6.73,6.71,6.71,142800.0,6.71,6.73,6.71,6.71,142800.0
2009-11-10 11:30:00,6.7,6.71,6.68,6.71,115200.0,6.7,6.71,6.68,6.71,115200.0
2009-11-10 12:00:00,6.71,6.71,6.69,6.7,115200.0,6.71,6.71,6.69,6.7,115200.0
2009-11-10 12:30:00,6.7,6.72,6.7,6.71,93600.0,6.7,6.72,6.7,6.71,93600.0
2009-11-10 13:00:00,6.71,6.71,6.7,6.7,49200.0,6.71,6.71,6.7,6.7,49200.0
2009-11-10 13:30:00,6.7,6.71,6.7,6.7,88800.0,6.7,6.71,6.7,6.7,88800.0
2009-11-10 14:00:00,6.7,6.72,6.7,6.7,159600.0,6.7,6.72,6.7,6.7,159600.0
2009-11-10 14:30:00,6.7,6.71,6.7,6.71,112800.0,6.7,6.71,6.7,6.71,112800.0
2009-11-10 15:00:00,6.71,6.72,6.7,6.71,182400.0,6.71,6.72,6.7,6.71,182400.0
2009-11-10 15:30:00,6.71,6.72,6.71,6.72,445200.0,6.71,6.72,6.71,6.72,445200.0
2009-11-11 09:30:00,6.74,6.74,6.7,6.71,194400.0,6.74,6.74,6.7,6.71,194400.0
2009-11-11 10:00:00,6.72,6.73,6.71,6.72,150000.0,6.72,6.73,6.71,6.72,150000.0
2009-11-11 10:30:00,6.72,6.72,6.69,6.7,174000.0,6.72,6.72,6.69,6.7,174000.0
2009-11-11 11:00:00,6.7,6.7,6.68,6.69,157200.0,6.7,6.7,6.68,6.69,157200.0
2009-11-11 11:30:00,6.69,6.7,6.68,6.69,362400.0,6.69,6.7,6.68,6.69,362400.0
2009-11-11 12:00:00,6.69,6.7,6.69,6.7,189600.0,6.69,6.7,6.69,6.7,189600.0
2009-11-11 12:30:00,6.7,6.7,6.69,6.69,85200.0,6.7,6.7,6.69,6.69,85200.0
2009-11-11 13:00:00,6.7,6.73,6.7,6.72,318000.0,6.7,6.73,6.7,6.72,318000.0
2009-11-11 13:30:00,6.72,6.72,6.7,6.72,139200.0,6.72,6.72,6.7,6.72,139200.0
2009-11-11 14:00:00,6.71,6.73,6.71,6.71,116400.0,6.71,6.73,6.71,6.71,116400.0
2009-11-11 14:30:00,6.71,6.73,6.71,6.72,94800.0,6.71,6.73,6.71,6.72,94800.0
2009-11-11 15:00:00,6.72,6.72,6.7,6.71,106800.0,6.72,6.72,6.7,6.71,106800.0
2009-11-11 15:30:00,6.71,6.73,6.7,6.73,190800.0,6.71,6.73,6.7,6.73,190800.0
2009-11-12 09:30:00,6.74,6.77,6.71,6.77,312000.0,6.74,6.77,6.71,6.77,312000.0
2009-11-12 10:00:00,6.77,6.78,6.74,6.76,244800.0,6.77,6.78,6.74,6.76,244800.0
2009-11-12 10:30:00,6.76,6.78,6.75,6.76,290400.0,6.76,6.78,6.75,6.76,290400.0
2009-11-12 11:00:00,6.76,6.78,6.74,6.76,189600.0,6.76,6.78,6.74,6.76,189600.0
2009-11-12 11:30:00,6.76,6.76,6.73,6.73,295200.0,6.76,6.76,6.73,6.73,295200.0
2009-11-12 12:00:00,6.74,6.74,6.73,6.73,86400.0,6.74,6.74,6.73,6.73,86400.0
2009-11-12 12:30:00,6.73,6.74,6.72,6.72,52800.0,6.73,6.74,6.72,6.72,52800.0
2009-11-12 13:00:00,6.72,6.72,6.7,6.71,112800.0,6.72,6.72,6.7,6.71,112800.0
2009-11-12 13:30:00,6.71,6.72,6.69,6.72,134400.0,6.71,6.72,6.69,6.72,134400.0
2009-11-12 14:00:00,6.71,6.71,6.7,6.7,154800.0,6.71,6.71,6.7,6.7,154800.0
2009-11-12 14:30:00,6.7,6.71,6.68,6.7,231600.0,6.7,6.71,6.68,6.7,231600.0
2009-11-12 15:00:00,6.7,6.7,6.69,6.7,151200.0,6.7,6.7,6.69,6.7,151200.0
2009-11-12 15:30:00,6.7,6.71,6.68,6.71,475200.0,6.7,6.71,6.68,6.71,475200.0
2009-11-13 09:30:00,6.74,6.74,6.7,6.7,133200.0,6.74,6.74,6.7,6.7,133200.0
2009-11-13 10:00:00,6.7,6.74,6.7,6.74,76800.0,6.7,6.74,6.7,6.74,76800.0
2009-11-13 10:30:00,6.74,6.75,6.72,6.75,103200.0,6.74,6.75,6.72,6.75,103200.0
2009-11-13 11:00:00,6.74,6.75,6.74,6.74,60000.0,6.74,6.75,6.74,6.74,60000.0
2009-11-13 11:30:00,6.74,6.74,6.72,6.72,105600.0,6.74,6.74,6.72,6.72,105600.0
2009-11-13 12:00:00,6.73,6.74,6.72,6.73,295200.0,6.73,6.74,6.72,6.73,295200.0
2009-11-13 12:30:00,6.73,6.73,6.72,6.72,128400.0,6.73,6.73,6.72,6.72,128400.0
2009-11-13 13:00:00,6.73,6.73,6.72,6.72,97200.0,6.73,6.73,6.72,6.72,97200.0
2009-11-13 13:30:00,6.72,6.73,6.72,6.72,48000.0,6.72,6.73,6.72,6.72,48000.0
2009-11-13 14:00:00,6.73,6.73,6.73,6.73,216000.0,6.73,6.73,6.73,6.73,216000.0
2009-11-13 14:30:00,6.73,6.73,6.7,6.7,85200.0,6.73,6.73,6.7,6.7,85200.0
2009-11-13 15:00:00,6.7,6.73,6.7,6.73,172800.0,6.7,6.73,6.7,6.73,172800.0
2009-11-13 15:30:00,6.73,6.74,6.72,6.72,686400.0,6.73,6.74,6.72,6.72,686400.0
2009-11-16 09:30:00,6.77,6.8,6.7,6.77,369600.0,6.77,6.8,6.7,6.77,369600.0
2009-11-16 10:00:00,6.77,6.8,6.77,6.77,264000.0,6.77,6.8,6.77,6.77,264000.0
2009-11-16 10:30:00,6.78,6.79,6.77,6.78,313200.0,6.78,6.79,6.77,6.78,313200.0
2009-11-16 11:00:00,6.78,6.78,6.76,6.76,164400.0,6.78,6.78,6.76,6.76,164400.0
2009-11-16 11:30:00,6.77,6.78,6.77,6.78,466800.0,6.77,6.78,6.77,6.78,466800.0
2009-11-16 12:00:00,6.78,6.78,6.77,6.78,114000.0,6.78,6.78,6.77,6.78,114000.0
2009-11-16 12:30:00,6.78,6.78,6.77,6.77,100800.0,6.78,6.78,6.77,6.77,100800.0
2009-11-16 13:00:00,6.77,6.77,6.75,6.76,312000.0,6.77,6.77,6.75,6.76,312000.0
2009-11-16 13:30:00,6.76,6.77,6.76,6.76,262800.0,6.76,6.77,6.76,6.76,262800.0
2009-11-16 14:00:00,6.76,6.77,6.76,6.76,351600.0,6.76,6.77,6.76,6.76,351600.0
2009-11-16 14:30:00,6.76,6.77,6.75,6.76,192000.0,6.76,6.77,6.75,6.76,192000.0
2009-11-16 15:00:00,6.76,6.76,6.73,6.75,219600.0,6.76,6.76,6.73,6.75,219600.0
2009-11-16 15:30:00,6.75,6.77,6.74,6.76,520800.0,6.75,6.77,6.74,6.76,520800.0
2009-11-17 09:30:00,6.72,6.78,6.72,6.77,195600.0,6.72,6.78,6.72,6.77,195600.0
2009-11-17 10:00:00,6.77,6.77,6.76,6.77,219600.0,6.77,6.77,6.76,6.77,219600.0
2009-11-17 10:30:00,6.77,6.77,6.75,6.76,181200.0,6.77,6.77,6.75,6.76,181200.0
2009-11-17 11:00:00,6.76,6.76,6.74,6.75,145200.0,6.76,6.76,6.74,6.75,145200.0
2009-11-17 11:30:00,6.75,6.77,6.75,6.76,123600.0,6.75,6.77,6.75,6.76,123600.0
2009-11-17 12:00:00,6.76,6.76,6.74,6.75,248400.0,6.76,6.76,6.74,6.75,248400.0
2009-11-17 12:30:00,6.75,6.76,6.74,6.75,240000.0,6.75,6.76,6.74,6.75,240000.0
2009-11-17 13:00:00,6.75,6.77,6.74,6.75,477600.0,6.75,6.77,6.74,6.75,477600.0
2009-11-17 13:30:00,6.74,6.75,6.73,6.74,123600.0,6.74,6.75,6.73,6.74,123600.0
2009-11-17 14:00:00,6.73,6.74,6.73,6.74,162000.0,6.73,6.74,6.73,6.74,162000.0
2009-11-17 14:30:00,6.74,6.77,6.74,6.77,324000.0,6.74,6.77,6.74,6.77,324000.0
2009-11-17 15:00:00,6.77,6.77,6.75,6.77,139200.0,6.77,6.77,6.75,6.77,139200.0
2009-11-17 15:30:00,6.76,6.77,6.76,6.76,358800.0,6.76,6.77,6.76,6.76,358800.0
2009-11-18 09:30:00,6.74,6.76,6.71,6.72,495600.0,6.74,6.76,6.71,6.72,495600.0
2009-11-18 10:00:00,6.72,6.75,6.71,6.74,242400.0,6.72,6.75,6.71,6.74,242400.0
2009-11-18 10:30:00,6.75,6.75,6.73,6.73,98400.0,6.75,6.75,6.73,6.73,98400.0
2009-11-18 11:00:00,6.74,6.75,6.73,6.75,177600.0,6.74,6.75,6.73,6.75,177600.0
2009-11-18 11:30:00,6.75,6.76,6.75,6.76,190800.0,6.75,6.76,6.75,6.76,190800.0
2009-11-18 12:00:00,6.76,6.78,6.76,6.78,139200.0,6.76,6.78,6.76,6.78,139200.0
2009-11-18 12:30:00,6.78,6.79,6.78,6.78,156000.0,6.78,6.79,6.78,6.78,156000.0
2009-11-18 13:00:00,6.78,6.79,6.78,6.78,90000.0,6.78,6.79,6.78,6.78,90000.0
2009-11-18 13:30:00,6.78,6.8,6.78,6.8,182400.0,6.78,6.8,6.78,6.8,182400.0
2009-11-18 14:00:00,6.8,6.82,6.8,6.8,224400.0,6.8,6.82,6.8,6.8,224400.0
2009-11-18 14:30:00,6.8,6.81,6.8,6.81,234000.0,6.8,6.81,6.8,6.81,234000.0
2009-11-18 15:00:00,6.81,6.83,6.81,6.82,381600.0,6.81,6.83,6.81,6.82,381600.0
2009-11-18 15:30:00,6.82,6.82,6.8,6.82,802800.0,6.82,6.82,6.8,6.82,802800.0
2009-11-19 09:30:00,6.81,6.83,6.72,6.73,272400.0,6.81,6.83,6.72,6.73,272400.0
2009-11-19 10:00:00,6.73,6.75,6.71,6.74,177600.0,6.73,6.75,6.71,6.74,177600.0
2009-11-19 10:30:00,6.74,6.75,6.72,6.72,142800.0,6.74,6.75,6.72,6.72,142800.0
2009-11-19 11:00:00,6.72,6.73,6.71,6.73,157200.0,6.72,6.73,6.71,6.73,157200.0
2009-11-19 11:30:00,6.73,6.74,6.72,6.74,158400.0,6.73,6.74,6.72,6.74,158400.0
2009-11-19 12:00:00,6.73,6.74,6.73,6.73,98400.0,6.73,6.74,6.73,6.73,98400.0
2009-11-19 12:30:00,6.73,6.74,6.73,6.73,64800.0,6.73,6.74,6.73,6.73,64800.0
2009-11-19 13:00:00,6.73,6.74,6.72,6.72,230400.0,6.73,6.74,6.72,6.72,230400.0
2009-11-19 13:30:00,6.72,6.73,6.71,6.73,139200.0,6.72,6.73,6.71,6.73,139200.0
2009-11-19 14:00:00,6.73,6.74,6.72,6.73,154800.0,6.73,6.74,6.72,6.73,154800.0
2009-11-19 14:30:00,6.73,6.73,6.72,6.73,118800.0,6.73,6.73,6.72,6.73,118800.0
2009-11-19 15:00:00,6.73,6.73,6.71,6.72,159600.0,6.73,6.73,6.71,6.72,159600.0
2009-11-19 15:30:00,6.72,6.76,6.72,6.76,606000.0,6.72,6.76,6.72,6.76,606000.0
2009-11-20 09:30:00,6.76,6.78,6.73,6.77,290400.0,6.76,6.78,6.73,6.77,290400.0
2009-11-20 10:00:00,6.77,6.77,6.76,6.76,288000.0,6.77,6.77,6.76,6.76,288000.0
2009-11-20 10:30:00,6.76,6.78,6.75,6.75,252000.0,6.76,6.78,6.75,6.75,252000.0
2009-11-20 11:00:00,6.75,6.77,6.75,6.76,140400.0,6.75,6.77,6.75,6.76,140400.0
2009-11-20 11:30:00,6.76,6.77,6.76,6.76,298800.0,6.76,6.77,6.76,6.76,298800.0
2009-11-20 12:00:00,6.76,6.76,6.75,6.76,109200.0,6.76,6.76,6.75,6.76,109200.0
2009-11-20 12:30:00,6.76,6.77,6.76,6.77,231600.0,6.76,6.77,6.76,6.77,231600.0
2009-11-20 13:00:00,6.77,6.77,6.76,6.76,156000.0,6.77,6.77,6.76,6.76,156000.0
2009-11-20 13:30:00,6.76,6.78,6.76,6.78,114000.0,6.76,6.78,6.76,6.78,114000.0
2009-11-20 14:00:00,6.77,6.78,6.77,6.78,78000.0,6.77,6.78,6.77,6.78,78000.0
2009-11-20 14:30:00,6.77,6.78,6.77,6.77,91200.0,6.77,6.78,6.77,6.77,91200.0
2009-11-20 15:00:00,6.77,6.78,6.77,6.77,163200.0,6.77,6.78,6.77,6.77,163200.0
2009-11-20 15:30:00,6.77,6.78,6.76,6.77,766800.0,6.77,6.78,6.76,6.77,766800.0
2009-11-23 09:30:00,6.78,6.83,6.77,6.83,318000.0,6.78,6.83,6.77,6.83,318000.0
2009-11-23 10:00:00,6.83,6.84,6.83,6.84,181200.0,6.83,6.84,6.83,6.84,181200.0
2009-11-23 10:30:00,6.84,6.84,6.82,6.83,98400.0,6.84,6.84,6.82,6.83,98400.0
2009-11-23 11:00:00,6.82,6.82,6.8,6.81,85200.0,6.82,6.82,6.8,6.81,85200.0
2009-11-23 11:30:00,6.81,6.81,6.77,6.77,126000.0,6.81,6.81,6.77,6.77,126000.0
2009-11-23 12:00:00,6.77,6.79,6.77,6.78,66000.0,6.77,6.79,6.77,6.78,66000.0
2009-11-23 12:30:00,6.78,6.78,6.77,6.77,127200.0,6.78,6.78,6.77,6.77,127200.0
2009-11-23 13:00:00,6.77,6.77,6.76,6.77,104400.0,6.77,6.77,6.76,6.77,104400.0
2009-11-23 13:30:00,6.77,6.77,6.76,6.76,97200.0,6.77,6.77,6.76,6.76,97200.0
2009-11-23 14:00:00,6.76,6.76,6.75,6.76,260400.0,6.76,6.76,6.75,6.76,260400.0
2009-11-23 14:30:00,6.76,6.77,6.76,6.77,352800.0,6.76,6.77,6.76,6.77,352800.0
2009-11-23 15:00:00,6.77,6.77,6.77,6.77,186000.0,6.77,6.77,6.77,6.77,186000.0
2009-11-23 15:30:00,6.77,6.77,6.75,6.77,921600.0,6.77,6.77,6.75,6.77,921600.0
2009-11-24 09:30:00,6.79,6.83,6.76,6.83,264000.0,6.79,6.83,6.76,6.83,264000.0
2009-11-24 10:00:00,6.83,6.84,6.82,6.84,409200.0,6.83,6.84,6.82,6.84,409200.0
2009-11-24 10:30:00,6.84,6.87,6.83,6.87,265200.0,6.84,6.87,6.83,6.87,265200.0
2009-11-24 11:00:00,6.87,6.87,6.84,6.85,140400.0,6.87,6.87,6.84,6.85,140400.0
2009-11-24 11:30:00,6.85,6.86,6.84,6.86,192000.0,6.85,6.86,6.84,6.86,192000.0
2009-11-24 12:00:00,6.86,6.87,6.85,6.85,114000.0,6.86,6.87,6.85,6.85,114000.0
2009-11-24 12:30:00,6.85,6.86,6.83,6.84,123600.0,6.85,6.86,6.83,6.84,123600.0
2009-11-24 13:00:00,6.84,6.84,6.83,6.84,134400.0,6.84,6.84,6.83,6.84,134400.0
2009-11-24 13:30:00,6.84,6.84,6.82,6.83,183600.0,6.84,6.84,6.82,6.83,183600.0
2009-11-24 14:00:00,6.83,6.84,6.83,6.83,104400.0,6.83,6.84,6.83,6.83,104400.0
2009-11-24 14:30:00,6.83,6.86,6.83,6.85,106800.0,6.83,6.86,6.83,6.85,106800.0
2009-11-24 15:00:00,6.86,6.86,6.84,6.85,187200.0,6.86,6.86,6.84,6.85,187200.0
2009-11-24 15:30:00,6.85,6.86,6.85,6.85,433200.0,6.85,6.86,6.85,6.85,433200.0
2009-11-25 09:30:00,6.88,6.9,6.86,6.9,183600.0,6.88,6.9,6.86,6.9,183600.0
2009-11-25 10:00:00,6.91,6.91,6.89,6.9,250800.0,6.91,6.91,6.89,6.9,250800.0
2009-11-25 10:30:00,6.9,6.92,6.9,6.92,133200.0,6.9,6.92,6.9,6.92,133200.0
2009-11-25 11:00:00,6.92,6.92,6.91,6.91,141600.0,6.92,6.92,6.91,6.91,141600.0
2009-11-25 11:30:00,6.91,6.92,6.9,6.9,108000.0,6.91,6.92,6.9,6.9,108000.0
2009-11-25 12:00:00,6.9,6.9,6.89,6.9,116400.0,6.9,6.9,6.89,6.9,116400.0
2009-11-25 12:30:00,6.9,6.9,6.89,6.9,114000.0,6.9,6.9,6.89,6.9,114000.0
2009-11-25 13:00:00,6.9,6.9,6.89,6.9,103200.0,6.9,6.9,6.89,6.9,103200.0
2009-11-25 13:30:00,6.9,6.91,6.9,6.9,72000.0,6.9,6.91,6.9,6.9,72000.0
2009-11-25 14:00:00,6.9,6.91,6.89,6.9,81600.0,6.9,6.91,6.89,6.9,81600.0
2009-11-25 14:30:00,6.9,6.91,6.89,6.9,163200.0,6.9,6.91,6.89,6.9,163200.0
2009-11-25 15:00:00,6.9,6.91,6.89,6.9,134400.0,6.9,6.91,6.89,6.9,134400.0
2009-11-25 15:30:00,6.9,6.9,6.89,6.9,432000.0,6.9,6.9,6.89,6.9,432000.0
2009-11-27 09:30:00,6.78,6.84,6.67,6.83,452400.0,6.78,6.84,6.67,6.83,452400.0
2009-11-27 10:00:00,6.84,6.85,6.84,6.84,326400.0,6.84,6.85,6.84,6.84,326400.0
2009-11-27 10:30:00,6.84,6.87,6.84,6.86,511200.0,6.84,6.87,6.84,6.86,511200.0
2009-11-27 11:00:00,6.86,6.89,6.86,6.87,226800.0,6.86,6.89,6.86,6.87,226800.0
2009-11-27 11:30:00,6.86,6.89,6.86,6.89,121200.0,6.86,6.89,6.86,6.89,121200.0
2009-11-27 12:00:00,6.89,6.92,6.89,6.91,378000.0,6.89,6.92,6.89,6.91,378000.0
2009-11-27 12:30:00,6.91,6.92,6.87,6.88,372000.0,6.91,6.92,6.87,6.88,372000.0
2009-11-30 09:30:00,6.86,6.87,6.8,6.81,254400.0,6.86,6.87,6.8,6.81,254400.0
2009-11-30 10:00:00,6.81,6.83,6.8,6.83,159600.0,6.81,6.83,6.8,6.83,159600.0
2009-11-30 10:30:00,6.83,6.85,6.83,6.83,180000.0,6.83,6.85,6.83,6.83,180000.0
2009-11-30 11:00:00,6.83,6.83,6.81,6.83,142800.0,6.83,6.83,6.81,6.83,142800.0
2009-11-30 11:30:00,6.83,6.83,6.81,6.82,114000.0,6.83,6.83,6.81,6.82,114000.0
2009-11-30 12:00:00,6.82,6.83,6.81,6.83,87600.0,6.82,6.83,6.81,6.83,87600.0
2009-11-30 12:30:00,6.83,6.84,6.82,6.83,127200.0,6.83,6.84,6.82,6.83,127200.0
2009-11-30 13:00:00,6.83,6.84,6.82,6.84,156000.0,6.83,6.84,6.82,6.84,156000.0
2009-11-30 13:30:00,6.84,6.86,6.84,6.85,154800.0,6.84,6.86,6.84,6.85,154800.0
2009-11-30 14:00:00,6.85,6.85,6.83,6.84,112800.0,6.85,6.85,6.83,6.84,112800.0
2009-11-30 14:30:00,6.84,6.85,6.83,6.84,121200.0,6.84,6.85,6.83,6.84,121200.0
2009-11-30 15:00:00,6.84,6.86,6.83,6.85,163200.0,6.84,6.86,6.83,6.85,163200.0
2009-11-30 15:30:00,6.85,6.86,6.84,6.85,333600.0,6.85,6.86,6.84,6.85,333600.0
2009-12-01 09:30:00,6.86,6.87,6.86,6.87,285600.0,6.86,6.87,6.86,6.87,285600.0
2009-12-01 10:00:00,6.87,6.91,6.86,6.88,234000.0,6.87,6.91,6.86,6.88,234000.0
2009-12-01 10:30:00,6.88,6.88,6.86,6.86,90000.0,6.88,6.88,6.86,6.86,90000.0
2009-12-01 11:00:00,6.86,6.88,6.86,6.87,285600.0,6.86,6.88,6.86,6.87,285600.0
2009-12-01 11:30:00,6.87,6.88,6.86,6.88,158400.0,6.87,6.88,6.86,6.88,158400.0
2009-12-01 12:00:00,6.88,6.88,6.86,6.87,213600.0,6.88,6.88,6.86,6.87,213600.0
2009-12-01 12:30:00,6.87,6.88,6.86,6.87,120000.0,6.87,6.88,6.86,6.87,120000.0
2009-12-01 13:00:00,6.87,6.88,6.86,6.87,130800.0,6.87,6.88,6.86,6.87,130800.0
2009-12-01 13:30:00,6.87,6.87,6.86,6.86,189600.0,6.87,6.87,6.86,6.86,189600.0
2009-12-01 14:00:00,6.86,6.88,6.86,6.88,88800.0,6.86,6.88,6.86,6.88,88800.0
2009-12-01 14:30:00,6.88,6.88,6.85,6.85,249600.0,6.88,6.88,6.85,6.85,249600.0
2009-12-01 15:00:00,6.85,6.86,6.84,6.85,609600.0,6.85,6.86,6.84,6.85,609600.0
2009-12-01 15:30:00,6.85,6.87,6.84,6.86,721200.0,6.85,6.87,6.84,6.86,721200.0
2009-12-02 09:30:00,6.86,6.92,6.85,6.92,139200.0,6.86,6.92,6.85,6.92,139200.0
2009-12-02 10:00:00,6.91,6.93,6.91,6.93,156000.0,6.91,6.93,6.91,6.93,156000.0
2009-12-02 10:30:00,6.93,6.93,6.9,6.92,252000.0,6.93,6.93,6.9,6.92,252000.0
2009-12-02 11:00:00,6.92,6.92,6.91,6.91,120000.0,6.92,6.92,6.91,6.91,120000.0
2009-12-02 11:30:00,6.91,6.91,6.86,6.88,553200.0,6.91,6.91,6.86,6.88,553200.0
2009-12-02 12:00:00,6.88,6.88,6.86,6.87,369600.0,6.88,6.88,6.86,6.87,369600.0
2009-12-02 12:30:00,6.87,6.88,6.87,6.87,156000.0,6.87,6.88,6.87,6.87,156000.0
2009-12-02 13:00:00,6.87,6.88,6.87,6.88,223200.0,6.87,6.88,6.87,6.88,223200.0
2009-12-02 13:30:00,6.88,6.88,6.87,6.87,181200.0,6.88,6.88,6.87,6.87,181200.0
2009-12-02 14:00:00,6.87,6.88,6.85,6.86,196800.0,6.87,6.88,6.85,6.86,196800.0
2009-12-02 14:30:00,6.86,6.88,6.86,6.87,102000.0,6.86,6.88,6.86,6.87,102000.0
2009-12-02 15:00:00,6.87,6.88,6.87,6.88,130800.0,6.87,6.88,6.87,6.88,130800.0
2009-12-02 15:30:00,6.88,6.88,6.86,6.88,495600.0,6.88,6.88,6.86,6.88,495600.0
2009-12-03 09:30:00,6.87,6.95,6.87,6.94,142800.0,6.87,6.95,6.87,6.94,142800.0
2009-12-03 10:00:00,6.94,6.94,6.91,6.93,128400.0,6.94,6.94,6.91,6.93,128400.0
2009-12-03 10:30:00,6.93,6.95,6.91,6.94,189600.0,6.93,6.95,6.91,6.94,189600.0
2009-12-03 11:00:00,6.94,6.94,6.93,6.93,104400.0,6.94,6.94,6.93,6.93,104400.0
2009-12-03 11:30:00,6.93,6.95,6.93,6.94,159600.0,6.93,6.95,6.93,6.94,159600.0
2009-12-03 12:00:00,6.94,6.94,6.93,6.93,180000.0,6.94,6.94,6.93,6.93,180000.0
2009-12-03 12:30:00,6.94,6.95,6.93,6.94,150000.0,6.94,6.95,6.93,6.94,150000.0
2009-12-03 13:00:00,6.94,6.95,6.94,6.94,146400.0,6.94,6.95,6.94,6.94,146400.0
2009-12-03 13:30:00,6.93,6.94,6.93,6.93,262800.0,6.93,6.94,6.93,6.93,262800.0
2009-12-03 14:00:00,6.93,6.93,6.92,6.93,295200.0,6.93,6.93,6.92,6.93,295200.0
2009-12-03 14:30:00,6.93,6.93,6.92,6.93,337200.0,6.93,6.93,6.92,6.93,337200.0
2009-12-03 15:00:00,6.93,6.93,6.92,6.92,309600.0,6.93,6.93,6.92,6.92,309600.0
2009-12-03 15:30:00,6.92,6.93,6.87,6.88,656400.0,6.92,6.93,6.87,6.88,656400.0
2009-12-04 09:30:00,6.95,6.99,6.95,6.99,259200.0,6.95,6.99,6.95,6.99,259200.0
2009-12-04 10:00:00,6.99,6.99,6.96,6.98,206400.0,6.99,6.99,6.96,6.98,206400.0
2009-12-04 10:30:00,6.98,6.99,6.97,6.98,121200.0,6.98,6.99,6.97,6.98,121200.0
2009-12-04 11:00:00,6.98,6.98,6.96,6.96,351600.0,6.98,6.98,6.96,6.96,351600.0
2009-12-04 11:30:00,6.96,6.97,6.93,6.93,316800.0,6.96,6.97,6.93,6.93,316800.0
2009-12-04 12:00:00,6.93,6.94,6.92,6.92,116400.0,6.93,6.94,6.92,6.92,116400.0
2009-12-04 12:30:00,6.92,6.93,6.92,6.93,74400.0,6.92,6.93,6.92,6.93,74400.0
2009-12-04 13:00:00,6.93,6.95,6.93,6.95,148800.0,6.93,6.95,6.93,6.95,148800.0
2009-12-04 13:30:00,6.95,6.96,6.94,6.94,150000.0,6.95,6.96,6.94,6.94,150000.0
2009-12-04 14:00:00,6.94,6.94,6.93,6.93,68400.0,6.94,6.94,6.93,6.93,68400.0
2009-12-04 14:30:00,6.93,6.96,6.93,6.95,142800.0,6.93,6.96,6.93,6.95,142800.0
2009-12-04 15:00:00,6.96,6.96,6.94,6.94,408000.0,6.96,6.96,6.94,6.94,408000.0
2009-12-04 15:30:00,6.94,6.95,6.94,6.94,381600.0,6.94,6.95,6.94,6.94,381600.0
2009-12-07 09:30:00,6.92,6.96,6.92,6.93,332400.0,6.92,6.96,6.92,6.93,332400.0
2009-12-07 10:00:00,6.93,6.94,6.92,6.93,394800.0,6.93,6.94,6.92,6.93,394800.0
2009-12-07 10:30:00,6.94,6.94,6.92,6.93,232800.0,6.94,6.94,6.92,6.93,232800.0
2009-12-07 11:00:00,6.93,6.93,6.91,6.91,254400.0,6.93,6.93,6.91,6.91,254400.0
2009-12-07 11:30:00,6.91,6.92,6.9,6.91,405600.0,6.91,6.92,6.9,6.91,405600.0
2009-12-07 12:00:00,6.91,6.91,6.89,6.9,110400.0,6.91,6.91,6.89,6.9,110400.0
2009-12-07 12:30:00,6.9,6.9,6.88,6.88,472800.0,6.9,6.9,6.88,6.88,472800.0
2009-12-07 13:00:00,6.88,6.89,6.88,6.88,138000.0,6.88,6.89,6.88,6.88,138000.0
2009-12-07 13:30:00,6.88,6.9,6.88,6.89,91200.0,6.88,6.9,6.88,6.89,91200.0
2009-12-07 14:00:00,6.88,6.88,6.87,6.88,127200.0,6.88,6.88,6.87,6.88,127200.0
2009-12-07 14:30:00,6.87,6.88,6.87,6.88,154800.0,6.87,6.88,6.87,6.88,154800.0
2009-12-07 15:00:00,6.88,6.9,6.88,6.89,180000.0,6.88,6.9,6.88,6.89,180000.0
2009-12-07 15:30:00,6.89,6.91,6.89,6.91,361200.0,6.89,6.91,6.89,6.91,361200.0
2009-12-08 09:30:00,6.92,6.92,6.87,6.88,572400.0,6.92,6.92,6.87,6.88,572400.0
2009-12-08 10:00:00,6.88,6.92,6.88,6.9,303600.0,6.88,6.92,6.88,6.9,303600.0
2009-12-08 10:30:00,6.91,6.94,6.9,6.94,243600.0,6.91,6.94,6.9,6.94,243600.0
2009-12-08 11:00:00,6.94,6.97,6.94,6.97,177600.0,6.94,6.97,6.94,6.97,177600.0
2009-12-08 11:30:00,6.97,7.0,6.97,6.99,216000.0,6.97,7.0,6.97,6.99,216000.0
2009-12-08 12:00:00,7.0,7.0,6.97,6.97,57600.0,7.0,7.0,6.97,6.97,57600.0
2009-12-08 12:30:00,6.97,6.98,6.97,6.98,127200.0,6.97,6.98,6.97,6.98,127200.0
2009-12-08 13:00:00,6.99,6.99,6.95,6.96,171600.0,6.99,6.99,6.95,6.96,171600.0
2009-12-08 13:30:00,6.96,6.96,6.95,6.96,130800.0,6.96,6.96,6.95,6.96,130800.0
2009-12-08 14:00:00,6.96,6.96,6.95,6.95,178800.0,6.96,6.96,6.95,6.95,178800.0
2009-12-08 14:30:00,6.95,6.96,6.94,6.94,313200.0,6.95,6.96,6.94,6.94,313200.0
2009-12-08 15:00:00,6.94,6.94,6.93,6.93,370800.0,6.94,6.94,6.93,6.93,370800.0
2009-12-08 15:30:00,6.93,6.93,6.92,6.92,946800.0,6.93,6.93,6.92,6.92,946800.0
2009-12-09 09:30:00,6.97,6.98,6.91,6.92,373200.0,6.97,6.98,6.91,6.92,373200.0
2009-12-09 10:00:00,6.92,6.93,6.9,6.9,214800.0,6.92,6.93,6.9,6.9,214800.0
2009-12-09 10:30:00,6.91,6.93,6.89,6.93,248400.0,6.91,6.93,6.89,6.93,248400.0
2009-12-09 11:00:00,6.93,6.95,6.92,6.93,468000.0,6.93,6.95,6.92,6.93,468000.0
2009-12-09 11:30:00,6.93,6.93,6.91,6.91,391200.0,6.93,6.93,6.91,6.91,391200.0
2009-12-09 12:00:00,6.91,6.92,6.9,6.9,316800.0,6.91,6.92,6.9,6.9,316800.0
2009-12-09 12:30:00,6.91,6.92,6.9,6.91,76800.0,6.91,6.92,6.9,6.91,76800.0
2009-12-09 13:00:00,6.91,6.92,6.91,6.92,120000.0,6.91,6.92,6.91,6.92,120000.0
2009-12-09 13:30:00,6.92,6.93,6.91,6.91,129600.0,6.92,6.93,6.91,6.91,129600.0
2009-12-09 14:00:00,6.91,6.92,6.91,6.91,134400.0,6.91,6.92,6.91,6.91,134400.0
2009-12-09 14:30:00,6.91,6.92,6.9,6.9,225600.0,6.91,6.92,6.9,6.9,225600.0
2009-12-09 15:00:00,6.9,6.91,6.9,6.91,390000.0,6.9,6.91,6.9,6.91,390000.0
2009-12-09 15:30:00,6.91,6.93,6.91,6.92,478800.0,6.91,6.93,6.91,6.92,478800.0
2009-12-10 09:30:00,7.04,7.13,6.98,7.13,976800.0,7.04,7.13,6.98,7.13,976800.0
2009-12-10 10:00:00,7.13,7.14,7.08,7.13,985200.0,7.13,7.14,7.08,7.13,985200.0
2009-12-10 10:30:00,7.13,7.16,7.12,7.15,666000.0,7.13,7.16,7.12,7.15,666000.0
2009-12-10 11:00:00,7.15,7.22,7.15,7.2,943200.0,7.15,7.22,7.15,7.2,943200.0
2009-12-10 11:30:00,7.2,7.21,7.18,7.2,472800.0,7.2,7.21,7.18,7.2,472800.0
2009-12-10 12:00:00,7.2,7.2,7.17,7.18,541200.0,7.2,7.2,7.17,7.18,541200.0
2009-12-10 12:30:00,7.18,7.2,7.18,7.18,658800.0,7.18,7.2,7.18,7.18,658800.0
2009-12-10 13:00:00,7.18,7.19,7.17,7.18,188400.0,7.18,7.19,7.17,7.18,188400.0
2009-12-10 13:30:00,7.18,7.19,7.17,7.18,571200.0,7.18,7.19,7.17,7.18,571200.0
2009-12-10 14:00:00,7.18,7.19,7.17,7.18,372000.0,7.18,7.19,7.17,7.18,372000.0
2009-12-10 14:30:00,7.18,7.18,7.17,7.17,504000.0,7.18,7.18,7.17,7.17,504000.0
2009-12-10 15:00:00,7.17,7.17,7.15,7.16,440400.0,7.17,7.17,7.15,7.16,440400.0
2009-12-10 15:30:00,7.16,7.17,7.14,7.14,1364400.0,7.16,7.17,7.14,7.14,1364400.0
2009-12-11 09:30:00,7.26,7.3,7.24,7.26,2360400.0,7.26,7.3,7.24,7.26,2360400.0
2009-12-11 10:00:00,7.26,7.27,7.25,7.25,834000.0,7.26,7.27,7.25,7.25,834000.0
2009-12-11 10:30:00,7.25,7.26,7.23,7.23,500400.0,7.25,7.26,7.23,7.23,500400.0
2009-12-11 11:00:00,7.23,7.24,7.22,7.22,514800.0,7.23,7.24,7.22,7.22,514800.0
2009-12-11 11:30:00,7.22,7.22,7.19,7.2,466800.0,7.22,7.22,7.19,7.2,466800.0
2009-12-11 12:00:00,7.2,7.21,7.19,7.19,602400.0,7.2,7.21,7.19,7.19,602400.0
2009-12-11 12:30:00,7.19,7.2,7.18,7.2,718800.0,7.19,7.2,7.18,7.2,718800.0
2009-12-11 13:00:00,7.2,7.21,7.19,7.2,243600.0,7.2,7.21,7.19,7.2,243600.0
2009-12-11 13:30:00,7.2,7.21,7.2,7.2,324000.0,7.2,7.21,7.2,7.2,324000.0
2009-12-11 14:00:00,7.2,7.21,7.19,7.19,522000.0,7.2,7.21,7.19,7.19,522000.0
2009-12-11 14:30:00,7.19,7.19,7.17,7.17,568800.0,7.19,7.19,7.17,7.17,568800.0
2009-12-11 15:00:00,7.17,7.17,7.15,7.16,660000.0,7.17,7.17,7.15,7.16,660000.0
2009-12-11 15:30:00,7.16,7.17,7.14,7.16,804000.0,7.16,7.17,7.14,7.16,804000.0
2009-12-14 09:30:00,7.16,7.25,7.16,7.18,291600.0,7.16,7.25,7.16,7.18,291600.0
2009-12-14 10:00:00,7.18,7.18,7.15,7.15,426000.0,7.18,7.18,7.15,7.15,426000.0
2009-12-14 10:30:00,7.14,7.17,7.14,7.17,355200.0,7.14,7.17,7.14,7.17,355200.0
2009-12-14 11:00:00,7.16,7.16,7.14,7.15,286800.0,7.16,7.16,7.14,7.15,286800.0
2009-12-14 11:30:00,7.15,7.15,7.14,7.15,255600.0,7.15,7.15,7.14,7.15,255600.0
2009-12-14 12:00:00,7.15,7.15,7.14,7.15,260400.0,7.15,7.15,7.14,7.15,260400.0
2009-12-14 12:30:00,7.15,7.18,7.15,7.18,202800.0,7.15,7.18,7.15,7.18,202800.0
2009-12-14 13:00:00,7.18,7.18,7.16,7.17,158400.0,7.18,7.18,7.16,7.17,158400.0
2009-12-14 13:30:00,7.17,7.18,7.16,7.17,112800.0,7.17,7.18,7.16,7.17,112800.0
2009-12-14 14:00:00,7.17,7.18,7.16,7.16,280800.0,7.17,7.18,7.16,7.16,280800.0
2009-12-14 14:30:00,7.16,7.17,7.16,7.16,126000.0,7.16,7.17,7.16,7.16,126000.0
2009-12-14 15:00:00,7.16,7.17,7.16,7.16,188400.0,7.16,7.17,7.16,7.16,188400.0
2009-12-14 15:30:00,7.16,7.17,7.16,7.17,606000.0,7.16,7.17,7.16,7.17,606000.0
2009-12-15 09:30:00,7.17,7.19,7.09,7.13,662400.0,7.17,7.19,7.09,7.13,662400.0
2009-12-15 10:00:00,7.13,7.15,7.12,7.14,501600.0,7.13,7.15,7.12,7.14,501600.0
2009-12-15 10:30:00,7.14,7.18,7.14,7.18,265200.0,7.14,7.18,7.14,7.18,265200.0
2009-12-15 11:00:00,7.18,7.18,7.15,7.16,775200.0,7.18,7.18,7.15,7.16,775200.0
2009-12-15 11:30:00,7.16,7.2,7.16,7.2,666000.0,7.16,7.2,7.16,7.2,666000.0
2009-12-15 12:00:00,7.2,7.21,7.17,7.17,351600.0,7.2,7.21,7.17,7.17,351600.0
2009-12-15 12:30:00,7.17,7.17,7.15,7.16,397200.0,7.17,7.17,7.15,7.16,397200.0
2009-12-15 13:00:00,7.16,7.16,7.15,7.15,297600.0,7.16,7.16,7.15,7.15,297600.0
2009-12-15 13:30:00,7.15,7.15,7.14,7.15,242400.0,7.15,7.15,7.14,7.15,242400.0
2009-12-15 14:00:00,7.15,7.16,7.14,7.14,243600.0,7.15,7.16,7.14,7.14,243600.0
2009-12-15 14:30:00,7.14,7.15,7.14,7.15,171600.0,7.14,7.15,7.14,7.15,171600.0
2009-12-15 15:00:00,7.15,7.15,7.14,7.14,213600.0,7.15,7.15,7.14,7.14,213600.0
2009-12-15 15:30:00,7.14,7.15,7.14,7.15,507600.0,7.14,7.15,7.14,7.15,507600.0
2009-12-16 09:30:00,7.15,7.19,7.15,7.16,198000.0,7.15,7.19,7.15,7.16,198000.0
2009-12-16 10:00:00,7.17,7.17,7.14,7.14,141600.0,7.17,7.17,7.14,7.14,141600.0
2009-12-16 10:30:00,7.14,7.17,7.14,7.16,72000.0,7.14,7.17,7.14,7.16,72000.0
2009-12-16 11:00:00,7.15,7.16,7.14,7.16,81600.0,7.15,7.16,7.14,7.16,81600.0
2009-12-16 11:30:00,7.17,7.17,7.15,7.16,91200.0,7.17,7.17,7.15,7.16,91200.0
2009-12-16 12:00:00,7.16,7.17,7.16,7.16,105600.0,7.16,7.17,7.16,7.16,105600.0
2009-12-16 12:30:00,7.16,7.16,7.14,7.15,74400.0,7.16,7.16,7.14,7.15,74400.0
2009-12-16 13:00:00,7.15,7.15,7.14,7.14,91200.0,7.15,7.15,7.14,7.14,91200.0
2009-12-16 13:30:00,7.14,7.14,7.12,7.12,112800.0,7.14,7.14,7.12,7.12,112800.0
2009-12-16 14:00:00,7.12,7.14,7.12,7.13,132000.0,7.12,7.14,7.12,7.13,132000.0
2009-12-16 14:30:00,7.13,7.13,7.11,7.12,164400.0,7.13,7.13,7.11,7.12,164400.0
2009-12-16 15:00:00,7.12,7.13,7.11,7.11,211200.0,7.12,7.13,7.11,7.11,211200.0
2009-12-16 15:30:00,7.11,7.11,7.1,7.1,493200.0,7.11,7.11,7.1,7.1,493200.0
2009-12-17 09:30:00,7.1,7.13,7.07,7.08,198000.0,7.1,7.13,7.07,7.08,198000.0
2009-12-17 10:00:00,7.08,7.09,7.05,7.08,195600.0,7.08,7.09,7.05,7.08,195600.0
2009-12-17 10:30:00,7.08,7.09,7.08,7.09,171600.0,7.08,7.09,7.08,7.09,171600.0
2009-12-17 11:00:00,7.09,7.09,7.07,7.07,81600.0,7.09,7.09,7.07,7.07,81600.0
2009-12-17 11:30:00,7.07,7.07,7.07,7.07,76800.0,7.07,7.07,7.07,7.07,76800.0
2009-12-17 12:00:00,7.07,7.07,7.06,7.06,82800.0,7.07,7.07,7.06,7.06,82800.0
2009-12-17 12:30:00,7.06,7.06,7.05,7.05,192000.0,7.06,7.06,7.05,7.05,192000.0
2009-12-17 13:00:00,7.05,7.06,7.05,7.05,103200.0,7.05,7.06,7.05,7.05,103200.0
2009-12-17 13:30:00,7.06,7.06,7.05,7.06,122400.0,7.06,7.06,7.05,7.06,122400.0
2009-12-17 14:00:00,7.06,7.07,7.06,7.07,178800.0,7.06,7.07,7.06,7.07,178800.0
2009-12-17 14:30:00,7.07,7.08,7.07,7.07,218400.0,7.07,7.08,7.07,7.07,218400.0
2009-12-17 15:00:00,7.07,7.08,7.07,7.07,211200.0,7.07,7.08,7.07,7.07,211200.0
2009-12-17 15:30:00,7.07,7.08,7.07,7.07,462000.0,7.07,7.08,7.07,7.07,462000.0
2009-12-18 09:30:00,7.08,7.08,7.03,7.03,927600.0,7.08,7.08,7.03,7.03,927600.0
2009-12-18 10:00:00,7.04,7.04,6.99,7.0,405600.0,7.04,7.04,6.99,7.0,405600.0
2009-12-18 10:30:00,7.0,7.01,6.99,7.01,447600.0,7.0,7.01,6.99,7.01,447600.0
2009-12-18 11:00:00,7.0,7.01,6.97,6.99,307200.0,7.0,7.01,6.97,6.99,307200.0
2009-12-18 11:30:00,6.99,7.01,6.99,7.0,158400.0,6.99,7.01,6.99,7.0,158400.0
2009-12-18 12:00:00,7.0,7.01,6.99,7.01,290400.0,7.0,7.01,6.99,7.01,290400.0
2009-12-18 12:30:00,7.01,7.05,7.01,7.04,424800.0,7.01,7.05,7.01,7.04,424800.0
2009-12-18 13:00:00,7.04,7.06,7.04,7.05,240000.0,7.04,7.06,7.04,7.05,240000.0
2009-12-18 13:30:00,7.05,7.06,7.04,7.05,184800.0,7.05,7.06,7.04,7.05,184800.0
2009-12-18 14:00:00,7.05,7.06,7.05,7.06,187200.0,7.05,7.06,7.05,7.06,187200.0
2009-12-18 14:30:00,7.06,7.07,7.06,7.06,283200.0,7.06,7.07,7.06,7.06,283200.0
2009-12-18 15:00:00,7.06,7.07,7.05,7.06,354000.0,7.06,7.07,7.05,7.06,354000.0
2009-12-18 15:30:00,7.06,7.11,7.06,7.1,1339200.0,7.06,7.11,7.06,7.1,1339200.0
2009-12-21 09:30:00,7.16,7.21,7.13,7.2,350400.0,7.16,7.21,7.13,7.2,350400.0
2009-12-21 10:00:00,7.2,7.2,7.18,7.19,210000.0,7.2,7.2,7.18,7.19,210000.0
2009-12-21 10:30:00,7.18,7.2,7.16,7.17,163200.0,7.18,7.2,7.16,7.17,163200.0
2009-12-21 11:00:00,7.17,7.19,7.17,7.19,170400.0,7.17,7.19,7.17,7.19,170400.0
2009-12-21 11:30:00,7.19,7.19,7.18,7.18,151200.0,7.19,7.19,7.18,7.18,151200.0
2009-12-21 12:00:00,7.18,7.2,7.18,7.19,102000.0,7.18,7.2,7.18,7.19,102000.0
2009-12-21 12:30:00,7.19,7.19,7.18,7.19,261600.0,7.19,7.19,7.18,7.19,261600.0
2009-12-21 13:00:00,7.18,7.19,7.18,7.19,112800.0,7.18,7.19,7.18,7.19,112800.0
2009-12-21 13:30:00,7.19,7.19,7.18,7.19,75600.0,7.19,7.19,7.18,7.19,75600.0
2009-12-21 14:00:00,7.19,7.19,7.18,7.19,169200.0,7.19,7.19,7.18,7.19,169200.0
2009-12-21 14:30:00,7.19,7.19,7.18,7.18,111600.0,7.19,7.19,7.18,7.18,111600.0
2009-12-21 15:00:00,7.18,7.19,7.18,7.18,248400.0,7.18,7.19,7.18,7.18,248400.0
2009-12-21 15:30:00,7.18,7.2,7.18,7.19,370800.0,7.18,7.2,7.18,7.19,370800.0
2009-12-22 09:30:00,7.18,7.24,7.18,7.24,181200.0,7.18,7.24,7.18,7.24,181200.0
2009-12-22 10:00:00,7.23,7.26,7.23,7.26,294000.0,7.23,7.26,7.23,7.26,294000.0
2009-12-22 10:30:00,7.26,7.26,7.24,7.25,117600.0,7.26,7.26,7.24,7.25,117600.0
2009-12-22 11:00:00,7.25,7.25,7.22,7.22,166800.0,7.25,7.25,7.22,7.22,166800.0
2009-12-22 11:30:00,7.22,7.26,7.22,7.26,85200.0,7.22,7.26,7.22,7.26,85200.0
2009-12-22 12:00:00,7.26,7.26,7.26,7.26,76800.0,7.26,7.26,7.26,7.26,76800.0
2009-12-22 12:30:00,7.26,7.27,7.25,7.26,139200.0,7.26,7.27,7.25,7.26,139200.0
2009-12-22 13:00:00,7.26,7.26,7.25,7.25,147600.0,7.26,7.26,7.25,7.25,147600.0
2009-12-22 13:30:00,7.25,7.26,7.25,7.26,111600.0,7.25,7.26,7.25,7.26,111600.0
2009-12-22 14:00:00,7.26,7.28,7.26,7.28,114000.0,7.26,7.28,7.26,7.28,114000.0
2009-12-22 14:30:00,7.28,7.28,7.27,7.28,106800.0,7.28,7.28,7.27,7.28,106800.0
2009-12-22 15:00:00,7.28,7.28,7.26,7.27,208800.0,7.28,7.28,7.26,7.27,208800.0
2009-12-22 15:30:00,7.27,7.27,7.26,7.27,447600.0,7.27,7.27,7.26,7.27,447600.0
2009-12-23 09:30:00,7.29,7.32,7.27,7.29,106800.0,7.29,7.32,7.27,7.29,106800.0
2009-12-23 10:00:00,7.28,7.29,7.27,7.29,57600.0,7.28,7.29,7.27,7.29,57600.0
2009-12-23 10:30:00,7.3,7.31,7.29,7.31,100800.0,7.3,7.31,7.29,7.31,100800.0
2009-12-23 11:00:00,7.31,7.32,7.31,7.31,64800.0,7.31,7.32,7.31,7.31,64800.0
2009-12-23 11:30:00,7.31,7.32,7.3,7.31,126000.0,7.31,7.32,7.3,7.31,126000.0
2009-12-23 12:00:00,7.31,7.31,7.29,7.3,61200.0,7.31,7.31,7.29,7.3,61200.0
2009-12-23 12:30:00,7.3,7.3,7.29,7.29,64800.0,7.3,7.3,7.29,7.29,64800.0
2009-12-23 13:00:00,7.29,7.3,7.28,7.29,92400.0,7.29,7.3,7.28,7.29,92400.0
2009-12-23 13:30:00,7.29,7.3,7.29,7.29,86400.0,7.29,7.3,7.29,7.29,86400.0
2009-12-23 14:00:00,7.29,7.3,7.29,7.29,104400.0,7.29,7.3,7.29,7.29,104400.0
2009-12-23 14:30:00,7.29,7.3,7.29,7.29,84000.0,7.29,7.3,7.29,7.29,84000.0
2009-12-23 15:00:00,7.29,7.3,7.29,7.29,128400.0,7.29,7.3,7.29,7.29,128400.0
2009-12-23 15:30:00,7.29,7.3,7.28,7.29,446400.0,7.29,7.3,7.28,7.29,446400.0
2009-12-24 09:30:00,7.27,7.3,7.26,7.28,73200.0,7.27,7.3,7.26,7.28,73200.0
2009-12-24 10:00:00,7.28,7.3,7.28,7.28,68400.0,7.28,7.3,7.28,7.28,68400.0
2009-12-24 10:30:00,7.28,7.29,7.27,7.28,106800.0,7.28,7.29,7.27,7.28,106800.0
2009-12-24 11:00:00,7.28,7.29,7.26,7.28,152400.0,7.28,7.29,7.26,7.28,152400.0
2009-12-24 11:30:00,7.28,7.29,7.27,7.28,555600.0,7.28,7.29,7.27,7.28,555600.0
2009-12-24 12:00:00,7.28,7.29,7.27,7.28,162000.0,7.28,7.29,7.27,7.28,162000.0
2009-12-24 12:30:00,7.28,7.3,7.27,7.3,528000.0,7.28,7.3,7.27,7.3,528000.0
2009-12-28 09:30:00,7.32,7.32,7.28,7.29,190800.0,7.32,7.32,7.28,7.29,190800.0
2009-12-28 10:00:00,7.3,7.32,7.28,7.29,154800.0,7.3,7.32,7.28,7.29,154800.0
2009-12-28 10:30:00,7.29,7.3,7.29,7.3,72000.0,7.29,7.3,7.29,7.3,72000.0
2009-12-28 11:00:00,7.3,7.3,7.29,7.29,115200.0,7.3,7.3,7.29,7.29,115200.0
2009-12-28 11:30:00,7.29,7.3,7.28,7.29,345600.0,7.29,7.3,7.28,7.29,345600.0
2009-12-28 12:00:00,7.29,7.29,7.29,7.29,175200.0,7.29,7.29,7.29,7.29,175200.0
2009-12-28 12:30:00,7.29,7.3,7.29,7.29,405600.0,7.29,7.3,7.29,7.29,405600.0
2009-12-28 13:00:00,7.29,7.29,7.29,7.29,104400.0,7.29,7.29,7.29,7.29,104400.0
2009-12-28 13:30:00,7.29,7.32,7.29,7.31,453600.0,7.29,7.32,7.29,7.31,453600.0
2009-12-28 14:00:00,7.31,7.32,7.31,7.31,116400.0,7.31,7.32,7.31,7.31,116400.0
2009-12-28 14:30:00,7.31,7.32,7.3,7.3,283200.0,7.31,7.32,7.3,7.3,283200.0
2009-12-28 15:00:00,7.3,7.31,7.3,7.31,235200.0,7.3,7.31,7.3,7.31,235200.0
2009-12-28 15:30:00,7.31,7.32,7.3,7.32,304800.0,7.31,7.32,7.3,7.32,304800.0
2009-12-29 09:30:00,7.3,7.32,7.28,7.29,309600.0,7.3,7.32,7.28,7.29,309600.0
2009-12-29 10:00:00,7.29,7.31,7.28,7.28,334800.0,7.29,7.31,7.28,7.28,334800.0
2009-12-29 10:30:00,7.29,7.29,7.28,7.29,135600.0,7.29,7.29,7.28,7.29,135600.0
2009-12-29 11:00:00,7.29,7.29,7.28,7.29,339600.0,7.29,7.29,7.28,7.29,339600.0
2009-12-29 11:30:00,7.29,7.29,7.29,7.29,529200.0,7.29,7.29,7.29,7.29,529200.0
2009-12-29 12:00:00,7.29,7.34,7.29,7.33,243600.0,7.29,7.34,7.29,7.33,243600.0
2009-12-29 12:30:00,7.33,7.34,7.33,7.34,102000.0,7.33,7.34,7.33,7.34,102000.0
2009-12-29 13:00:00,7.34,7.34,7.33,7.34,230400.0,7.34,7.34,7.33,7.34,230400.0
2009-12-29 13:30:00,7.34,7.35,7.34,7.35,97200.0,7.34,7.35,7.34,7.35,97200.0
2009-12-29 14:00:00,7.35,7.35,7.32,7.33,87600.0,7.35,7.35,7.32,7.33,87600.0
2009-12-29 14:30:00,7.33,7.33,7.33,7.33,36000.0,7.33,7.33,7.33,7.33,36000.0
2009-12-29 15:00:00,7.33,7.33,7.31,7.32,142800.0,7.33,7.33,7.31,7.32,142800.0
2009-12-29 15:30:00,7.32,7.32,7.31,7.32,254400.0,7.32,7.32,7.31,7.32,254400.0
2009-12-30 09:30:00,7.32,7.34,7.3,7.34,146400.0,7.32,7.34,7.3,7.34,146400.0
2009-12-30 10:00:00,7.34,7.34,7.31,7.32,105600.0,7.34,7.34,7.31,7.32,105600.0
2009-12-30 10:30:00,7.33,7.33,7.3,7.32,130800.0,7.33,7.33,7.3,7.32,130800.0
2009-12-30 11:00:00,7.32,7.32,7.29,7.3,126000.0,7.32,7.32,7.29,7.3,126000.0
2009-12-30 11:30:00,7.3,7.32,7.3,7.31,130800.0,7.3,7.32,7.3,7.31,130800.0
2009-12-30 12:00:00,7.31,7.31,7.28,7.29,156000.0,7.31,7.31,7.28,7.29,156000.0
2009-12-30 12:30:00,7.29,7.3,7.28,7.29,102000.0,7.29,7.3,7.28,7.29,102000.0
2009-12-30 13:00:00,7.29,7.3,7.29,7.3,117600.0,7.29,7.3,7.29,7.3,117600.0
2009-12-30 13:30:00,7.29,7.29,7.28,7.29,80400.0,7.29,7.29,7.28,7.29,80400.0
2009-12-30 14:00:00,7.29,7.3,7.28,7.29,100800.0,7.29,7.3,7.28,7.29,100800.0
2009-12-30 14:30:00,7.29,7.3,7.28,7.3,138000.0,7.29,7.3,7.28,7.3,138000.0
2009-12-30 15:00:00,7.29,7.3,7.29,7.29,130800.0,7.29,7.3,7.29,7.29,130800.0
2009-12-30 15:30:00,7.29,7.3,7.29,7.29,225600.0,7.29,7.3,7.29,7.29,225600.0
2009-12-31 09:30:00,7.31,7.33,7.28,7.31,74400.0,7.31,7.33,7.28,7.31,74400.0
2009-12-31 10:00:00,7.31,7.32,7.3,7.31,79200.0,7.31,7.32,7.3,7.31,79200.0
2009-12-31 10:30:00,7.31,7.33,7.3,7.31,90000.0,7.31,7.33,7.3,7.31,90000.0
2009-12-31 11:00:00,7.31,7.31,7.28,7.28,110400.0,7.31,7.31,7.28,7.28,110400.0
2009-12-31 11:30:00,7.28,7.28,7.27,7.28,99600.0,7.28,7.28,7.27,7.28,99600.0
2009-12-31 12:00:00,7.27,7.29,7.27,7.28,81600.0,7.27,7.29,7.27,7.28,81600.0
2009-12-31 12:30:00,7.28,7.28,7.27,7.27,44400.0,7.28,7.28,7.27,7.27,44400.0
2009-12-31 13:00:00,7.27,7.29,7.27,7.29,85200.0,7.27,7.29,7.27,7.29,85200.0
2009-12-31 13:30:00,7.29,7.29,7.27,7.28,67200.0,7.29,7.29,7.27,7.28,67200.0
2009-12-31 14:00:00,7.28,7.29,7.28,7.29,50400.0,7.28,7.29,7.28,7.29,50400.0
2009-12-31 14:30:00,7.29,7.3,7.29,7.29,139200.0,7.29,7.3,7.29,7.29,139200.0
2009-12-31 15:00:00,7.29,7.3,7.27,7.28,78000.0,7.29,7.3,7.27,7.28,78000.0
2009-12-31 15:30:00,7.27,7.28,7.22,7.23,500400.0,7.27,7.28,7.22,7.23,500400.0
2010-01-04 09:30:00,7.31,7.37,7.27,7.34,400800.0,7.31,7.37,7.27,7.34,400800.0
2010-01-04 10:00:00,7.33,7.34,7.26,7.3,462000.0,7.33,7.34,7.26,7.3,462000.0
2010-01-04 10:30:00,7.3,7.33,7.29,7.33,164400.0,7.3,7.33,7.29,7.33,164400.0
2010-01-04 11:00:00,7.33,7.34,7.31,7.31,198000.0,7.33,7.34,7.31,7.31,198000.0
2010-01-04 11:30:00,7.31,7.32,7.29,7.31,252000.0,7.31,7.32,7.29,7.31,252000.0
2010-01-04 12:00:00,7.31,7.31,7.29,7.3,202800.0,7.31,7.31,7.29,7.3,202800.0
2010-01-04 12:30:00,7.3,7.3,7.28,7.28,145200.0,7.3,7.3,7.28,7.28,145200.0
2010-01-04 13:00:00,7.28,7.29,7.27,7.28,100800.0,7.28,7.29,7.27,7.28,100800.0
2010-01-04 13:30:00,7.28,7.28,7.26,7.27,133200.0,7.28,7.28,7.26,7.27,133200.0
2010-01-04 14:00:00,7.27,7.27,7.26,7.27,183600.0,7.27,7.27,7.26,7.27,183600.0
2010-01-04 14:30:00,7.27,7.29,7.27,7.28,104400.0,7.27,7.29,7.27,7.28,104400.0
2010-01-04 15:00:00,7.28,7.3,7.28,7.28,165600.0,7.28,7.3,7.28,7.28,165600.0
2010-01-04 15:30:00,7.28,7.29,7.27,7.28,363600.0,7.28,7.29,7.27,7.28,363600.0
2010-01-05 09:30:00,7.27,7.3,7.26,7.27,174000.0,7.27,7.3,7.26,7.27,174000.0
2010-01-05 10:00:00,7.27,7.31,7.27,7.31,181200.0,7.27,7.31,7.27,7.31,181200.0
2010-01-05 10:30:00,7.31,7.32,7.31,7.32,162000.0,7.31,7.32,7.31,7.32,162000.0
2010-01-05 11:00:00,7.32,7.34,7.32,7.34,174000.0,7.32,7.34,7.32,7.34,174000.0
2010-01-05 11:30:00,7.34,7.34,7.32,7.33,151200.0,7.34,7.34,7.32,7.33,151200.0
2010-01-05 12:00:00,7.33,7.34,7.33,7.34,102000.0,7.33,7.34,7.33,7.34,102000.0
2010-01-05 12:30:00,7.34,7.34,7.32,7.33,200400.0,7.34,7.34,7.32,7.33,200400.0
2010-01-05 13:00:00,7.33,7.34,7.33,7.33,165600.0,7.33,7.34,7.33,7.33,165600.0
2010-01-05 13:30:00,7.33,7.33,7.32,7.32,234000.0,7.33,7.33,7.32,7.32,234000.0
2010-01-05 14:00:00,7.32,7.33,7.32,7.33,171600.0,7.32,7.33,7.32,7.33,171600.0
2010-01-05 14:30:00,7.33,7.33,7.32,7.33,207600.0,7.33,7.33,7.32,7.33,207600.0
2010-01-05 15:00:00,7.33,7.33,7.32,7.33,238800.0,7.33,7.33,7.32,7.33,238800.0
2010-01-05 15:30:00,7.33,7.34,7.33,7.34,547200.0,7.33,7.34,7.33,7.34,547200.0
2010-01-06 09:30:00,7.36,7.41,7.31,7.4,274800.0,7.36,7.41,7.31,7.4,274800.0
2010-01-06 10:00:00,7.41,7.44,7.4,7.44,285600.0,7.41,7.44,7.4,7.44,285600.0
2010-01-06 10:30:00,7.44,7.44,7.43,7.44,169200.0,7.44,7.44,7.43,7.44,169200.0
2010-01-06 11:00:00,7.44,7.46,7.43,7.45,222000.0,7.44,7.46,7.43,7.45,222000.0
2010-01-06 11:30:00,7.45,7.45,7.44,7.45,126000.0,7.45,7.45,7.44,7.45,126000.0
2010-01-06 12:00:00,7.44,7.45,7.43,7.43,193200.0,7.44,7.45,7.43,7.43,193200.0
2010-01-06 12:30:00,7.43,7.44,7.42,7.43,182400.0,7.43,7.44,7.42,7.43,182400.0
2010-01-06 13:00:00,7.43,7.43,7.42,7.42,147600.0,7.43,7.43,7.42,7.42,147600.0
2010-01-06 13:30:00,7.42,7.43,7.42,7.42,160800.0,7.42,7.43,7.42,7.42,160800.0
2010-01-06 14:00:00,7.42,7.44,7.42,7.43,222000.0,7.42,7.44,7.42,7.43,222000.0
2010-01-06 14:30:00,7.43,7.43,7.42,7.42,229200.0,7.43,7.43,7.42,7.42,229200.0
2010-01-06 15:00:00,7.42,7.43,7.41,7.42,222000.0,7.42,7.43,7.41,7.42,222000.0
2010-01-06 15:30:00,7.42,7.43,7.4,7.42,474000.0,7.42,7.43,7.4,7.42,474000.0
2010-01-07 09:30:00,7.46,7.51,7.38,7.49,610800.0,7.46,7.51,7.38,7.49,610800.0
2010-01-07 10:00:00,7.49,7.49,7.44,7.46,218400.0,7.49,7.49,7.44,7.46,218400.0
2010-01-07 10:30:00,7.46,7.47,7.46,7.47,194400.0,7.46,7.47,7.46,7.47,194400.0
2010-01-07 11:00:00,7.47,7.47,7.47,7.47,147600.0,7.47,7.47,7.47,7.47,147600.0
2010-01-07 11:30:00,7.47,7.47,7.46,7.46,130800.0,7.47,7.47,7.46,7.46,130800.0
2010-01-07 12:00:00,7.46,7.46,7.45,7.45,103200.0,7.46,7.46,7.45,7.45,103200.0
2010-01-07 12:30:00,7.46,7.47,7.46,7.47,116400.0,7.46,7.47,7.46,7.47,116400.0
2010-01-07 13:00:00,7.47,7.47,7.46,7.46,223200.0,7.47,7.47,7.46,7.46,223200.0
2010-01-07 13:30:00,7.46,7.47,7.46,7.47,99600.0,7.46,7.47,7.46,7.47,99600.0
2010-01-07 14:00:00,7.47,7.47,7.47,7.47,147600.0,7.47,7.47,7.47,7.47,147600.0
2010-01-07 14:30:00,7.48,7.49,7.47,7.49,141600.0,7.48,7.49,7.47,7.49,141600.0
2010-01-07 15:00:00,7.49,7.5,7.48,7.49,180000.0,7.49,7.5,7.48,7.49,180000.0
2010-01-07 15:30:00,7.49,7.5,7.48,7.49,291600.0,7.49,7.5,7.48,7.49,291600.0
2010-01-08 09:30:00,7.55,7.57,7.46,7.48,777600.0,7.55,7.57,7.46,7.48,777600.0
2010-01-08 10:00:00,7.48,7.49,7.45,7.45,513600.0,7.48,7.49,7.45,7.45,513600.0
2010-01-08 10:30:00,7.45,7.48,7.45,7.45,237600.0,7.45,7.48,7.45,7.45,237600.0
2010-01-08 11:00:00,7.45,7.46,7.44,7.45,189600.0,7.45,7.46,7.44,7.45,189600.0
2010-01-08 11:30:00,7.45,7.45,7.45,7.45,177600.0,7.45,7.45,7.45,7.45,177600.0
2010-01-08 12:00:00,7.44,7.46,7.44,7.46,136800.0,7.44,7.46,7.44,7.46,136800.0
2010-01-08 12:30:00,7.46,7.46,7.45,7.45,187200.0,7.46,7.46,7.45,7.45,187200.0
2010-01-08 13:00:00,7.45,7.46,7.45,7.46,168000.0,7.45,7.46,7.45,7.46,168000.0
2010-01-08 13:30:00,7.46,7.47,7.45,7.46,145200.0,7.46,7.47,7.45,7.46,145200.0
2010-01-08 14:00:00,7.46,7.46,7.45,7.46,105600.0,7.46,7.46,7.45,7.46,105600.0
2010-01-08 14:30:00,7.46,7.46,7.45,7.45,130800.0,7.46,7.46,7.45,7.45,130800.0
2010-01-08 15:00:00,7.45,7.46,7.45,7.45,225600.0,7.45,7.46,7.45,7.45,225600.0
2010-01-08 15:30:00,7.45,7.46,7.45,7.46,439200.0,7.45,7.46,7.45,7.46,439200.0
2010-01-11 09:30:00,7.5,7.58,7.49,7.51,487200.0,7.5,7.58,7.49,7.51,487200.0
2010-01-11 10:00:00,7.52,7.55,7.51,7.55,354000.0,7.52,7.55,7.51,7.55,354000.0
2010-01-11 10:30:00,7.55,7.59,7.55,7.59,378000.0,7.55,7.59,7.55,7.59,378000.0
2010-01-11 11:00:00,7.59,7.6,7.57,7.6,333600.0,7.59,7.6,7.57,7.6,333600.0
2010-01-11 11:30:00,7.6,7.62,7.6,7.61,351600.0,7.6,7.62,7.6,7.61,351600.0
2010-01-11 12:00:00,7.61,7.61,7.6,7.61,175200.0,7.61,7.61,7.6,7.61,175200.0
2010-01-11 12:30:00,7.61,7.61,7.57,7.58,247200.0,7.61,7.61,7.57,7.58,247200.0
2010-01-11 13:00:00,7.58,7.59,7.57,7.59,226800.0,7.58,7.59,7.57,7.59,226800.0
2010-01-11 13:30:00,7.59,7.61,7.59,7.6,283200.0,7.59,7.61,7.59,7.6,283200.0
2010-01-11 14:00:00,7.6,7.61,7.6,7.6,338400.0,7.6,7.61,7.6,7.6,338400.0
2010-01-11 14:30:00,7.6,7.6,7.59,7.59,176400.0,7.6,7.6,7.59,7.59,176400.0
2010-01-11 15:00:00,7.6,7.6,7.59,7.6,274800.0,7.6,7.6,7.59,7.6,274800.0
2010-01-11 15:30:00,7.6,7.62,7.6,7.62,660000.0,7.6,7.62,7.6,7.62,660000.0
2010-01-12 09:30:00,7.58,7.6,7.54,7.58,398400.0,7.58,7.6,7.54,7.58,398400.0
2010-01-12 10:00:00,7.58,7.6,7.57,7.59,188400.0,7.58,7.6,7.57,7.59,188400.0
2010-01-12 10:30:00,7.59,7.59,7.57,7.58,194400.0,7.59,7.59,7.57,7.58,194400.0
2010-01-12 11:00:00,7.59,7.59,7.58,7.59,134400.0,7.59,7.59,7.58,7.59,134400.0
2010-01-12 11:30:00,7.59,7.6,7.58,7.59,406800.0,7.59,7.6,7.58,7.59,406800.0
2010-01-12 12:00:00,7.59,7.59,7.58,7.58,134400.0,7.59,7.59,7.58,7.58,134400.0
2010-01-12 12:30:00,7.59,7.59,7.58,7.59,199200.0,7.59,7.59,7.58,7.59,199200.0
2010-01-12 13:00:00,7.59,7.6,7.59,7.6,181200.0,7.59,7.6,7.59,7.6,181200.0
2010-01-12 13:30:00,7.6,7.61,7.59,7.6,309600.0,7.6,7.61,7.59,7.6,309600.0
2010-01-12 14:00:00,7.59,7.61,7.59,7.61,157200.0,7.59,7.61,7.59,7.61,157200.0
2010-01-12 14:30:00,7.61,7.63,7.6,7.62,314400.0,7.61,7.63,7.6,7.62,314400.0
2010-01-12 15:00:00,7.62,7.62,7.61,7.62,324000.0,7.62,7.62,7.61,7.62,324000.0
2010-01-12 15:30:00,7.62,7.65,7.61,7.65,1425600.0,7.62,7.65,7.61,7.65,1425600.0
2010-01-13 09:30:00,7.67,7.72,7.66,7.68,320400.0,7.67,7.72,7.66,7.68,320400.0
2010-01-13 10:00:00,7.68,7.69,7.64,7.64,219600.0,7.68,7.69,7.64,7.64,219600.0
2010-01-13 10:30:00,7.64,7.65,7.64,7.64,94800.0,7.64,7.65,7.64,7.64,94800.0
2010-01-13 11:00:00,7.64,7.65,7.62,7.64,180000.0,7.64,7.65,7.62,7.64,180000.0
2010-01-13 11:30:00,7.64,7.65,7.64,7.65,92400.0,7.64,7.65,7.64,7.65,92400.0
2010-01-13 12:00:00,7.65,7.66,7.63,7.64,157200.0,7.65,7.66,7.63,7.64,157200.0
2010-01-13 12:30:00,7.64,7.65,7.64,7.64,117600.0,7.64,7.65,7.64,7.64,117600.0
2010-01-13 13:00:00,7.65,7.65,7.64,7.65,86400.0,7.65,7.65,7.64,7.65,86400.0
2010-01-13 13:30:00,7.65,7.67,7.64,7.64,207600.0,7.65,7.67,7.64,7.64,207600.0
2010-01-13 14:00:00,7.64,7.66,7.63,7.65,229200.0,7.64,7.66,7.63,7.65,229200.0
2010-01-13 14:30:00,7.65,7.65,7.64,7.65,176400.0,7.65,7.65,7.64,7.65,176400.0
2010-01-13 15:00:00,7.64,7.65,7.64,7.65,169200.0,7.64,7.65,7.64,7.65,169200.0
2010-01-13 15:30:00,7.65,7.68,7.65,7.68,535200.0,7.65,7.68,7.65,7.68,535200.0
2010-01-14 09:30:00,7.69,7.69,7.67,7.69,169200.0,7.69,7.69,7.67,7.69,169200.0
2010-01-14 10:00:00,7.69,7.7,7.68,7.7,243600.0,7.69,7.7,7.68,7.7,243600.0
2010-01-14 10:30:00,7.7,7.72,7.7,7.71,153600.0,7.7,7.72,7.7,7.71,153600.0
2010-01-14 11:00:00,7.71,7.71,7.69,7.7,132000.0,7.71,7.71,7.69,7.7,132000.0
2010-01-14 11:30:00,7.7,7.7,7.69,7.69,97200.0,7.7,7.7,7.69,7.69,97200.0
2010-01-14 12:00:00,7.69,7.7,7.69,7.69,268800.0,7.69,7.7,7.69,7.69,268800.0
2010-01-14 12:30:00,7.69,7.69,7.68,7.69,460800.0,7.69,7.69,7.68,7.69,460800.0
2010-01-14 13:00:00,7.69,7.69,7.67,7.68,198000.0,7.69,7.69,7.67,7.68,198000.0
2010-01-14 13:30:00,7.68,7.69,7.68,7.68,255600.0,7.68,7.69,7.68,7.68,255600.0
2010-01-14 14:00:00,7.68,7.68,7.68,7.68,136800.0,7.68,7.68,7.68,7.68,136800.0
2010-01-14 14:30:00,7.68,7.69,7.68,7.69,189600.0,7.68,7.69,7.68,7.69,189600.0
2010-01-14 15:00:00,7.69,7.69,7.68,7.69,253200.0,7.69,7.69,7.68,7.69,253200.0
2010-01-14 15:30:00,7.69,7.7,7.68,7.7,477600.0,7.69,7.7,7.68,7.7,477600.0
2010-01-15 09:30:00,7.72,7.72,7.67,7.67,260400.0,7.72,7.72,7.67,7.67,260400.0
2010-01-15 10:00:00,7.67,7.68,7.64,7.64,210000.0,7.67,7.68,7.64,7.64,210000.0
2010-01-15 10:30:00,7.64,7.64,7.61,7.63,397200.0,7.64,7.64,7.61,7.63,397200.0
2010-01-15 11:00:00,7.63,7.64,7.58,7.58,318000.0,7.63,7.64,7.58,7.58,318000.0
2010-01-15 11:30:00,7.58,7.59,7.57,7.57,367200.0,7.58,7.59,7.57,7.57,367200.0
2010-01-15 12:00:00,7.57,7.58,7.56,7.56,352800.0,7.57,7.58,7.56,7.56,352800.0
2010-01-15 12:30:00,7.56,7.57,7.56,7.57,266400.0,7.56,7.57,7.56,7.57,266400.0
2010-01-15 13:00:00,7.57,7.59,7.57,7.58,264000.0,7.57,7.59,7.57,7.58,264000.0
2010-01-15 13:30:00,7.58,7.62,7.58,7.6,405600.0,7.58,7.62,7.58,7.6,405600.0
2010-01-15 14:00:00,7.6,7.6,7.59,7.59,230400.0,7.6,7.6,7.59,7.59,230400.0
2010-01-15 14:30:00,7.59,7.62,7.59,7.61,282000.0,7.59,7.62,7.59,7.61,282000.0
2010-01-15 15:00:00,7.61,7.62,7.61,7.62,301200.0,7.61,7.62,7.61,7.62,301200.0
2010-01-15 15:30:00,7.62,7.64,7.62,7.63,1052400.0,7.62,7.64,7.62,7.63,1052400.0
2010-01-19 09:30:00,7.64,7.74,7.64,7.73,391200.0,7.64,7.74,7.64,7.73,391200.0
2010-01-19 10:00:00,7.73,7.75,7.73,7.74,150000.0,7.73,7.75,7.73,7.74,150000.0
2010-01-19 10:30:00,7.74,7.74,7.73,7.73,188400.0,7.74,7.74,7.73,7.73,188400.0
2010-01-19 11:00:00,7.73,7.73,7.71,7.71,316800.0,7.73,7.73,7.71,7.71,316800.0
2010-01-19 11:30:00,7.71,7.72,7.7,7.72,452400.0,7.71,7.72,7.7,7.72,452400.0
2010-01-19 12:00:00,7.72,7.73,7.72,7.72,106800.0,7.72,7.73,7.72,7.72,106800.0
2010-01-19 12:30:00,7.72,7.73,7.72,7.72,144000.0,7.72,7.73,7.72,7.72,144000.0
2010-01-19 13:00:00,7.72,7.72,7.71,7.72,177600.0,7.72,7.72,7.71,7.72,177600.0
2010-01-19 13:30:00,7.72,7.72,7.7,7.7,176400.0,7.72,7.72,7.7,7.7,176400.0
2010-01-19 14:00:00,7.7,7.71,7.7,7.71,189600.0,7.7,7.71,7.7,7.71,189600.0
2010-01-19 14:30:00,7.71,7.73,7.71,7.73,274800.0,7.71,7.73,7.71,7.73,274800.0
2010-01-19 15:00:00,7.73,7.74,7.72,7.74,274800.0,7.73,7.74,7.72,7.74,274800.0
2010-01-19 15:30:00,7.74,7.76,7.73,7.75,519600.0,7.74,7.76,7.73,7.75,519600.0
2010-01-20 09:30:00,7.74,7.82,7.72,7.8,391200.0,7.74,7.82,7.72,7.8,391200.0
2010-01-20 10:00:00,7.79,7.8,7.74,7.74,336000.0,7.79,7.8,7.74,7.74,336000.0
2010-01-20 10:30:00,7.74,7.75,7.71,7.72,264000.0,7.74,7.75,7.71,7.72,264000.0
2010-01-20 11:00:00,7.73,7.74,7.69,7.71,346800.0,7.73,7.74,7.69,7.71,346800.0
2010-01-20 11:30:00,7.71,7.71,7.7,7.7,146400.0,7.71,7.71,7.7,7.7,146400.0
2010-01-20 12:00:00,7.7,7.7,7.69,7.7,160800.0,7.7,7.7,7.69,7.7,160800.0
2010-01-20 12:30:00,7.7,7.71,7.7,7.71,256800.0,7.7,7.71,7.7,7.71,256800.0
2010-01-20 13:00:00,7.71,7.73,7.71,7.73,288000.0,7.71,7.73,7.71,7.73,288000.0
2010-01-20 13:30:00,7.73,7.78,7.73,7.78,369600.0,7.73,7.78,7.73,7.78,369600.0
2010-01-20 14:00:00,7.78,7.8,7.77,7.8,255600.0,7.78,7.8,7.77,7.8,255600.0
2010-01-20 14:30:00,7.79,7.82,7.79,7.82,362400.0,7.79,7.82,7.79,7.82,362400.0
2010-01-20 15:00:00,7.82,7.82,7.8,7.81,355200.0,7.82,7.82,7.8,7.81,355200.0
2010-01-20 15:30:00,7.81,7.84,7.81,7.83,813600.0,7.81,7.84,7.81,7.83,813600.0
2010-01-21 09:30:00,7.87,7.88,7.79,7.79,250800.0,7.87,7.88,7.79,7.79,250800.0
2010-01-21 10:00:00,7.8,7.86,7.8,7.81,435600.0,7.8,7.86,7.8,7.81,435600.0
2010-01-21 10:30:00,7.8,7.83,7.77,7.82,698400.0,7.8,7.83,7.77,7.82,698400.0
2010-01-21 11:00:00,7.82,7.84,7.82,7.83,547200.0,7.82,7.84,7.82,7.83,547200.0
2010-01-21 11:30:00,7.83,7.84,7.79,7.8,488400.0,7.83,7.84,7.79,7.8,488400.0
2010-01-21 12:00:00,7.8,7.83,7.8,7.82,242400.0,7.8,7.83,7.8,7.82,242400.0
2010-01-21 12:30:00,7.83,7.83,7.82,7.82,480000.0,7.83,7.83,7.82,7.82,480000.0
2010-01-21 13:00:00,7.82,7.82,7.79,7.79,169200.0,7.82,7.82,7.79,7.79,169200.0
2010-01-21 13:30:00,7.79,7.81,7.79,7.81,159600.0,7.79,7.81,7.79,7.81,159600.0
2010-01-21 14:00:00,7.81,7.83,7.8,7.82,210000.0,7.81,7.83,7.8,7.82,210000.0
2010-01-21 14:30:00,7.82,7.85,7.82,7.84,235200.0,7.82,7.85,7.82,7.84,235200.0
2010-01-21 15:00:00,7.84,7.84,7.83,7.84,319200.0,7.84,7.84,7.83,7.84,319200.0
2010-01-21 15:30:00,7.84,7.85,7.83,7.84,705600.0,7.84,7.85,7.83,7.84,705600.0
2010-01-22 09:30:00,7.82,7.82,7.79,7.79,410400.0,7.82,7.82,7.79,7.79,410400.0
2010-01-22 10:00:00,7.79,7.79,7.68,7.72,703200.0,7.79,7.79,7.68,7.72,703200.0
2010-01-22 10:30:00,7.72,7.73,7.68,7.7,411600.0,7.72,7.73,7.68,7.7,411600.0
2010-01-22 11:00:00,7.7,7.73,7.68,7.71,264000.0,7.7,7.73,7.68,7.71,264000.0
2010-01-22 11:30:00,7.71,7.71,7.68,7.69,307200.0,7.71,7.71,7.68,7.69,307200.0
2010-01-22 12:00:00,7.69,7.7,7.68,7.68,262800.0,7.69,7.7,7.68,7.68,262800.0
2010-01-22 12:30:00,7.68,7.7,7.68,7.69,241200.0,7.68,7.7,7.68,7.69,241200.0
2010-01-22 13:00:00,7.69,7.71,7.69,7.69,472800.0,7.69,7.71,7.69,7.69,472800.0
2010-01-22 13:30:00,7.69,7.7,7.66,7.68,372000.0,7.69,7.7,7.66,7.68,372000.0
2010-01-22 14:00:00,7.68,7.7,7.66,7.67,648000.0,7.68,7.7,7.66,7.67,648000.0
2010-01-22 14:30:00,7.67,7.67,7.62,7.62,507600.0,7.67,7.67,7.62,7.62,507600.0
2010-01-22 15:00:00,7.62,7.63,7.58,7.58,566400.0,7.62,7.63,7.58,7.58,566400.0
2010-01-22 15:30:00,7.58,7.6,7.56,7.58,1630800.0,7.58,7.6,7.56,7.58,1630800.0
2010-01-25 09:30:00,7.58,7.7,7.5,7.62,495600.0,7.58,7.7,7.5,7.62,495600.0
2010-01-25 10:00:00,7.62,7.65,7.62,7.65,483600.0,7.62,7.65,7.62,7.65,483600.0
2010-01-25 10:30:00,7.65,7.67,7.65,7.67,334800.0,7.65,7.67,7.65,7.67,334800.0
2010-01-25 11:00:00,7.67,7.67,7.62,7.63,403200.0,7.67,7.67,7.62,7.63,403200.0
2010-01-25 11:30:00,7.62,7.65,7.62,7.65,237600.0,7.62,7.65,7.62,7.65,237600.0
2010-01-25 12:00:00,7.65,7.66,7.64,7.66,270000.0,7.65,7.66,7.64,7.66,270000.0
2010-01-25 12:30:00,7.66,7.68,7.66,7.68,366000.0,7.66,7.68,7.66,7.68,366000.0
2010-01-25 13:00:00,7.68,7.69,7.67,7.69,236400.0,7.68,7.69,7.67,7.69,236400.0
2010-01-25 13:30:00,7.69,7.7,7.69,7.69,253200.0,7.69,7.7,7.69,7.69,253200.0
2010-01-25 14:00:00,7.69,7.7,7.68,7.69,162000.0,7.69,7.7,7.68,7.69,162000.0
2010-01-25 14:30:00,7.68,7.69,7.66,7.66,328800.0,7.68,7.69,7.66,7.66,328800.0
2010-01-25 15:00:00,7.66,7.67,7.66,7.67,466800.0,7.66,7.67,7.66,7.67,466800.0
2010-01-25 15:30:00,7.67,7.67,7.64,7.65,888000.0,7.67,7.67,7.64,7.65,888000.0
2010-01-26 09:30:00,7.6,7.69,7.6,7.63,186000.0,7.6,7.69,7.6,7.63,186000.0
2010-01-26 10:00:00,7.64,7.66,7.62,7.65,180000.0,7.64,7.66,7.62,7.65,180000.0
2010-01-26 10:30:00,7.64,7.65,7.63,7.65,146400.0,7.64,7.65,7.63,7.65,146400.0
2010-01-26 11:00:00,7.65,7.66,7.64,7.65,174000.0,7.65,7.66,7.64,7.65,174000.0
2010-01-26 11:30:00,7.65,7.66,7.63,7.63,144000.0,7.65,7.66,7.63,7.63,144000.0
2010-01-26 12:00:00,7.63,7.66,7.63,7.66,96000.0,7.63,7.66,7.63,7.66,96000.0
2010-01-26 12:30:00,7.66,7.67,7.65,7.67,142800.0,7.66,7.67,7.65,7.67,142800.0
2010-01-26 13:00:00,7.67,7.67,7.66,7.66,100800.0,7.67,7.67,7.66,7.66,100800.0
2010-01-26 13:30:00,7.66,7.67,7.66,7.66,129600.0,7.66,7.67,7.66,7.66,129600.0
2010-01-26 14:00:00,7.67,7.67,7.66,7.66,91200.0,7.67,7.67,7.66,7.66,91200.0
2010-01-26 14:30:00,7.65,7.66,7.64,7.66,182400.0,7.65,7.66,7.64,7.66,182400.0
2010-01-26 15:00:00,7.66,7.66,7.64,7.65,110400.0,7.66,7.66,7.64,7.65,110400.0
2010-01-26 15:30:00,7.65,7.66,7.63,7.64,417600.0,7.65,7.66,7.63,7.64,417600.0
2010-01-27 09:30:00,7.61,7.64,7.6,7.64,248400.0,7.61,7.64,7.6,7.64,248400.0
2010-01-27 10:00:00,7.64,7.66,7.6,7.61,231600.0,7.64,7.66,7.6,7.61,231600.0
2010-01-27 10:30:00,7.61,7.65,7.61,7.63,136800.0,7.61,7.65,7.61,7.63,136800.0
2010-01-27 11:00:00,7.63,7.63,7.62,7.63,105600.0,7.63,7.63,7.62,7.63,105600.0
2010-01-27 11:30:00,7.63,7.64,7.61,7.64,138000.0,7.63,7.64,7.61,7.64,138000.0
2010-01-27 12:00:00,7.64,7.64,7.63,7.63,81600.0,7.64,7.64,7.63,7.63,81600.0
2010-01-27 12:30:00,7.63,7.63,7.62,7.62,102000.0,7.63,7.63,7.62,7.62,102000.0
2010-01-27 13:00:00,7.62,7.62,7.61,7.61,110400.0,7.62,7.62,7.61,7.61,110400.0
2010-01-27 13:30:00,7.61,7.62,7.59,7.59,135600.0,7.61,7.62,7.59,7.59,135600.0
2010-01-27 14:00:00,7.6,7.6,7.59,7.6,127200.0,7.6,7.6,7.59,7.6,127200.0
2010-01-27 14:30:00,7.58,7.62,7.58,7.6,154800.0,7.58,7.62,7.58,7.6,154800.0
2010-01-27 15:00:00,7.6,7.62,7.58,7.62,211200.0,7.6,7.62,7.58,7.62,211200.0
2010-01-27 15:30:00,7.62,7.64,7.61,7.62,390000.0,7.62,7.64,7.61,7.62,390000.0
2010-01-28 09:30:00,7.62,7.7,7.61,7.7,344400.0,7.62,7.7,7.61,7.7,344400.0
2010-01-28 10:00:00,7.7,7.73,7.69,7.7,130800.0,7.7,7.73,7.69,7.7,130800.0
2010-01-28 10:30:00,7.69,7.7,7.64,7.66,848400.0,7.69,7.7,7.64,7.66,848400.0
2010-01-28 11:00:00,7.66,7.67,7.6,7.6,246000.0,7.66,7.67,7.6,7.6,246000.0
2010-01-28 11:30:00,7.6,7.6,7.53,7.56,514800.0,7.6,7.6,7.53,7.56,514800.0
2010-01-28 12:00:00,7.55,7.56,7.54,7.55,104400.0,7.55,7.56,7.54,7.55,104400.0
2010-01-28 12:30:00,7.55,7.56,7.54,7.56,146400.0,7.55,7.56,7.54,7.56,146400.0
2010-01-28 13:00:00,7.56,7.57,7.56,7.56,142800.0,7.56,7.57,7.56,7.56,142800.0
2010-01-28 13:30:00,7.57,7.57,7.55,7.56,112800.0,7.57,7.57,7.55,7.56,112800.0
2010-01-28 14:00:00,7.56,7.57,7.55,7.56,104400.0,7.56,7.57,7.55,7.56,104400.0
2010-01-28 14:30:00,7.57,7.57,7.56,7.56,213600.0,7.57,7.57,7.56,7.56,213600.0
2010-01-28 15:00:00,7.56,7.57,7.56,7.56,256800.0,7.56,7.57,7.56,7.56,256800.0
2010-01-28 15:30:00,7.56,7.57,7.53,7.54,516000.0,7.56,7.57,7.53,7.54,516000.0
2010-01-29 09:30:00,7.6,7.6,7.53,7.54,369600.0,7.6,7.6,7.53,7.54,369600.0
2010-01-29 10:00:00,7.55,7.56,7.54,7.56,417600.0,7.55,7.56,7.54,7.56,417600.0
2010-01-29 10:30:00,7.57,7.57,7.52,7.52,216000.0,7.57,7.57,7.52,7.52,216000.0
2010-01-29 11:00:00,7.53,7.54,7.51,7.53,218400.0,7.53,7.54,7.51,7.53,218400.0
2010-01-29 11:30:00,7.53,7.53,7.51,7.51,274800.0,7.53,7.53,7.51,7.51,274800.0
2010-01-29 12:00:00,7.51,7.53,7.51,7.52,226800.0,7.51,7.53,7.51,7.52,226800.0
2010-01-29 12:30:00,7.52,7.53,7.52,7.53,277200.0,7.52,7.53,7.52,7.53,277200.0
2010-01-29 13:00:00,7.54,7.54,7.53,7.54,104400.0,7.54,7.54,7.53,7.54,104400.0
2010-01-29 13:30:00,7.54,7.54,7.52,7.53,91200.0,7.54,7.54,7.52,7.53,91200.0
2010-01-29 14:00:00,7.53,7.55,7.53,7.55,291600.0,7.53,7.55,7.53,7.55,291600.0
2010-01-29 14:30:00,7.55,7.55,7.52,7.53,93600.0,7.55,7.55,7.52,7.53,93600.0
2010-01-29 15:00:00,7.54,7.54,7.51,7.51,126000.0,7.54,7.54,7.51,7.51,126000.0
2010-01-29 15:30:00,7.52,7.52,7.47,7.47,1303200.0,7.52,7.52,7.47,7.47,1303200.0
2010-02-01 09:30:00,7.47,7.54,7.42,7.46,426000.0,7.47,7.54,7.42,7.46,426000.0
2010-02-01 10:00:00,7.47,7.51,7.46,7.51,224400.0,7.47,7.51,7.46,7.51,224400.0
2010-02-01 10:30:00,7.51,7.53,7.51,7.51,138000.0,7.51,7.53,7.51,7.51,138000.0
2010-02-01 11:00:00,7.5,7.54,7.5,7.53,151200.0,7.5,7.54,7.5,7.53,151200.0
2010-02-01 11:30:00,7.53,7.53,7.52,7.52,66000.0,7.53,7.53,7.52,7.52,66000.0
2010-02-01 12:00:00,7.51,7.51,7.49,7.49,260400.0,7.51,7.51,7.49,7.49,260400.0
2010-02-01 12:30:00,7.49,7.5,7.48,7.49,200400.0,7.49,7.5,7.48,7.49,200400.0
2010-02-01 13:00:00,7.49,7.52,7.49,7.52,214800.0,7.49,7.52,7.49,7.52,214800.0
2010-02-01 13:30:00,7.52,7.52,7.51,7.51,79200.0,7.52,7.52,7.51,7.51,79200.0
2010-02-01 14:00:00,7.51,7.52,7.5,7.52,121200.0,7.51,7.52,7.5,7.52,121200.0
2010-02-01 14:30:00,7.52,7.52,7.51,7.51,180000.0,7.52,7.52,7.51,7.51,180000.0
2010-02-01 15:00:00,7.51,7.52,7.51,7.51,195600.0,7.51,7.52,7.51,7.51,195600.0
2010-02-01 15:30:00,7.51,7.52,7.5,7.52,301200.0,7.51,7.52,7.5,7.52,301200.0
2010-02-02 09:30:00,7.55,7.56,7.51,7.51,309600.0,7.55,7.56,7.51,7.51,309600.0
2010-02-02 10:00:00,7.51,7.6,7.51,7.59,181200.0,7.51,7.6,7.51,7.59,181200.0
2010-02-02 10:30:00,7.59,7.62,7.59,7.61,148800.0,7.59,7.62,7.59,7.61,148800.0
2010-02-02 11:00:00,7.61,7.65,7.61,7.63,121200.0,7.61,7.65,7.61,7.63,121200.0
2010-02-02 11:30:00,7.63,7.66,7.62,7.66,176400.0,7.63,7.66,7.62,7.66,176400.0
2010-02-02 12:00:00,7.66,7.68,7.66,7.68,247200.0,7.66,7.68,7.66,7.68,247200.0
2010-02-02 12:30:00,7.68,7.68,7.66,7.68,165600.0,7.68,7.68,7.66,7.68,165600.0
2010-02-02 13:00:00,7.68,7.73,7.68,7.72,214800.0,7.68,7.73,7.68,7.72,214800.0
2010-02-02 13:30:00,7.72,7.75,7.71,7.73,382800.0,7.72,7.75,7.71,7.73,382800.0
2010-02-02 14:00:00,7.73,7.74,7.7,7.74,274800.0,7.73,7.74,7.7,7.74,274800.0
2010-02-02 14:30:00,7.74,7.75,7.74,7.75,310800.0,7.74,7.75,7.74,7.75,310800.0
2010-02-02 15:00:00,7.75,7.76,7.74,7.74,398400.0,7.75,7.76,7.74,7.74,398400.0
2010-02-02 15:30:00,7.74,7.76,7.74,7.75,429600.0,7.74,7.76,7.74,7.75,429600.0
2010-02-03 09:30:00,7.75,7.83,7.72,7.73,688800.0,7.75,7.83,7.72,7.73,688800.0
2010-02-03 10:00:00,7.73,7.74,7.72,7.72,259200.0,7.73,7.74,7.72,7.72,259200.0
2010-02-03 10:30:00,7.72,7.73,7.71,7.72,337200.0,7.72,7.73,7.71,7.72,337200.0
2010-02-03 11:00:00,7.72,7.73,7.71,7.73,262800.0,7.72,7.73,7.71,7.73,262800.0
2010-02-03 11:30:00,7.73,7.73,7.71,7.72,570000.0,7.73,7.73,7.71,7.72,570000.0
2010-02-03 12:00:00,7.71,7.73,7.7,7.7,284400.0,7.71,7.73,7.7,7.7,284400.0
2010-02-03 12:30:00,7.7,7.71,7.69,7.7,295200.0,7.7,7.71,7.69,7.7,295200.0
2010-02-03 13:00:00,7.7,7.72,7.69,7.69,250800.0,7.7,7.72,7.69,7.69,250800.0
2010-02-03 13:30:00,7.69,7.71,7.69,7.7,146400.0,7.69,7.71,7.69,7.7,146400.0
2010-02-03 14:00:00,7.7,7.72,7.69,7.71,162000.0,7.7,7.72,7.69,7.71,162000.0
2010-02-03 14:30:00,7.7,7.72,7.7,7.7,279600.0,7.7,7.72,7.7,7.7,279600.0
2010-02-03 15:00:00,7.7,7.71,7.69,7.7,363600.0,7.7,7.71,7.69,7.7,363600.0
2010-02-03 15:30:00,7.7,7.72,7.69,7.7,814800.0,7.7,7.72,7.69,7.7,814800.0
2010-02-04 09:30:00,7.68,7.71,7.65,7.66,723600.0,7.68,7.71,7.65,7.66,723600.0
2010-02-04 10:00:00,7.66,7.66,7.61,7.62,315600.0,7.66,7.66,7.61,7.62,315600.0
2010-02-04 10:30:00,7.62,7.64,7.61,7.63,303600.0,7.62,7.64,7.61,7.63,303600.0
2010-02-04 11:00:00,7.62,7.63,7.62,7.63,261600.0,7.62,7.63,7.62,7.63,261600.0
2010-02-04 11:30:00,7.63,7.65,7.61,7.65,423600.0,7.63,7.65,7.61,7.65,423600.0
2010-02-04 12:00:00,7.64,7.65,7.6,7.62,403200.0,7.64,7.65,7.6,7.62,403200.0
2010-02-04 12:30:00,7.62,7.63,7.61,7.61,453600.0,7.62,7.63,7.61,7.61,453600.0
2010-02-04 13:00:00,7.61,7.61,7.59,7.61,226800.0,7.61,7.61,7.59,7.61,226800.0
2010-02-04 13:30:00,7.61,7.61,7.58,7.58,237600.0,7.61,7.61,7.58,7.58,237600.0
2010-02-04 14:00:00,7.58,7.59,7.54,7.55,438000.0,7.58,7.59,7.54,7.55,438000.0
2010-02-04 14:30:00,7.55,7.56,7.52,7.52,762000.0,7.55,7.56,7.52,7.52,762000.0
2010-02-04 15:00:00,7.52,7.55,7.52,7.55,646800.0,7.52,7.55,7.52,7.55,646800.0
2010-02-04 15:30:00,7.55,7.56,7.45,7.47,1695600.0,7.55,7.56,7.45,7.47,1695600.0
2010-02-05 09:30:00,7.37,7.42,7.1,7.1,4929600.0,7.37,7.42,7.1,7.1,4929600.0
2010-02-05 10:00:00,7.11,7.26,7.1,7.22,2136000.0,7.11,7.26,7.1,7.22,2136000.0
2010-02-05 10:30:00,7.23,7.35,7.23,7.32,1648800.0,7.23,7.35,7.23,7.32,1648800.0
2010-02-05 11:00:00,7.33,7.36,7.31,7.31,1009200.0,7.33,7.36,7.31,7.31,1009200.0
2010-02-05 11:30:00,7.32,7.34,7.27,7.3,789600.0,7.32,7.34,7.27,7.3,789600.0
2010-02-05 12:00:00,7.3,7.33,7.29,7.32,570000.0,7.3,7.33,7.29,7.32,570000.0
2010-02-05 12:30:00,7.32,7.36,7.32,7.36,698400.0,7.32,7.36,7.32,7.36,698400.0
2010-02-05 13:00:00,7.36,7.36,7.32,7.34,384000.0,7.36,7.36,7.32,7.34,384000.0
2010-02-05 13:30:00,7.34,7.34,7.32,7.33,628800.0,7.34,7.34,7.32,7.33,628800.0
2010-02-05 14:00:00,7.33,7.35,7.33,7.34,464400.0,7.33,7.35,7.33,7.34,464400.0
2010-02-05 14:30:00,7.34,7.37,7.33,7.37,680400.0,7.34,7.37,7.33,7.37,680400.0
2010-02-05 15:00:00,7.37,7.43,7.36,7.42,601200.0,7.37,7.43,7.36,7.42,601200.0
2010-02-05 15:30:00,7.42,7.49,7.42,7.48,2143200.0,7.42,7.49,7.42,7.48,2143200.0
2010-02-08 09:30:00,7.47,7.47,7.36,7.38,519600.0,7.47,7.47,7.36,7.38,519600.0
2010-02-08 10:00:00,7.39,7.4,7.34,7.35,910800.0,7.39,7.4,7.34,7.35,910800.0
2010-02-08 10:30:00,7.35,7.39,7.34,7.36,488400.0,7.35,7.39,7.34,7.36,488400.0
2010-02-08 11:00:00,7.36,7.36,7.28,7.3,1297200.0,7.36,7.36,7.28,7.3,1297200.0
2010-02-08 11:30:00,7.3,7.39,7.3,7.34,1158000.0,7.3,7.39,7.3,7.34,1158000.0
2010-02-08 12:00:00,7.34,7.35,7.33,7.34,688800.0,7.34,7.35,7.33,7.34,688800.0
2010-02-08 12:30:00,7.34,7.35,7.32,7.34,496800.0,7.34,7.35,7.32,7.34,496800.0
2010-02-08 13:00:00,7.34,7.34,7.32,7.32,192000.0,7.34,7.34,7.32,7.32,192000.0
2010-02-08 13:30:00,7.32,7.33,7.3,7.3,393600.0,7.32,7.33,7.3,7.3,393600.0
2010-02-08 14:00:00,7.3,7.31,7.28,7.29,388800.0,7.3,7.31,7.28,7.29,388800.0
2010-02-08 14:30:00,7.29,7.31,7.28,7.29,363600.0,7.29,7.31,7.28,7.29,363600.0
2010-02-08 15:00:00,7.29,7.3,7.27,7.29,657600.0,7.29,7.3,7.27,7.29,657600.0
2010-02-08 15:30:00,7.29,7.31,7.25,7.26,1920000.0,7.29,7.31,7.25,7.26,1920000.0
2010-02-09 09:30:00,7.33,7.35,7.23,7.23,871200.0,7.33,7.35,7.23,7.23,871200.0
2010-02-09 10:00:00,7.23,7.24,7.19,7.2,968400.0,7.23,7.24,7.19,7.2,968400.0
2010-02-09 10:30:00,7.2,7.2,7.13,7.15,1278000.0,7.2,7.2,7.13,7.15,1278000.0
2010-02-09 11:00:00,7.15,7.22,7.15,7.19,780000.0,7.15,7.22,7.15,7.19,780000.0
2010-02-09 11:30:00,7.19,7.23,7.19,7.23,700800.0,7.19,7.23,7.19,7.23,700800.0
2010-02-09 12:00:00,7.23,7.29,7.22,7.28,493200.0,7.23,7.29,7.22,7.28,493200.0
2010-02-09 12:30:00,7.28,7.3,7.23,7.25,447600.0,7.28,7.3,7.23,7.25,447600.0
2010-02-09 13:00:00,7.25,7.26,7.25,7.25,160800.0,7.25,7.26,7.25,7.25,160800.0
2010-02-09 13:30:00,7.25,7.27,7.25,7.26,330000.0,7.25,7.27,7.25,7.26,330000.0
2010-02-09 14:00:00,7.26,7.27,7.25,7.25,138000.0,7.26,7.27,7.25,7.25,138000.0
2010-02-09 14:30:00,7.25,7.26,7.23,7.23,243600.0,7.25,7.26,7.23,7.23,243600.0
2010-02-09 15:00:00,7.23,7.27,7.22,7.26,520800.0,7.23,7.27,7.22,7.26,520800.0
2010-02-09 15:30:00,7.25,7.26,7.21,7.23,1429200.0,7.25,7.26,7.21,7.23,1429200.0
2010-02-10 09:30:00,7.18,7.2,7.11,7.11,606000.0,7.18,7.2,7.11,7.11,606000.0
2010-02-10 10:00:00,7.11,7.12,7.05,7.07,658800.0,7.11,7.12,7.05,7.07,658800.0
2010-02-10 10:30:00,7.06,7.12,7.06,7.11,436800.0,7.06,7.12,7.06,7.11,436800.0
2010-02-10 11:00:00,7.11,7.13,7.1,7.12,349200.0,7.11,7.13,7.1,7.12,349200.0
2010-02-10 11:30:00,7.12,7.13,7.1,7.11,176400.0,7.12,7.13,7.1,7.11,176400.0
2010-02-10 12:00:00,7.11,7.14,7.11,7.12,421200.0,7.11,7.14,7.11,7.12,421200.0
2010-02-10 12:30:00,7.12,7.14,7.12,7.14,260400.0,7.12,7.14,7.12,7.14,260400.0
2010-02-10 13:00:00,7.14,7.16,7.14,7.16,235200.0,7.14,7.16,7.14,7.16,235200.0
2010-02-10 13:30:00,7.16,7.16,7.15,7.16,177600.0,7.16,7.16,7.15,7.16,177600.0
2010-02-10 14:00:00,7.16,7.16,7.14,7.16,284400.0,7.16,7.16,7.14,7.16,284400.0
2010-02-10 14:30:00,7.16,7.17,7.15,7.17,308400.0,7.16,7.17,7.15,7.17,308400.0
2010-02-10 15:00:00,7.17,7.18,7.15,7.17,810000.0,7.17,7.18,7.15,7.17,810000.0
2010-02-10 15:30:00,7.16,7.17,7.15,7.16,1258800.0,7.16,7.17,7.15,7.16,1258800.0
2010-02-11 09:30:00,7.13,7.15,7.09,7.12,602400.0,7.13,7.15,7.09,7.12,602400.0
2010-02-11 10:00:00,7.12,7.16,7.1,7.15,469200.0,7.12,7.16,7.1,7.15,469200.0
2010-02-11 10:30:00,7.15,7.15,7.13,7.14,302400.0,7.15,7.15,7.13,7.14,302400.0
2010-02-11 11:00:00,7.14,7.17,7.13,7.16,338400.0,7.14,7.17,7.13,7.16,338400.0
2010-02-11 11:30:00,7.16,7.17,7.16,7.17,381600.0,7.16,7.17,7.16,7.17,381600.0
2010-02-11 12:00:00,7.17,7.18,7.17,7.18,1092000.0,7.17,7.18,7.17,7.18,1092000.0
2010-02-11 12:30:00,7.18,7.18,7.17,7.17,196800.0,7.18,7.18,7.17,7.17,196800.0
2010-02-11 13:00:00,7.17,7.2,7.17,7.19,1172400.0,7.17,7.2,7.17,7.19,1172400.0
2010-02-11 13:30:00,7.19,7.21,7.18,7.2,331200.0,7.19,7.21,7.18,7.2,331200.0
2010-02-11 14:00:00,7.2,7.21,7.19,7.2,367200.0,7.2,7.21,7.19,7.2,367200.0
2010-02-11 14:30:00,7.21,7.21,7.19,7.2,278400.0,7.21,7.21,7.19,7.2,278400.0
2010-02-11 15:00:00,7.2,7.2,7.19,7.19,487200.0,7.2,7.2,7.19,7.19,487200.0
2010-02-11 15:30:00,7.19,7.21,7.19,7.2,781200.0,7.19,7.21,7.19,7.2,781200.0
2010-02-12 09:30:00,7.18,7.2,7.16,7.18,474000.0,7.18,7.2,7.16,7.18,474000.0
2010-02-12 10:00:00,7.18,7.23,7.18,7.22,591600.0,7.18,7.23,7.18,7.22,591600.0
2010-02-12 10:30:00,7.21,7.22,7.2,7.22,139200.0,7.21,7.22,7.2,7.22,139200.0
2010-02-12 11:00:00,7.21,7.23,7.21,7.23,188400.0,7.21,7.23,7.21,7.23,188400.0
2010-02-12 11:30:00,7.23,7.23,7.22,7.22,138000.0,7.23,7.23,7.22,7.22,138000.0
2010-02-12 12:00:00,7.22,7.25,7.22,7.23,188400.0,7.22,7.25,7.22,7.23,188400.0
2010-02-12 12:30:00,7.23,7.24,7.23,7.24,104400.0,7.23,7.24,7.23,7.24,104400.0
2010-02-12 13:00:00,7.23,7.23,7.22,7.22,156000.0,7.23,7.23,7.22,7.22,156000.0
2010-02-12 13:30:00,7.22,7.23,7.2,7.23,104400.0,7.22,7.23,7.2,7.23,104400.0
2010-02-12 14:00:00,7.22,7.25,7.22,7.25,140400.0,7.22,7.25,7.22,7.25,140400.0
2010-02-12 14:30:00,7.24,7.25,7.23,7.23,238800.0,7.24,7.25,7.23,7.23,238800.0
2010-02-12 15:00:00,7.23,7.24,7.22,7.24,314400.0,7.23,7.24,7.22,7.24,314400.0
2010-02-12 15:30:00,7.24,7.28,7.23,7.27,910800.0,7.24,7.28,7.23,7.27,910800.0
2010-02-16 09:30:00,7.29,7.29,7.2,7.21,590400.0,7.29,7.29,7.2,7.21,590400.0
2010-02-16 10:00:00,7.21,7.23,7.2,7.21,422400.0,7.21,7.23,7.2,7.21,422400.0
2010-02-16 10:30:00,7.21,7.22,7.19,7.2,512400.0,7.21,7.22,7.19,7.2,512400.0
2010-02-16 11:00:00,7.2,7.26,7.2,7.26,418800.0,7.2,7.26,7.2,7.26,418800.0
2010-02-16 11:30:00,7.26,7.29,7.26,7.27,264000.0,7.26,7.29,7.26,7.27,264000.0
2010-02-16 12:00:00,7.27,7.28,7.26,7.28,135600.0,7.27,7.28,7.26,7.28,135600.0
2010-02-16 12:30:00,7.28,7.29,7.27,7.29,152400.0,7.28,7.29,7.27,7.29,152400.0
2010-02-16 13:00:00,7.28,7.29,7.28,7.29,184800.0,7.28,7.29,7.28,7.29,184800.0
2010-02-16 13:30:00,7.29,7.29,7.28,7.29,282000.0,7.29,7.29,7.28,7.29,282000.0
2010-02-16 14:00:00,7.29,7.29,7.28,7.29,228000.0,7.29,7.29,7.28,7.29,228000.0
2010-02-16 14:30:00,7.29,7.3,7.29,7.3,296400.0,7.29,7.3,7.29,7.3,296400.0
2010-02-16 15:00:00,7.3,7.32,7.3,7.31,346800.0,7.3,7.32,7.3,7.31,346800.0
2010-02-16 15:30:00,7.31,7.34,7.31,7.34,1347600.0,7.31,7.34,7.31,7.34,1347600.0
2010-02-17 09:30:00,7.38,7.42,7.34,7.39,253200.0,7.38,7.42,7.34,7.39,253200.0
2010-02-17 10:00:00,7.39,7.4,7.37,7.4,477600.0,7.39,7.4,7.37,7.4,477600.0
2010-02-17 10:30:00,7.4,7.44,7.4,7.43,328800.0,7.4,7.44,7.4,7.43,328800.0
2010-02-17 11:00:00,7.43,7.43,7.39,7.39,332400.0,7.43,7.43,7.39,7.39,332400.0
2010-02-17 11:30:00,7.39,7.4,7.38,7.38,235200.0,7.39,7.4,7.38,7.38,235200.0
2010-02-17 12:00:00,7.38,7.4,7.38,7.4,112800.0,7.38,7.4,7.38,7.4,112800.0
2010-02-17 12:30:00,7.4,7.41,7.4,7.4,87600.0,7.4,7.41,7.4,7.4,87600.0
2010-02-17 13:00:00,7.4,7.44,7.4,7.44,170400.0,7.4,7.44,7.4,7.44,170400.0
2010-02-17 13:30:00,7.44,7.46,7.44,7.46,241200.0,7.44,7.46,7.44,7.46,241200.0
2010-02-17 14:00:00,7.46,7.49,7.44,7.48,676800.0,7.46,7.49,7.44,7.48,676800.0
2010-02-17 14:30:00,7.48,7.48,7.48,7.48,274800.0,7.48,7.48,7.48,7.48,274800.0
2010-02-17 15:00:00,7.48,7.48,7.47,7.47,351600.0,7.48,7.48,7.47,7.47,351600.0
2010-02-17 15:30:00,7.47,7.49,7.46,7.48,975600.0,7.47,7.49,7.46,7.48,975600.0
2010-02-18 09:30:00,7.5,7.5,7.46,7.48,254400.0,7.5,7.5,7.46,7.48,254400.0
2010-02-18 10:00:00,7.49,7.49,7.47,7.47,165600.0,7.49,7.49,7.47,7.47,165600.0
2010-02-18 10:30:00,7.47,7.47,7.46,7.46,325200.0,7.47,7.47,7.46,7.46,325200.0
2010-02-18 11:00:00,7.46,7.47,7.46,7.47,709200.0,7.46,7.47,7.46,7.47,709200.0
2010-02-18 11:30:00,7.47,7.47,7.46,7.46,252000.0,7.47,7.47,7.46,7.46,252000.0
2010-02-18 12:00:00,7.46,7.47,7.45,7.46,620400.0,7.46,7.47,7.45,7.46,620400.0
2010-02-18 12:30:00,7.46,7.47,7.45,7.47,327600.0,7.46,7.47,7.45,7.47,327600.0
2010-02-18 13:00:00,7.47,7.48,7.47,7.48,135600.0,7.47,7.48,7.47,7.48,135600.0
2010-02-18 13:30:00,7.48,7.49,7.48,7.49,222000.0,7.48,7.49,7.48,7.49,222000.0
2010-02-18 14:00:00,7.49,7.5,7.48,7.49,325200.0,7.49,7.5,7.48,7.49,325200.0
2010-02-18 14:30:00,7.5,7.5,7.49,7.5,465600.0,7.5,7.5,7.49,7.5,465600.0
2010-02-18 15:00:00,7.5,7.53,7.5,7.53,517200.0,7.5,7.53,7.5,7.53,517200.0
2010-02-18 15:30:00,7.53,7.56,7.53,7.56,1114800.0,7.53,7.56,7.53,7.56,1114800.0
2010-02-19 09:30:00,7.57,7.57,7.53,7.53,272400.0,7.57,7.57,7.53,7.53,272400.0
2010-02-19 10:00:00,7.53,7.55,7.5,7.54,447600.0,7.53,7.55,7.5,7.54,447600.0
2010-02-19 10:30:00,7.54,7.55,7.53,7.54,415200.0,7.54,7.55,7.53,7.54,415200.0
2010-02-19 11:00:00,7.54,7.56,7.54,7.56,342000.0,7.54,7.56,7.54,7.56,342000.0
2010-02-19 11:30:00,7.56,7.58,7.55,7.58,235200.0,7.56,7.58,7.55,7.58,235200.0
2010-02-19 12:00:00,7.58,7.58,7.57,7.58,304800.0,7.58,7.58,7.57,7.58,304800.0
2010-02-19 12:30:00,7.58,7.6,7.58,7.6,368400.0,7.58,7.6,7.58,7.6,368400.0
2010-02-19 13:00:00,7.6,7.6,7.59,7.6,235200.0,7.6,7.6,7.59,7.6,235200.0
2010-02-19 13:30:00,7.6,7.6,7.58,7.59,265200.0,7.6,7.6,7.58,7.59,265200.0
2010-02-19 14:00:00,7.59,7.59,7.58,7.58,379200.0,7.59,7.59,7.58,7.58,379200.0
2010-02-19 14:30:00,7.58,7.58,7.56,7.56,204000.0,7.58,7.58,7.56,7.56,204000.0
2010-02-19 15:00:00,7.56,7.56,7.54,7.54,607200.0,7.56,7.56,7.54,7.54,607200.0
2010-02-19 15:30:00,7.55,7.55,7.53,7.53,1171200.0,7.55,7.55,7.53,7.53,1171200.0
2010-02-22 09:30:00,7.59,7.59,7.51,7.53,220800.0,7.59,7.59,7.51,7.53,220800.0
2010-02-22 10:00:00,7.53,7.53,7.52,7.53,573600.0,7.53,7.53,7.52,7.53,573600.0
2010-02-22 10:30:00,7.53,7.55,7.52,7.54,534000.0,7.53,7.55,7.52,7.54,534000.0
2010-02-22 11:00:00,7.54,7.56,7.54,7.55,448800.0,7.54,7.56,7.54,7.55,448800.0
2010-02-22 11:30:00,7.54,7.55,7.53,7.53,234000.0,7.54,7.55,7.53,7.53,234000.0
2010-02-22 12:00:00,7.53,7.55,7.53,7.55,219600.0,7.53,7.55,7.53,7.55,219600.0
2010-02-22 12:30:00,7.55,7.58,7.55,7.57,811200.0,7.55,7.58,7.55,7.57,811200.0
2010-02-22 13:00:00,7.57,7.57,7.56,7.56,282000.0,7.57,7.57,7.56,7.56,282000.0
2010-02-22 13:30:00,7.56,7.57,7.56,7.57,159600.0,7.56,7.57,7.56,7.57,159600.0
2010-02-22 14:00:00,7.57,7.59,7.57,7.58,378000.0,7.57,7.59,7.57,7.58,378000.0
2010-02-22 14:30:00,7.58,7.62,7.58,7.61,469200.0,7.58,7.62,7.58,7.61,469200.0
2010-02-22 15:00:00,7.61,7.61,7.61,7.61,555600.0,7.61,7.61,7.61,7.61,555600.0
2010-02-22 15:30:00,7.61,7.62,7.6,7.61,928800.0,7.61,7.62,7.6,7.61,928800.0
2010-02-23 09:30:00,7.62,7.62,7.56,7.56,532800.0,7.62,7.62,7.56,7.56,532800.0
2010-02-23 10:00:00,7.56,7.56,7.51,7.51,478800.0,7.56,7.56,7.51,7.51,478800.0
2010-02-23 10:30:00,7.51,7.52,7.5,7.5,207600.0,7.51,7.52,7.5,7.5,207600.0
2010-02-23 11:00:00,7.5,7.51,7.49,7.5,410400.0,7.5,7.51,7.49,7.5,410400.0
2010-02-23 11:30:00,7.5,7.51,7.49,7.5,369600.0,7.5,7.51,7.49,7.5,369600.0
2010-02-23 12:00:00,7.49,7.5,7.49,7.5,136800.0,7.49,7.5,7.49,7.5,136800.0
2010-02-23 12:30:00,7.5,7.51,7.5,7.5,412800.0,7.5,7.51,7.5,7.5,412800.0
2010-02-23 13:00:00,7.5,7.5,7.5,7.5,418800.0,7.5,7.5,7.5,7.5,418800.0
2010-02-23 13:30:00,7.5,7.52,7.5,7.51,381600.0,7.5,7.52,7.5,7.51,381600.0
2010-02-23 14:00:00,7.51,7.53,7.51,7.51,306000.0,7.51,7.53,7.51,7.51,306000.0
2010-02-23 14:30:00,7.51,7.52,7.51,7.51,1011600.0,7.51,7.52,7.51,7.51,1011600.0
2010-02-23 15:00:00,7.51,7.51,7.51,7.51,651600.0,7.51,7.51,7.51,7.51,651600.0
2010-02-23 15:30:00,7.51,7.52,7.51,7.51,2139600.0,7.51,7.52,7.51,7.51,2139600.0
2010-02-24 09:30:00,7.57,7.57,7.53,7.55,1020000.0,7.57,7.57,7.53,7.55,1020000.0
2010-02-24 10:00:00,7.55,7.58,7.54,7.54,404400.0,7.55,7.58,7.54,7.54,404400.0
2010-02-24 10:30:00,7.54,7.57,7.54,7.56,739200.0,7.54,7.57,7.54,7.56,739200.0
2010-02-24 11:00:00,7.56,7.57,7.56,7.56,195600.0,7.56,7.57,7.56,7.56,195600.0
2010-02-24 11:30:00,7.56,7.56,7.56,7.56,472800.0,7.56,7.56,7.56,7.56,472800.0
2010-02-24 12:00:00,7.56,7.58,7.56,7.58,258000.0,7.56,7.58,7.56,7.58,258000.0
2010-02-24 12:30:00,7.58,7.58,7.57,7.57,873600.0,7.58,7.58,7.57,7.57,873600.0
2010-02-24 13:00:00,7.57,7.58,7.57,7.58,220800.0,7.57,7.58,7.57,7.58,220800.0
2010-02-24 13:30:00,7.57,7.58,7.57,7.58,352800.0,7.57,7.58,7.57,7.58,352800.0
2010-02-24 14:00:00,7.58,7.58,7.57,7.58,306000.0,7.58,7.58,7.57,7.58,306000.0
2010-02-24 14:30:00,7.58,7.58,7.56,7.58,532800.0,7.58,7.58,7.56,7.58,532800.0
2010-02-24 15:00:00,7.58,7.59,7.56,7.58,822000.0,7.58,7.59,7.56,7.58,822000.0
2010-02-24 15:30:00,7.58,7.59,7.58,7.59,621600.0,7.58,7.59,7.58,7.59,621600.0
2010-02-25 09:30:00,7.52,7.55,7.48,7.53,2772000.0,7.52,7.55,7.48,7.53,2772000.0
2010-02-25 10:00:00,7.52,7.53,7.52,7.52,186000.0,7.52,7.53,7.52,7.52,186000.0
2010-02-25 10:30:00,7.52,7.54,7.5,7.5,399600.0,7.52,7.54,7.5,7.5,399600.0
2010-02-25 11:00:00,7.5,7.55,7.5,7.55,1092000.0,7.5,7.55,7.5,7.55,1092000.0
2010-02-25 11:30:00,7.55,7.57,7.54,7.56,250800.0,7.55,7.57,7.54,7.56,250800.0
2010-02-25 12:00:00,7.56,7.57,7.54,7.56,151200.0,7.56,7.57,7.54,7.56,151200.0
2010-02-25 12:30:00,7.56,7.57,7.54,7.56,151200.0,7.56,7.57,7.54,7.56,151200.0
2010-02-25 13:00:00,7.55,7.56,7.55,7.56,270000.0,7.55,7.56,7.55,7.56,270000.0
2010-02-25 13:30:00,7.56,7.58,7.55,7.58,334800.0,7.56,7.58,7.55,7.58,334800.0
2010-02-25 14:00:00,7.58,7.6,7.58,7.59,307200.0,7.58,7.6,7.58,7.59,307200.0
2010-02-25 14:30:00,7.59,7.59,7.58,7.59,472800.0,7.59,7.59,7.58,7.59,472800.0
2010-02-25 15:00:00,7.59,7.6,7.58,7.58,560400.0,7.59,7.6,7.58,7.58,560400.0
2010-02-25 15:30:00,7.59,7.6,7.58,7.6,1018800.0,7.59,7.6,7.58,7.6,1018800.0
2010-02-26 09:30:00,7.63,7.63,7.57,7.6,240000.0,7.63,7.63,7.57,7.6,240000.0
2010-02-26 10:00:00,7.6,7.62,7.59,7.61,1000800.0,7.6,7.62,7.59,7.61,1000800.0
2010-02-26 10:30:00,7.62,7.63,7.61,7.62,164400.0,7.62,7.63,7.61,7.62,164400.0
2010-02-26 11:00:00,7.62,7.63,7.61,7.61,354000.0,7.62,7.63,7.61,7.61,354000.0
2010-02-26 11:30:00,7.61,7.62,7.6,7.6,124800.0,7.61,7.62,7.6,7.6,124800.0
2010-02-26 12:00:00,7.6,7.62,7.6,7.6,244800.0,7.6,7.62,7.6,7.6,244800.0
2010-02-26 12:30:00,7.6,7.6,7.58,7.58,1416000.0,7.6,7.6,7.58,7.58,1416000.0
2010-02-26 13:00:00,7.58,7.61,7.58,7.6,2901600.0,7.58,7.61,7.58,7.6,2901600.0
2010-02-26 13:30:00,7.6,7.62,7.59,7.61,400800.0,7.6,7.62,7.59,7.61,400800.0
2010-02-26 14:00:00,7.61,7.64,7.6,7.64,362400.0,7.61,7.64,7.6,7.64,362400.0
2010-02-26 14:30:00,7.63,7.63,7.61,7.63,364800.0,7.63,7.63,7.61,7.63,364800.0
2010-02-26 15:00:00,7.63,7.65,7.62,7.64,756000.0,7.63,7.65,7.62,7.64,756000.0
2010-02-26 15:30:00,7.64,7.66,7.64,7.65,1281600.0,7.64,7.66,7.64,7.65,1281600.0
2010-03-01 09:30:00,7.66,7.74,7.5,7.74,534000.0,7.66,7.74,7.5,7.74,534000.0
2010-03-01 10:00:00,7.74,7.76,7.7,7.75,952800.0,7.74,7.76,7.7,7.75,952800.0
2010-03-01 10:30:00,7.75,7.78,7.73,7.78,499200.0,7.75,7.78,7.73,7.78,499200.0
2010-03-01 11:00:00,7.78,7.79,7.76,7.77,379200.0,7.78,7.79,7.76,7.77,379200.0
2010-03-01 11:30:00,7.77,7.79,7.76,7.79,358800.0,7.77,7.79,7.76,7.79,358800.0
2010-03-01 12:00:00,7.79,7.8,7.79,7.8,240000.0,7.79,7.8,7.79,7.8,240000.0
2010-03-01 12:30:00,7.8,7.81,7.79,7.81,218400.0,7.8,7.81,7.79,7.81,218400.0
2010-03-01 13:00:00,7.81,7.81,7.79,7.8,285600.0,7.81,7.81,7.79,7.8,285600.0
2010-03-01 13:30:00,7.8,7.81,7.79,7.8,288000.0,7.8,7.81,7.79,7.8,288000.0
2010-03-01 14:00:00,7.8,7.81,7.79,7.8,248400.0,7.8,7.81,7.79,7.8,248400.0
2010-03-01 14:30:00,7.8,7.81,7.78,7.79,292800.0,7.8,7.81,7.78,7.79,292800.0
2010-03-01 15:00:00,7.79,7.79,7.78,7.78,555600.0,7.79,7.79,7.78,7.78,555600.0
2010-03-01 15:30:00,7.78,7.81,7.78,7.8,1290000.0,7.78,7.81,7.78,7.8,1290000.0
2010-03-02 09:30:00,7.84,7.85,7.83,7.83,654000.0,7.84,7.85,7.83,7.83,654000.0
2010-03-02 10:00:00,7.84,7.87,7.83,7.86,339600.0,7.84,7.87,7.83,7.86,339600.0
2010-03-02 10:30:00,7.85,7.89,7.85,7.89,534000.0,7.85,7.89,7.85,7.89,534000.0
2010-03-02 11:00:00,7.89,7.9,7.88,7.89,472800.0,7.89,7.9,7.88,7.89,472800.0
2010-03-02 11:30:00,7.89,7.9,7.88,7.89,276000.0,7.89,7.9,7.88,7.89,276000.0
2010-03-02 12:00:00,7.89,7.91,7.88,7.89,271200.0,7.89,7.91,7.88,7.89,271200.0
2010-03-02 12:30:00,7.89,7.91,7.88,7.9,296400.0,7.89,7.91,7.88,7.9,296400.0
2010-03-02 13:00:00,7.9,7.91,7.9,7.91,154800.0,7.9,7.91,7.9,7.91,154800.0
2010-03-02 13:30:00,7.91,7.92,7.9,7.91,260400.0,7.91,7.92,7.9,7.91,260400.0
2010-03-02 14:00:00,7.91,7.91,7.9,7.9,262800.0,7.91,7.91,7.9,7.9,262800.0
2010-03-02 14:30:00,7.9,7.92,7.9,7.91,302400.0,7.9,7.92,7.9,7.91,302400.0
2010-03-02 15:00:00,7.92,7.92,7.91,7.91,712800.0,7.92,7.92,7.91,7.91,712800.0
2010-03-02 15:30:00,7.91,7.93,7.9,7.92,808800.0,7.91,7.93,7.9,7.92,808800.0
2010-03-03 09:30:00,7.95,7.95,7.88,7.94,475200.0,7.95,7.95,7.88,7.94,475200.0
2010-03-03 10:00:00,7.94,7.94,7.9,7.92,439200.0,7.94,7.94,7.9,7.92,439200.0
2010-03-03 10:30:00,7.92,7.93,7.92,7.92,356400.0,7.92,7.93,7.92,7.92,356400.0
2010-03-03 11:00:00,7.92,7.93,7.92,7.92,447600.0,7.92,7.93,7.92,7.92,447600.0
2010-03-03 11:30:00,7.92,7.93,7.91,7.92,303600.0,7.92,7.93,7.91,7.92,303600.0
2010-03-03 12:00:00,7.92,7.93,7.92,7.93,128400.0,7.92,7.93,7.92,7.93,128400.0
2010-03-03 12:30:00,7.92,7.93,7.92,7.92,219600.0,7.92,7.93,7.92,7.92,219600.0
2010-03-03 13:00:00,7.92,7.93,7.92,7.92,168000.0,7.92,7.93,7.92,7.92,168000.0
2010-03-03 13:30:00,7.92,7.94,7.92,7.94,199200.0,7.92,7.94,7.92,7.94,199200.0
2010-03-03 14:00:00,7.94,7.95,7.94,7.94,224400.0,7.94,7.95,7.94,7.94,224400.0
2010-03-03 14:30:00,7.94,7.95,7.93,7.93,428400.0,7.94,7.95,7.93,7.93,428400.0
2010-03-03 15:00:00,7.94,7.95,7.93,7.94,645600.0,7.94,7.95,7.93,7.94,645600.0
2010-03-03 15:30:00,7.94,7.96,7.94,7.95,1245600.0,7.94,7.96,7.94,7.95,1245600.0
2010-03-04 09:30:00,7.98,7.99,7.96,7.96,478800.0,7.98,7.99,7.96,7.96,478800.0
2010-03-04 10:00:00,7.96,7.99,7.96,7.98,375600.0,7.96,7.99,7.96,7.98,375600.0
2010-03-04 10:30:00,7.98,7.98,7.95,7.97,310800.0,7.98,7.98,7.95,7.97,310800.0
2010-03-04 11:00:00,7.97,7.98,7.95,7.96,343200.0,7.97,7.98,7.95,7.96,343200.0
2010-03-04 11:30:00,7.96,7.97,7.95,7.96,330000.0,7.96,7.97,7.95,7.96,330000.0
2010-03-04 12:00:00,7.96,7.98,7.96,7.98,180000.0,7.96,7.98,7.96,7.98,180000.0
2010-03-04 12:30:00,7.98,7.99,7.98,7.99,259200.0,7.98,7.99,7.98,7.99,259200.0
2010-03-04 13:00:00,7.99,7.99,7.98,7.98,324000.0,7.99,7.99,7.98,7.98,324000.0
2010-03-04 13:30:00,7.98,7.98,7.97,7.98,246000.0,7.98,7.98,7.97,7.98,246000.0
2010-03-04 14:00:00,7.98,7.98,7.96,7.96,193200.0,7.98,7.98,7.96,7.96,193200.0
2010-03-04 14:30:00,7.96,7.97,7.96,7.97,200400.0,7.96,7.97,7.96,7.97,200400.0
2010-03-04 15:00:00,7.97,7.98,7.96,7.97,338400.0,7.97,7.98,7.96,7.97,338400.0
2010-03-04 15:30:00,7.97,7.98,7.97,7.98,754800.0,7.97,7.98,7.97,7.98,754800.0
2010-03-05 09:30:00,8.0,8.02,7.97,7.98,523200.0,8.0,8.02,7.97,7.98,523200.0
2010-03-05 10:00:00,7.98,8.01,7.98,8.01,222000.0,7.98,8.01,7.98,8.01,222000.0
2010-03-05 10:30:00,8.02,8.04,8.0,8.03,242400.0,8.02,8.04,8.0,8.03,242400.0
2010-03-05 11:00:00,8.03,8.06,8.03,8.05,271200.0,8.03,8.06,8.03,8.05,271200.0
2010-03-05 11:30:00,8.05,8.06,8.04,8.04,162000.0,8.05,8.06,8.04,8.04,162000.0
2010-03-05 12:00:00,8.04,8.05,8.03,8.04,200400.0,8.04,8.05,8.03,8.04,200400.0
2010-03-05 12:30:00,8.04,8.05,8.04,8.04,82800.0,8.04,8.05,8.04,8.04,82800.0
2010-03-05 13:00:00,8.04,8.05,8.04,8.05,106800.0,8.04,8.05,8.04,8.05,106800.0
2010-03-05 13:30:00,8.05,8.05,8.04,8.04,193200.0,8.05,8.05,8.04,8.04,193200.0
2010-03-05 14:00:00,8.04,8.04,8.01,8.01,343200.0,8.04,8.04,8.01,8.01,343200.0
2010-03-05 14:30:00,8.01,8.03,8.01,8.03,188400.0,8.01,8.03,8.01,8.03,188400.0
2010-03-05 15:00:00,8.03,8.05,8.03,8.04,210000.0,8.03,8.05,8.03,8.04,210000.0
2010-03-05 15:30:00,8.04,8.08,8.04,8.08,802800.0,8.04,8.08,8.04,8.08,802800.0
2010-03-08 09:30:00,8.08,8.1,8.05,8.07,150000.0,8.08,8.1,8.05,8.07,150000.0
2010-03-08 10:00:00,8.07,8.1,8.07,8.1,352800.0,8.07,8.1,8.07,8.1,352800.0
2010-03-08 10:30:00,8.1,8.1,8.08,8.09,247200.0,8.1,8.1,8.08,8.09,247200.0
2010-03-08 11:00:00,8.09,8.09,8.08,8.08,145200.0,8.09,8.09,8.08,8.08,145200.0
2010-03-08 11:30:00,8.08,8.08,8.07,8.08,114000.0,8.08,8.08,8.07,8.08,114000.0
2010-03-08 12:00:00,8.08,8.08,8.07,8.07,160800.0,8.08,8.08,8.07,8.07,160800.0
2010-03-08 12:30:00,8.07,8.08,8.07,8.07,140400.0,8.07,8.08,8.07,8.07,140400.0
2010-03-08 13:00:00,8.07,8.07,8.07,8.07,111600.0,8.07,8.07,8.07,8.07,111600.0
2010-03-08 13:30:00,8.07,8.07,8.06,8.07,157200.0,8.07,8.07,8.06,8.07,157200.0
2010-03-08 14:00:00,8.07,8.07,8.07,8.07,105600.0,8.07,8.07,8.07,8.07,105600.0
2010-03-08 14:30:00,8.07,8.07,8.06,8.06,178800.0,8.07,8.07,8.06,8.06,178800.0
2010-03-08 15:00:00,8.06,8.06,8.05,8.06,181200.0,8.06,8.06,8.05,8.06,181200.0
2010-03-08 15:30:00,8.06,8.07,8.06,8.06,526800.0,8.06,8.07,8.06,8.06,526800.0
2010-03-09 09:30:00,8.07,8.1,8.0,8.06,195600.0,8.07,8.1,8.0,8.06,195600.0
2010-03-09 10:00:00,8.05,8.06,8.02,8.02,236400.0,8.05,8.06,8.02,8.02,236400.0
2010-03-09 10:30:00,8.02,8.02,8.01,8.01,202800.0,8.02,8.02,8.01,8.01,202800.0
2010-03-09 11:00:00,8.01,8.01,8.0,8.01,109200.0,8.01,8.01,8.0,8.01,109200.0
2010-03-09 11:30:00,8.01,8.01,8.01,8.01,118800.0,8.01,8.01,8.01,8.01,118800.0
2010-03-09 12:00:00,8.01,8.01,8.0,8.01,145200.0,8.01,8.01,8.0,8.01,145200.0
2010-03-09 12:30:00,8.01,8.02,8.01,8.02,66000.0,8.01,8.02,8.01,8.02,66000.0
2010-03-09 13:00:00,8.02,8.02,8.02,8.02,134400.0,8.02,8.02,8.02,8.02,134400.0
2010-03-09 13:30:00,8.02,8.02,8.01,8.02,186000.0,8.02,8.02,8.01,8.02,186000.0
2010-03-09 14:00:00,8.02,8.03,8.02,8.02,84000.0,8.02,8.03,8.02,8.02,84000.0
2010-03-09 14:30:00,8.02,8.02,8.01,8.02,134400.0,8.02,8.02,8.01,8.02,134400.0
2010-03-09 15:00:00,8.02,8.03,8.02,8.02,202800.0,8.02,8.03,8.02,8.02,202800.0
2010-03-09 15:30:00,8.02,8.03,8.02,8.03,446400.0,8.02,8.03,8.02,8.03,446400.0
2010-03-10 09:30:00,8.01,8.06,8.01,8.05,187200.0,8.01,8.06,8.01,8.05,187200.0
2010-03-10 10:00:00,8.06,8.08,8.06,8.07,234000.0,8.06,8.08,8.06,8.07,234000.0
2010-03-10 10:30:00,8.07,8.08,8.06,8.06,170400.0,8.07,8.08,8.06,8.06,170400.0
2010-03-10 11:00:00,8.07,8.07,8.06,8.07,151200.0,8.07,8.07,8.06,8.07,151200.0
2010-03-10 11:30:00,8.07,8.07,8.06,8.06,120000.0,8.07,8.07,8.06,8.06,120000.0
2010-03-10 12:00:00,8.06,8.07,8.06,8.06,276000.0,8.06,8.07,8.06,8.06,276000.0
2010-03-10 12:30:00,8.07,8.11,8.06,8.1,213600.0,8.07,8.11,8.06,8.1,213600.0
2010-03-10 13:00:00,8.1,8.1,8.08,8.08,127200.0,8.1,8.1,8.08,8.08,127200.0
2010-03-10 13:30:00,8.08,8.09,8.08,8.08,111600.0,8.08,8.09,8.08,8.08,111600.0
2010-03-10 14:00:00,8.08,8.09,8.08,8.09,222000.0,8.08,8.09,8.08,8.09,222000.0
2010-03-10 14:30:00,8.09,8.09,8.07,8.07,201600.0,8.09,8.09,8.07,8.07,201600.0
2010-03-10 15:00:00,8.07,8.08,8.07,8.07,184800.0,8.07,8.08,8.07,8.07,184800.0
2010-03-10 15:30:00,8.07,8.1,8.06,8.1,441600.0,8.07,8.1,8.06,8.1,441600.0
2010-03-11 09:30:00,8.09,8.1,7.93,8.04,400800.0,8.09,8.1,7.93,8.04,400800.0
2010-03-11 10:00:00,8.04,8.05,8.04,8.04,175200.0,8.04,8.05,8.04,8.04,175200.0
2010-03-11 10:30:00,8.04,8.05,8.04,8.04,122400.0,8.04,8.05,8.04,8.04,122400.0
2010-03-11 11:00:00,8.04,8.05,8.04,8.04,93600.0,8.04,8.05,8.04,8.04,93600.0
2010-03-11 11:30:00,8.04,8.05,8.04,8.04,112800.0,8.04,8.05,8.04,8.04,112800.0
2010-03-11 12:00:00,8.04,8.04,8.04,8.04,169200.0,8.04,8.04,8.04,8.04,169200.0
2010-03-11 12:30:00,8.04,8.05,8.04,8.04,132000.0,8.04,8.05,8.04,8.04,132000.0
2010-03-11 13:00:00,8.04,8.04,8.04,8.04,90000.0,8.04,8.04,8.04,8.04,90000.0
2010-03-11 13:30:00,8.04,8.06,8.04,8.04,610800.0,8.04,8.06,8.04,8.04,610800.0
2010-03-11 14:00:00,8.04,8.05,8.04,8.05,166800.0,8.04,8.05,8.04,8.05,166800.0
2010-03-11 14:30:00,8.05,8.06,8.04,8.05,169200.0,8.05,8.06,8.04,8.05,169200.0
2010-03-11 15:00:00,8.05,8.08,8.05,8.08,162000.0,8.05,8.08,8.05,8.08,162000.0
2010-03-11 15:30:00,8.08,8.1,8.08,8.1,312000.0,8.08,8.1,8.08,8.1,312000.0
2010-03-12 09:30:00,8.13,8.13,8.08,8.09,183600.0,8.13,8.13,8.08,8.09,183600.0
2010-03-12 10:00:00,8.09,8.09,8.05,8.07,202800.0,8.09,8.09,8.05,8.07,202800.0
2010-03-12 10:30:00,8.08,8.11,8.08,8.08,252000.0,8.08,8.11,8.08,8.08,252000.0
2010-03-12 11:00:00,8.08,8.12,8.08,8.11,160800.0,8.08,8.12,8.08,8.11,160800.0
2010-03-12 11:30:00,8.11,8.12,8.1,8.11,85200.0,8.11,8.12,8.1,8.11,85200.0
2010-03-12 12:00:00,8.11,8.13,8.11,8.11,268800.0,8.11,8.13,8.11,8.11,268800.0
2010-03-12 12:30:00,8.1,8.13,8.1,8.13,116400.0,8.1,8.13,8.1,8.13,116400.0
2010-03-12 13:00:00,8.12,8.13,8.11,8.12,48000.0,8.12,8.13,8.11,8.12,48000.0
2010-03-12 13:30:00,8.12,8.13,8.12,8.13,69600.0,8.12,8.13,8.12,8.13,69600.0
2010-03-12 14:00:00,8.13,8.14,8.13,8.14,102000.0,8.13,8.14,8.13,8.14,102000.0
2010-03-12 14:30:00,8.14,8.16,8.12,8.12,134400.0,8.14,8.16,8.12,8.12,134400.0
2010-03-12 15:00:00,8.13,8.13,8.12,8.12,164400.0,8.13,8.13,8.12,8.12,164400.0
2010-03-12 15:30:00,8.12,8.15,8.12,8.15,476400.0,8.12,8.15,8.12,8.15,476400.0
2010-03-15 09:30:00,8.13,8.25,7.99,8.23,549600.0,8.13,8.25,7.99,8.23,549600.0
2010-03-15 10:00:00,8.23,8.3,8.22,8.26,542400.0,8.23,8.3,8.22,8.26,542400.0
2010-03-15 10:30:00,8.25,8.29,8.22,8.28,499200.0,8.25,8.29,8.22,8.28,499200.0
2010-03-15 11:00:00,8.28,8.28,8.23,8.25,327600.0,8.28,8.28,8.23,8.25,327600.0
2010-03-15 11:30:00,8.25,8.25,8.21,8.21,432000.0,8.25,8.25,8.21,8.21,432000.0
2010-03-15 12:00:00,8.21,8.22,8.18,8.18,657600.0,8.21,8.22,8.18,8.18,657600.0
2010-03-15 12:30:00,8.18,8.23,8.17,8.2,567600.0,8.18,8.23,8.17,8.2,567600.0
2010-03-15 13:00:00,8.2,8.22,8.19,8.21,236400.0,8.2,8.22,8.19,8.21,236400.0
2010-03-15 13:30:00,8.21,8.22,8.21,8.21,93600.0,8.21,8.22,8.21,8.21,93600.0
2010-03-15 14:00:00,8.21,8.22,8.2,8.22,78000.0,8.21,8.22,8.2,8.22,78000.0
2010-03-15 14:30:00,8.22,8.24,8.22,8.24,314400.0,8.22,8.24,8.22,8.24,314400.0
2010-03-15 15:00:00,8.24,8.24,8.22,8.24,252000.0,8.24,8.24,8.22,8.24,252000.0
2010-03-15 15:30:00,8.24,8.24,8.23,8.23,382800.0,8.24,8.24,8.23,8.23,382800.0
2010-03-16 09:30:00,8.29,8.29,8.21,8.24,106800.0,8.29,8.29,8.21,8.24,106800.0
2010-03-16 10:00:00,8.24,8.25,8.22,8.23,73200.0,8.24,8.25,8.22,8.23,73200.0
2010-03-16 10:30:00,8.22,8.22,8.2,8.22,110400.0,8.22,8.22,8.2,8.22,110400.0
2010-03-16 11:00:00,8.22,8.22,8.2,8.2,145200.0,8.22,8.22,8.2,8.2,145200.0
2010-03-16 11:30:00,8.2,8.2,8.19,8.19,148800.0,8.2,8.2,8.19,8.19,148800.0
2010-03-16 12:00:00,8.19,8.19,8.18,8.19,138000.0,8.19,8.19,8.18,8.19,138000.0
2010-03-16 12:30:00,8.19,8.2,8.19,8.19,62400.0,8.19,8.2,8.19,8.19,62400.0
2010-03-16 13:00:00,8.18,8.19,8.18,8.19,145200.0,8.18,8.19,8.18,8.19,145200.0
2010-03-16 13:30:00,8.19,8.19,8.18,8.19,114000.0,8.19,8.19,8.18,8.19,114000.0
2010-03-16 14:00:00,8.19,8.21,8.18,8.2,141600.0,8.19,8.21,8.18,8.2,141600.0
2010-03-16 14:30:00,8.2,8.2,8.17,8.18,289200.0,8.2,8.2,8.17,8.18,289200.0
2010-03-16 15:00:00,8.18,8.21,8.16,8.2,391200.0,8.18,8.21,8.16,8.2,391200.0
2010-03-16 15:30:00,8.2,8.23,8.19,8.22,610800.0,8.2,8.23,8.19,8.22,610800.0
2010-03-17 09:30:00,8.25,8.25,8.21,8.23,283200.0,8.25,8.25,8.21,8.23,283200.0
2010-03-17 10:00:00,8.22,8.22,8.2,8.2,130800.0,8.22,8.22,8.2,8.2,130800.0
2010-03-17 10:30:00,8.2,8.2,8.2,8.2,62400.0,8.2,8.2,8.2,8.2,62400.0
2010-03-17 11:00:00,8.2,8.21,8.19,8.2,96000.0,8.2,8.21,8.19,8.2,96000.0
2010-03-17 11:30:00,8.2,8.2,8.18,8.18,213600.0,8.2,8.2,8.18,8.18,213600.0
2010-03-17 12:00:00,8.18,8.21,8.18,8.21,75600.0,8.18,8.21,8.18,8.21,75600.0
2010-03-17 12:30:00,8.21,8.21,8.18,8.19,148800.0,8.21,8.21,8.18,8.19,148800.0
2010-03-17 13:00:00,8.19,8.2,8.19,8.2,169200.0,8.19,8.2,8.19,8.2,169200.0
2010-03-17 13:30:00,8.2,8.2,8.19,8.2,274800.0,8.2,8.2,8.19,8.2,274800.0
2010-03-17 14:00:00,8.2,8.21,8.2,8.21,126000.0,8.2,8.21,8.2,8.21,126000.0
2010-03-17 14:30:00,8.2,8.2,8.19,8.2,243600.0,8.2,8.2,8.19,8.2,243600.0
2010-03-17 15:00:00,8.2,8.21,8.18,8.2,165600.0,8.2,8.21,8.18,8.2,165600.0
2010-03-17 15:30:00,8.2,8.21,8.19,8.2,310800.0,8.2,8.21,8.19,8.2,310800.0
2010-03-18 09:30:00,8.25,8.25,8.2,8.21,336000.0,8.25,8.25,8.2,8.21,336000.0
2010-03-18 10:00:00,8.21,8.22,8.21,8.22,286800.0,8.21,8.22,8.21,8.22,286800.0
2010-03-18 10:30:00,8.22,8.23,8.21,8.23,56400.0,8.22,8.23,8.21,8.23,56400.0
2010-03-18 11:00:00,8.23,8.24,8.22,8.24,67200.0,8.23,8.24,8.22,8.24,67200.0
2010-03-18 11:30:00,8.22,8.22,8.2,8.2,66000.0,8.22,8.22,8.2,8.2,66000.0
2010-03-18 12:00:00,8.21,8.23,8.2,8.22,88800.0,8.21,8.23,8.2,8.22,88800.0
2010-03-18 12:30:00,8.22,8.23,8.22,8.22,80400.0,8.22,8.23,8.22,8.22,80400.0
2010-03-18 13:00:00,8.22,8.23,8.22,8.22,90000.0,8.22,8.23,8.22,8.22,90000.0
2010-03-18 13:30:00,8.22,8.24,8.22,8.23,109200.0,8.22,8.24,8.22,8.23,109200.0
2010-03-18 14:00:00,8.24,8.24,8.22,8.23,54000.0,8.24,8.24,8.22,8.23,54000.0
2010-03-18 14:30:00,8.23,8.25,8.23,8.25,254400.0,8.23,8.25,8.23,8.25,254400.0
2010-03-18 15:00:00,8.25,8.25,8.24,8.25,253200.0,8.25,8.25,8.24,8.25,253200.0
2010-03-18 15:30:00,8.25,8.27,8.25,8.27,594000.0,8.25,8.27,8.25,8.27,594000.0
2010-03-19 09:30:00,8.28,8.33,8.27,8.33,1147200.0,8.28,8.33,8.27,8.33,1147200.0
2010-03-19 10:00:00,8.33,8.33,8.32,8.32,292800.0,8.33,8.33,8.32,8.32,292800.0
2010-03-19 10:30:00,8.31,8.32,8.31,8.32,670800.0,8.31,8.32,8.31,8.32,670800.0
2010-03-19 11:00:00,8.32,8.32,8.31,8.32,469200.0,8.32,8.32,8.31,8.32,469200.0
2010-03-19 11:30:00,8.32,8.32,8.32,8.32,698400.0,8.32,8.32,8.32,8.32,698400.0
2010-03-19 12:00:00,8.32,8.32,8.32,8.32,170400.0,8.32,8.32,8.32,8.32,170400.0
2010-03-19 12:30:00,8.32,8.32,8.31,8.32,170400.0,8.32,8.32,8.31,8.32,170400.0
2010-03-19 13:00:00,8.32,8.32,8.31,8.32,140400.0,8.32,8.32,8.31,8.32,140400.0
2010-03-19 13:30:00,8.32,8.32,8.3,8.32,176400.0,8.32,8.32,8.3,8.32,176400.0
2010-03-19 14:00:00,8.31,8.32,8.31,8.32,158400.0,8.31,8.32,8.31,8.32,158400.0
2010-03-19 14:30:00,8.32,8.32,8.3,8.31,210000.0,8.32,8.32,8.3,8.31,210000.0
2010-03-19 15:00:00,8.31,8.32,8.3,8.3,228000.0,8.31,8.32,8.3,8.3,228000.0
2010-03-19 15:30:00,8.3,8.32,8.29,8.32,634800.0,8.3,8.32,8.29,8.32,634800.0
2010-03-22 09:30:00,8.31,8.35,8.18,8.32,794400.0,8.31,8.35,8.18,8.32,794400.0
2010-03-22 10:00:00,8.31,8.35,8.31,8.35,290400.0,8.31,8.35,8.31,8.35,290400.0
2010-03-22 10:30:00,8.35,8.43,8.35,8.4,482400.0,8.35,8.43,8.35,8.4,482400.0
2010-03-22 11:00:00,8.4,8.45,8.4,8.44,259200.0,8.4,8.45,8.4,8.44,259200.0
2010-03-22 11:30:00,8.44,8.46,8.43,8.44,177600.0,8.44,8.46,8.43,8.44,177600.0
2010-03-22 12:00:00,8.44,8.44,8.41,8.42,147600.0,8.44,8.44,8.41,8.42,147600.0
2010-03-22 12:30:00,8.42,8.43,8.41,8.42,174000.0,8.42,8.43,8.41,8.42,174000.0
2010-03-22 13:00:00,8.43,8.45,8.42,8.44,192000.0,8.43,8.45,8.42,8.44,192000.0
2010-03-22 13:30:00,8.44,8.44,8.42,8.44,529200.0,8.44,8.44,8.42,8.44,529200.0
2010-03-22 14:00:00,8.44,8.45,8.42,8.45,218400.0,8.44,8.45,8.42,8.45,218400.0
2010-03-22 14:30:00,8.45,8.45,8.43,8.43,412800.0,8.45,8.45,8.43,8.43,412800.0
2010-03-22 15:00:00,8.43,8.45,8.43,8.45,228000.0,8.43,8.45,8.43,8.45,228000.0
2010-03-22 15:30:00,8.45,8.45,8.42,8.44,697200.0,8.45,8.45,8.42,8.44,697200.0
2010-03-23 09:30:00,8.46,8.5,8.42,8.42,586800.0,8.46,8.5,8.42,8.42,586800.0
2010-03-23 10:00:00,8.42,8.42,8.36,8.38,366000.0,8.42,8.42,8.36,8.38,366000.0
2010-03-23 10:30:00,8.38,8.38,8.36,8.36,144000.0,8.38,8.38,8.36,8.36,144000.0
2010-03-23 11:00:00,8.36,8.37,8.35,8.37,172800.0,8.36,8.37,8.35,8.37,172800.0
2010-03-23 11:30:00,8.37,8.37,8.32,8.34,444000.0,8.37,8.37,8.32,8.34,444000.0
2010-03-23 12:00:00,8.34,8.34,8.33,8.34,346800.0,8.34,8.34,8.33,8.34,346800.0
2010-03-23 12:30:00,8.34,8.35,8.33,8.35,301200.0,8.34,8.35,8.33,8.35,301200.0
2010-03-23 13:00:00,8.35,8.36,8.35,8.36,207600.0,8.35,8.36,8.35,8.36,207600.0
2010-03-23 13:30:00,8.36,8.36,8.35,8.35,272400.0,8.36,8.36,8.35,8.35,272400.0
2010-03-23 14:00:00,8.35,8.37,8.35,8.36,205200.0,8.35,8.37,8.35,8.36,205200.0
2010-03-23 14:30:00,8.36,8.36,8.34,8.34,230400.0,8.36,8.36,8.34,8.34,230400.0
2010-03-23 15:00:00,8.35,8.37,8.34,8.37,865200.0,8.35,8.37,8.34,8.37,865200.0
2010-03-23 15:30:00,8.37,8.38,8.35,8.38,836400.0,8.37,8.38,8.35,8.38,836400.0
2010-03-24 09:30:00,8.38,8.4,8.31,8.35,187200.0,8.38,8.4,8.31,8.35,187200.0
2010-03-24 10:00:00,8.35,8.37,8.34,8.34,229200.0,8.35,8.37,8.34,8.34,229200.0
2010-03-24 10:30:00,8.35,8.36,8.32,8.33,169200.0,8.35,8.36,8.32,8.33,169200.0
2010-03-24 11:00:00,8.33,8.34,8.31,8.31,153600.0,8.33,8.34,8.31,8.31,153600.0
2010-03-24 11:30:00,8.32,8.34,8.31,8.34,103200.0,8.32,8.34,8.31,8.34,103200.0
2010-03-24 12:00:00,8.34,8.34,8.33,8.34,97200.0,8.34,8.34,8.33,8.34,97200.0
2010-03-24 12:30:00,8.34,8.35,8.33,8.33,120000.0,8.34,8.35,8.33,8.33,120000.0
2010-03-24 13:00:00,8.33,8.34,8.33,8.34,128400.0,8.33,8.34,8.33,8.34,128400.0
2010-03-24 13:30:00,8.34,8.35,8.33,8.34,68400.0,8.34,8.35,8.33,8.34,68400.0
2010-03-24 14:00:00,8.34,8.34,8.32,8.32,108000.0,8.34,8.34,8.32,8.32,108000.0
2010-03-24 14:30:00,8.33,8.33,8.31,8.31,121200.0,8.33,8.33,8.31,8.31,121200.0
2010-03-24 15:00:00,8.31,8.33,8.31,8.32,267600.0,8.31,8.33,8.31,8.32,267600.0
2010-03-24 15:30:00,8.32,8.34,8.32,8.33,750000.0,8.32,8.34,8.32,8.33,750000.0
2010-03-25 09:30:00,8.35,8.35,8.25,8.25,843600.0,8.35,8.35,8.25,8.25,843600.0
2010-03-25 10:00:00,8.25,8.28,8.24,8.25,320400.0,8.25,8.28,8.24,8.25,320400.0
2010-03-25 10:30:00,8.25,8.26,8.24,8.25,540000.0,8.25,8.26,8.24,8.25,540000.0
2010-03-25 11:00:00,8.26,8.27,8.25,8.27,364800.0,8.26,8.27,8.25,8.27,364800.0
2010-03-25 11:30:00,8.26,8.28,8.26,8.26,238800.0,8.26,8.28,8.26,8.26,238800.0
2010-03-25 12:00:00,8.25,8.27,8.25,8.25,522000.0,8.25,8.27,8.25,8.25,522000.0
2010-03-25 12:30:00,8.25,8.26,8.24,8.25,336000.0,8.25,8.26,8.24,8.25,336000.0
2010-03-25 13:00:00,8.25,8.26,8.24,8.25,430800.0,8.25,8.26,8.24,8.25,430800.0
2010-03-25 13:30:00,8.25,8.26,8.24,8.25,313200.0,8.25,8.26,8.24,8.25,313200.0
2010-03-25 14:00:00,8.25,8.26,8.25,8.25,368400.0,8.25,8.26,8.25,8.25,368400.0
2010-03-25 14:30:00,8.25,8.28,8.25,8.27,349200.0,8.25,8.28,8.25,8.27,349200.0
2010-03-25 15:00:00,8.27,8.29,8.27,8.28,406800.0,8.27,8.29,8.27,8.28,406800.0
2010-03-25 15:30:00,8.28,8.28,8.24,8.25,1070400.0,8.28,8.28,8.24,8.25,1070400.0
2010-03-26 09:30:00,8.24,8.28,8.19,8.22,279600.0,8.24,8.28,8.19,8.22,279600.0
2010-03-26 10:00:00,8.23,8.25,8.22,8.23,326400.0,8.23,8.25,8.22,8.23,326400.0
2010-03-26 10:30:00,8.23,8.23,8.2,8.21,124800.0,8.23,8.23,8.2,8.21,124800.0
2010-03-26 11:00:00,8.21,8.22,8.21,8.22,76800.0,8.21,8.22,8.21,8.22,76800.0
2010-03-26 11:30:00,8.22,8.22,8.18,8.18,144000.0,8.22,8.22,8.18,8.18,144000.0
2010-03-26 12:00:00,8.18,8.19,8.17,8.18,291600.0,8.18,8.19,8.17,8.18,291600.0
2010-03-26 12:30:00,8.18,8.19,8.18,8.18,296400.0,8.18,8.19,8.18,8.18,296400.0
2010-03-26 13:00:00,8.18,8.18,8.17,8.18,462000.0,8.18,8.18,8.17,8.18,462000.0
2010-03-26 13:30:00,8.18,8.19,8.17,8.18,316800.0,8.18,8.19,8.17,8.18,316800.0
2010-03-26 14:00:00,8.18,8.19,8.17,8.19,446400.0,8.18,8.19,8.17,8.19,446400.0
2010-03-26 14:30:00,8.19,8.19,8.17,8.17,178800.0,8.19,8.19,8.17,8.17,178800.0
2010-03-26 15:00:00,8.17,8.19,8.16,8.18,601200.0,8.17,8.19,8.16,8.18,601200.0
2010-03-26 15:30:00,8.18,8.2,8.17,8.18,1635600.0,8.18,8.2,8.17,8.18,1635600.0
2010-03-29 09:30:00,8.22,8.3,8.2,8.23,141600.0,8.22,8.3,8.2,8.23,141600.0
2010-03-29 10:00:00,8.23,8.27,8.22,8.23,285600.0,8.23,8.27,8.22,8.23,285600.0
2010-03-29 10:30:00,8.24,8.25,8.24,8.25,68400.0,8.24,8.25,8.24,8.25,68400.0
2010-03-29 11:00:00,8.25,8.25,8.24,8.24,69600.0,8.25,8.25,8.24,8.24,69600.0
2010-03-29 11:30:00,8.24,8.26,8.23,8.25,172800.0,8.24,8.26,8.23,8.25,172800.0
2010-03-29 12:00:00,8.25,8.26,8.24,8.25,92400.0,8.25,8.26,8.24,8.25,92400.0
2010-03-29 12:30:00,8.26,8.27,8.26,8.27,98400.0,8.26,8.27,8.26,8.27,98400.0
2010-03-29 13:00:00,8.27,8.28,8.27,8.28,118800.0,8.27,8.28,8.27,8.28,118800.0
2010-03-29 13:30:00,8.28,8.3,8.28,8.3,114000.0,8.28,8.3,8.28,8.3,114000.0
2010-03-29 14:00:00,8.3,8.3,8.27,8.28,90000.0,8.3,8.3,8.27,8.28,90000.0
2010-03-29 14:30:00,8.28,8.28,8.27,8.27,135600.0,8.28,8.28,8.27,8.27,135600.0
2010-03-29 15:00:00,8.27,8.27,8.26,8.27,177600.0,8.27,8.27,8.26,8.27,177600.0
2010-03-29 15:30:00,8.27,8.29,8.27,8.29,477600.0,8.27,8.29,8.27,8.29,477600.0
2010-03-30 09:30:00,8.29,8.33,8.25,8.33,270000.0,8.29,8.33,8.25,8.33,270000.0
2010-03-30 10:00:00,8.32,8.33,8.31,8.33,212400.0,8.32,8.33,8.31,8.33,212400.0
2010-03-30 10:30:00,8.33,8.33,8.32,8.33,141600.0,8.33,8.33,8.32,8.33,141600.0
2010-03-30 11:00:00,8.33,8.33,8.29,8.3,117600.0,8.33,8.33,8.29,8.3,117600.0
2010-03-30 11:30:00,8.29,8.3,8.29,8.3,154800.0,8.29,8.3,8.29,8.3,154800.0
2010-03-30 12:00:00,8.29,8.29,8.29,8.29,146400.0,8.29,8.29,8.29,8.29,146400.0
2010-03-30 12:30:00,8.29,8.3,8.29,8.3,73200.0,8.29,8.3,8.29,8.3,73200.0
2010-03-30 13:00:00,8.3,8.31,8.3,8.3,75600.0,8.3,8.31,8.3,8.3,75600.0
2010-03-30 13:30:00,8.3,8.31,8.3,8.31,69600.0,8.3,8.31,8.3,8.31,69600.0
2010-03-30 14:00:00,8.31,8.32,8.31,8.32,55200.0,8.31,8.32,8.31,8.32,55200.0
2010-03-30 14:30:00,8.32,8.35,8.32,8.34,132000.0,8.32,8.35,8.32,8.34,132000.0
2010-03-30 15:00:00,8.34,8.34,8.33,8.34,97200.0,8.34,8.34,8.33,8.34,97200.0
2010-03-30 15:30:00,8.34,8.35,8.33,8.34,376800.0,8.34,8.35,8.33,8.34,376800.0
2010-03-31 09:30:00,8.31,8.31,8.28,8.28,168000.0,8.31,8.31,8.28,8.28,168000.0
2010-03-31 10:00:00,8.29,8.32,8.29,8.31,141600.0,8.29,8.32,8.29,8.31,141600.0
2010-03-31 10:30:00,8.31,8.31,8.26,8.28,199200.0,8.31,8.31,8.26,8.28,199200.0
2010-03-31 11:00:00,8.28,8.28,8.26,8.27,118800.0,8.28,8.28,8.26,8.27,118800.0
2010-03-31 11:30:00,8.28,8.29,8.26,8.28,182400.0,8.28,8.29,8.26,8.28,182400.0
2010-03-31 12:00:00,8.28,8.28,8.26,8.26,81600.0,8.28,8.28,8.26,8.26,81600.0
2010-03-31 12:30:00,8.26,8.26,8.24,8.25,142800.0,8.26,8.26,8.24,8.25,142800.0
2010-03-31 13:00:00,8.25,8.26,8.24,8.25,150000.0,8.25,8.26,8.24,8.25,150000.0
2010-03-31 13:30:00,8.25,8.26,8.24,8.25,164400.0,8.25,8.26,8.24,8.25,164400.0
2010-03-31 14:00:00,8.25,8.3,8.24,8.3,122400.0,8.25,8.3,8.24,8.3,122400.0
2010-03-31 14:30:00,8.3,8.3,8.28,8.28,88800.0,8.3,8.3,8.28,8.28,88800.0
2010-03-31 15:00:00,8.28,8.29,8.27,8.28,138000.0,8.28,8.29,8.27,8.28,138000.0
2010-03-31 15:30:00,8.28,8.28,8.24,8.24,714000.0,8.28,8.28,8.24,8.24,714000.0
2010-04-01 09:30:00,8.27,8.35,8.27,8.35,210000.0,8.27,8.35,8.27,8.35,210000.0
2010-04-01 10:00:00,8.35,8.36,8.34,8.36,243600.0,8.35,8.36,8.34,8.36,243600.0
2010-04-01 10:30:00,8.36,8.38,8.35,8.36,196800.0,8.36,8.38,8.35,8.36,196800.0
2010-04-01 11:00:00,8.36,8.36,8.34,8.35,133200.0,8.36,8.36,8.34,8.35,133200.0
2010-04-01 11:30:00,8.35,8.37,8.35,8.37,156000.0,8.35,8.37,8.35,8.37,156000.0
2010-04-01 12:00:00,8.37,8.37,8.36,8.36,115200.0,8.37,8.37,8.36,8.36,115200.0
2010-04-01 12:30:00,8.36,8.36,8.34,8.36,136800.0,8.36,8.36,8.34,8.36,136800.0
2010-04-01 13:00:00,8.36,8.37,8.35,8.36,158400.0,8.36,8.37,8.35,8.36,158400.0
2010-04-01 13:30:00,8.36,8.37,8.34,8.36,181200.0,8.36,8.37,8.34,8.36,181200.0
2010-04-01 14:00:00,8.36,8.36,8.34,8.35,182400.0,8.36,8.36,8.34,8.35,182400.0
2010-04-01 14:30:00,8.35,8.35,8.33,8.35,220800.0,8.35,8.35,8.33,8.35,220800.0
2010-04-01 15:00:00,8.35,8.36,8.35,8.36,194400.0,8.35,8.36,8.35,8.36,194400.0
2010-04-01 15:30:00,8.36,8.37,8.35,8.37,435600.0,8.36,8.37,8.35,8.37,435600.0
2010-04-05 09:30:00,8.4,8.5,8.4,8.5,427200.0,8.4,8.5,8.4,8.5,427200.0
2010-04-05 10:00:00,8.5,8.55,8.49,8.54,502800.0,8.5,8.55,8.49,8.54,502800.0
2010-04-05 10:30:00,8.54,8.58,8.53,8.55,374400.0,8.54,8.58,8.53,8.55,374400.0
2010-04-05 11:00:00,8.55,8.55,8.53,8.55,217200.0,8.55,8.55,8.53,8.55,217200.0
2010-04-05 11:30:00,8.55,8.57,8.54,8.56,127200.0,8.55,8.57,8.54,8.56,127200.0
2010-04-05 12:00:00,8.56,8.57,8.55,8.57,234000.0,8.56,8.57,8.55,8.57,234000.0
2010-04-05 12:30:00,8.57,8.58,8.56,8.58,261600.0,8.57,8.58,8.56,8.58,261600.0
2010-04-05 13:00:00,8.58,8.58,8.56,8.56,310800.0,8.58,8.58,8.56,8.56,310800.0
2010-04-05 13:30:00,8.56,8.58,8.56,8.58,171600.0,8.56,8.58,8.56,8.58,171600.0
2010-04-05 14:00:00,8.58,8.58,8.56,8.57,294000.0,8.58,8.58,8.56,8.57,294000.0
2010-04-05 14:30:00,8.57,8.58,8.57,8.58,373200.0,8.57,8.58,8.57,8.58,373200.0
2010-04-05 15:00:00,8.58,8.59,8.58,8.59,315600.0,8.58,8.59,8.58,8.59,315600.0
2010-04-05 15:30:00,8.59,8.6,8.58,8.6,693600.0,8.59,8.6,8.58,8.6,693600.0
2010-04-06 09:30:00,8.59,8.6,8.45,8.49,1866000.0,8.59,8.6,8.45,8.49,1866000.0
2010-04-06 10:00:00,8.5,8.5,8.43,8.49,1009200.0,8.5,8.5,8.43,8.49,1009200.0
2010-04-06 10:30:00,8.48,8.49,8.42,8.44,465600.0,8.48,8.49,8.42,8.44,465600.0
2010-04-06 11:00:00,8.44,8.44,8.3,8.37,1458000.0,8.44,8.44,8.3,8.37,1458000.0
2010-04-06 11:30:00,8.37,8.4,8.37,8.38,448800.0,8.37,8.4,8.37,8.38,448800.0
2010-04-06 12:00:00,8.38,8.42,8.36,8.37,565200.0,8.38,8.42,8.36,8.37,565200.0
2010-04-06 12:30:00,8.37,8.39,8.36,8.38,734400.0,8.37,8.39,8.36,8.38,734400.0
2010-04-06 13:00:00,8.38,8.41,8.38,8.41,344400.0,8.38,8.41,8.38,8.41,344400.0
2010-04-06 13:30:00,8.41,8.48,8.41,8.48,1346400.0,8.41,8.48,8.41,8.48,1346400.0
2010-04-06 14:00:00,8.48,8.54,8.47,8.54,638400.0,8.48,8.54,8.47,8.54,638400.0
2010-04-06 14:30:00,8.54,8.55,8.53,8.53,357600.0,8.54,8.55,8.53,8.53,357600.0
2010-04-06 15:00:00,8.53,8.54,8.51,8.52,457200.0,8.53,8.54,8.51,8.52,457200.0
2010-04-06 15:30:00,8.52,8.54,8.52,8.54,823200.0,8.52,8.54,8.52,8.54,823200.0
2010-04-07 09:30:00,8.57,8.64,8.49,8.61,644400.0,8.57,8.64,8.49,8.61,644400.0
2010-04-07 10:00:00,8.61,8.61,8.55,8.58,304800.0,8.61,8.61,8.55,8.58,304800.0
2010-04-07 10:30:00,8.57,8.58,8.56,8.57,115200.0,8.57,8.58,8.56,8.57,115200.0
2010-04-07 11:00:00,8.57,8.59,8.56,8.58,214800.0,8.57,8.59,8.56,8.58,214800.0
2010-04-07 11:30:00,8.58,8.59,8.57,8.58,110400.0,8.58,8.59,8.57,8.58,110400.0
2010-04-07 12:00:00,8.58,8.59,8.58,8.58,147600.0,8.58,8.59,8.58,8.58,147600.0
2010-04-07 12:30:00,8.58,8.59,8.58,8.58,110400.0,8.58,8.59,8.58,8.58,110400.0
2010-04-07 13:00:00,8.59,8.61,8.58,8.59,205200.0,8.59,8.61,8.58,8.59,205200.0
2010-04-07 13:30:00,8.59,8.59,8.56,8.57,78000.0,8.59,8.59,8.56,8.57,78000.0
2010-04-07 14:00:00,8.57,8.58,8.57,8.57,168000.0,8.57,8.58,8.57,8.57,168000.0
2010-04-07 14:30:00,8.57,8.58,8.56,8.57,202800.0,8.57,8.58,8.56,8.57,202800.0
2010-04-07 15:00:00,8.58,8.58,8.55,8.55,186000.0,8.58,8.58,8.55,8.55,186000.0
2010-04-07 15:30:00,8.56,8.58,8.56,8.58,586800.0,8.56,8.58,8.56,8.58,586800.0
2010-04-08 09:30:00,8.55,8.55,8.47,8.49,333600.0,8.55,8.55,8.47,8.49,333600.0
2010-04-08 10:00:00,8.49,8.53,8.48,8.53,252000.0,8.49,8.53,8.48,8.53,252000.0
2010-04-08 10:30:00,8.53,8.54,8.5,8.5,87600.0,8.53,8.54,8.5,8.5,87600.0
2010-04-08 11:00:00,8.5,8.53,8.5,8.53,96000.0,8.5,8.53,8.5,8.53,96000.0
2010-04-08 11:30:00,8.53,8.54,8.51,8.53,106800.0,8.53,8.54,8.51,8.53,106800.0
2010-04-08 12:00:00,8.53,8.53,8.51,8.52,90000.0,8.53,8.53,8.51,8.52,90000.0
2010-04-08 12:30:00,8.52,8.53,8.51,8.52,81600.0,8.52,8.53,8.51,8.52,81600.0
2010-04-08 13:00:00,8.53,8.54,8.52,8.54,147600.0,8.53,8.54,8.52,8.54,147600.0
2010-04-08 13:30:00,8.54,8.57,8.54,8.55,165600.0,8.54,8.57,8.54,8.55,165600.0
2010-04-08 14:00:00,8.55,8.58,8.55,8.57,148800.0,8.55,8.58,8.55,8.57,148800.0
2010-04-08 14:30:00,8.57,8.58,8.55,8.56,163200.0,8.57,8.58,8.55,8.56,163200.0
2010-04-08 15:00:00,8.56,8.57,8.55,8.57,175200.0,8.56,8.57,8.55,8.57,175200.0
2010-04-08 15:30:00,8.57,8.58,8.55,8.56,354000.0,8.57,8.58,8.55,8.56,354000.0
2010-04-09 09:30:00,8.65,8.65,8.54,8.6,367200.0,8.65,8.65,8.54,8.6,367200.0
2010-04-09 10:00:00,8.6,8.65,8.59,8.65,328800.0,8.6,8.65,8.59,8.65,328800.0
2010-04-09 10:30:00,8.65,8.66,8.64,8.65,177600.0,8.65,8.66,8.64,8.65,177600.0
2010-04-09 11:00:00,8.65,8.65,8.63,8.65,712800.0,8.65,8.65,8.63,8.65,712800.0
2010-04-09 11:30:00,8.65,8.65,8.63,8.64,309600.0,8.65,8.65,8.63,8.64,309600.0
2010-04-09 12:00:00,8.63,8.63,8.62,8.62,165600.0,8.63,8.63,8.62,8.62,165600.0
2010-04-09 12:30:00,8.62,8.64,8.62,8.64,116400.0,8.62,8.64,8.62,8.64,116400.0
2010-04-09 13:00:00,8.64,8.65,8.63,8.64,234000.0,8.64,8.65,8.63,8.64,234000.0
2010-04-09 13:30:00,8.65,8.65,8.64,8.64,94800.0,8.65,8.65,8.64,8.64,94800.0
2010-04-09 14:00:00,8.64,8.64,8.62,8.64,188400.0,8.64,8.64,8.62,8.64,188400.0
2010-04-09 14:30:00,8.64,8.66,8.63,8.65,141600.0,8.64,8.66,8.63,8.65,141600.0
2010-04-09 15:00:00,8.65,8.66,8.64,8.65,429600.0,8.65,8.66,8.64,8.65,429600.0
2010-04-09 15:30:00,8.65,8.67,8.63,8.67,487200.0,8.65,8.67,8.63,8.67,487200.0
2010-04-12 09:30:00,8.58,8.58,8.46,8.46,991200.0,8.58,8.58,8.46,8.46,991200.0
2010-04-12 10:00:00,8.46,8.53,8.46,8.52,664800.0,8.46,8.53,8.46,8.52,664800.0
2010-04-12 10:30:00,8.52,8.52,8.47,8.5,246000.0,8.52,8.52,8.47,8.5,246000.0
2010-04-12 11:00:00,8.5,8.5,8.47,8.49,235200.0,8.5,8.5,8.47,8.49,235200.0
2010-04-12 11:30:00,8.49,8.5,8.48,8.49,135600.0,8.49,8.5,8.48,8.49,135600.0
2010-04-12 12:00:00,8.49,8.53,8.49,8.52,110400.0,8.49,8.53,8.49,8.52,110400.0
2010-04-12 12:30:00,8.52,8.53,8.51,8.52,194400.0,8.52,8.53,8.51,8.52,194400.0
2010-04-12 13:00:00,8.52,8.53,8.52,8.52,144000.0,8.52,8.53,8.52,8.52,144000.0
2010-04-12 13:30:00,8.51,8.53,8.51,8.51,170400.0,8.51,8.53,8.51,8.51,170400.0
2010-04-12 14:00:00,8.51,8.52,8.51,8.51,130800.0,8.51,8.52,8.51,8.51,130800.0
2010-04-12 14:30:00,8.51,8.52,8.5,8.5,178800.0,8.51,8.52,8.5,8.5,178800.0
2010-04-12 15:00:00,8.5,8.51,8.49,8.5,222000.0,8.5,8.51,8.49,8.5,222000.0
2010-04-12 15:30:00,8.5,8.54,8.5,8.54,670800.0,8.5,8.54,8.5,8.54,670800.0
2010-04-13 09:30:00,8.55,8.63,8.47,8.62,675600.0,8.55,8.63,8.47,8.62,675600.0
2010-04-13 10:00:00,8.62,8.63,8.59,8.59,211200.0,8.62,8.63,8.59,8.59,211200.0
2010-04-13 10:30:00,8.59,8.61,8.59,8.61,148800.0,8.59,8.61,8.59,8.61,148800.0
2010-04-13 11:00:00,8.61,8.62,8.6,8.62,134400.0,8.61,8.62,8.6,8.62,134400.0
2010-04-13 11:30:00,8.62,8.62,8.61,8.62,106800.0,8.62,8.62,8.61,8.62,106800.0
2010-04-13 12:00:00,8.62,8.64,8.62,8.63,344400.0,8.62,8.64,8.62,8.63,344400.0
2010-04-13 12:30:00,8.63,8.65,8.62,8.64,141600.0,8.63,8.65,8.62,8.64,141600.0
2010-04-13 13:00:00,8.64,8.65,8.63,8.64,116400.0,8.64,8.65,8.63,8.64,116400.0
2010-04-13 13:30:00,8.64,8.7,8.64,8.69,267600.0,8.64,8.7,8.64,8.69,267600.0
2010-04-13 14:00:00,8.7,8.7,8.68,8.69,250800.0,8.7,8.7,8.68,8.69,250800.0
2010-04-13 14:30:00,8.69,8.69,8.68,8.69,318000.0,8.69,8.69,8.68,8.69,318000.0
2010-04-13 15:00:00,8.69,8.69,8.68,8.69,392400.0,8.69,8.69,8.68,8.69,392400.0
2010-04-13 15:30:00,8.69,8.71,8.68,8.71,900000.0,8.69,8.71,8.68,8.71,900000.0
2010-04-14 09:30:00,8.77,8.8,8.67,8.69,426000.0,8.77,8.8,8.67,8.69,426000.0
2010-04-14 10:00:00,8.7,8.71,8.66,8.66,244800.0,8.7,8.71,8.66,8.66,244800.0
2010-04-14 10:30:00,8.66,8.67,8.64,8.67,471600.0,8.66,8.67,8.64,8.67,471600.0
2010-04-14 11:00:00,8.67,8.68,8.66,8.68,253200.0,8.67,8.68,8.66,8.68,253200.0
2010-04-14 11:30:00,8.68,8.69,8.67,8.68,183600.0,8.68,8.69,8.67,8.68,183600.0
2010-04-14 12:00:00,8.68,8.69,8.68,8.68,134400.0,8.68,8.69,8.68,8.68,134400.0
2010-04-14 12:30:00,8.68,8.69,8.67,8.68,226800.0,8.68,8.69,8.67,8.68,226800.0
2010-04-14 13:00:00,8.68,8.69,8.68,8.69,177600.0,8.68,8.69,8.68,8.69,177600.0
2010-04-14 13:30:00,8.69,8.7,8.68,8.68,226800.0,8.69,8.7,8.68,8.68,226800.0
2010-04-14 14:00:00,8.68,8.69,8.68,8.69,110400.0,8.68,8.69,8.68,8.69,110400.0
2010-04-14 14:30:00,8.69,8.69,8.68,8.69,153600.0,8.69,8.69,8.68,8.69,153600.0
2010-04-14 15:00:00,8.69,8.69,8.69,8.69,258000.0,8.69,8.69,8.69,8.69,258000.0
2010-04-14 15:30:00,8.69,8.7,8.68,8.69,1274400.0,8.69,8.7,8.68,8.69,1274400.0
2010-04-15 09:30:00,8.71,8.75,8.67,8.75,260400.0,8.71,8.75,8.67,8.75,260400.0
2010-04-15 10:00:00,8.75,8.78,8.75,8.76,272400.0,8.75,8.78,8.75,8.76,272400.0
2010-04-15 10:30:00,8.76,8.76,8.73,8.76,470400.0,8.76,8.76,8.73,8.76,470400.0
2010-04-15 11:00:00,8.76,8.77,8.75,8.75,213600.0,8.76,8.77,8.75,8.75,213600.0
2010-04-15 11:30:00,8.74,8.77,8.74,8.76,100800.0,8.74,8.77,8.74,8.76,100800.0
2010-04-15 12:00:00,8.76,8.76,8.74,8.76,117600.0,8.76,8.76,8.74,8.76,117600.0
2010-04-15 12:30:00,8.76,8.77,8.75,8.76,246000.0,8.76,8.77,8.75,8.76,246000.0
2010-04-15 13:00:00,8.76,8.77,8.76,8.76,139200.0,8.76,8.77,8.76,8.76,139200.0
2010-04-15 13:30:00,8.76,8.77,8.76,8.77,106800.0,8.76,8.77,8.76,8.77,106800.0
2010-04-15 14:00:00,8.77,8.79,8.77,8.78,213600.0,8.77,8.79,8.77,8.78,213600.0
2010-04-15 14:30:00,8.78,8.79,8.78,8.79,175200.0,8.78,8.79,8.78,8.79,175200.0
2010-04-15 15:00:00,8.79,8.79,8.78,8.79,145200.0,8.79,8.79,8.78,8.79,145200.0
2010-04-15 15:30:00,8.78,8.79,8.77,8.78,367200.0,8.78,8.79,8.77,8.78,367200.0
2010-04-16 09:30:00,8.77,8.82,8.73,8.76,297600.0,8.77,8.82,8.73,8.76,297600.0
2010-04-16 10:00:00,8.75,8.8,8.75,8.79,219600.0,8.75,8.8,8.75,8.79,219600.0
2010-04-16 10:30:00,8.79,8.8,8.74,8.76,238800.0,8.79,8.8,8.74,8.76,238800.0
2010-04-16 11:00:00,8.76,8.76,8.72,8.74,264000.0,8.76,8.76,8.72,8.74,264000.0
2010-04-16 11:30:00,8.74,8.75,8.71,8.72,157200.0,8.74,8.75,8.71,8.72,157200.0
2010-04-16 12:00:00,8.72,8.74,8.71,8.72,210000.0,8.72,8.74,8.71,8.72,210000.0
2010-04-16 12:30:00,8.72,8.72,8.71,8.72,262800.0,8.72,8.72,8.71,8.72,262800.0
2010-04-16 13:00:00,8.72,8.72,8.7,8.7,98400.0,8.72,8.72,8.7,8.7,98400.0
2010-04-16 13:30:00,8.7,8.71,8.68,8.69,218400.0,8.7,8.71,8.68,8.69,218400.0
2010-04-16 14:00:00,8.69,8.7,8.69,8.7,320400.0,8.69,8.7,8.69,8.7,320400.0
2010-04-16 14:30:00,8.7,8.72,8.69,8.69,210000.0,8.7,8.72,8.69,8.69,210000.0
2010-04-16 15:00:00,8.69,8.71,8.69,8.71,246000.0,8.69,8.71,8.69,8.71,246000.0
2010-04-16 15:30:00,8.71,8.73,8.68,8.69,810000.0,8.71,8.73,8.68,8.69,810000.0
2010-04-19 09:30:00,8.66,8.71,8.66,8.7,232800.0,8.66,8.71,8.66,8.7,232800.0
2010-04-19 10:00:00,8.7,8.73,8.68,8.72,181200.0,8.7,8.73,8.68,8.72,181200.0
2010-04-19 10:30:00,8.72,8.76,8.71,8.75,416400.0,8.72,8.76,8.71,8.75,416400.0
2010-04-19 11:00:00,8.75,8.75,8.73,8.75,117600.0,8.75,8.75,8.73,8.75,117600.0
2010-04-19 11:30:00,8.75,8.75,8.69,8.69,226800.0,8.75,8.75,8.69,8.69,226800.0
2010-04-19 12:00:00,8.69,8.7,8.67,8.67,162000.0,8.69,8.7,8.67,8.67,162000.0
2010-04-19 12:30:00,8.67,8.68,8.65,8.66,284400.0,8.67,8.68,8.65,8.66,284400.0
2010-04-19 13:00:00,8.66,8.67,8.62,8.62,417600.0,8.66,8.67,8.62,8.62,417600.0
2010-04-19 13:30:00,8.63,8.64,8.61,8.61,261600.0,8.63,8.64,8.61,8.61,261600.0
2010-04-19 14:00:00,8.61,8.64,8.61,8.64,322800.0,8.61,8.64,8.61,8.64,322800.0
2010-04-19 14:30:00,8.64,8.66,8.63,8.64,534000.0,8.64,8.66,8.63,8.64,534000.0
2010-04-19 15:00:00,8.64,8.66,8.63,8.64,529200.0,8.64,8.66,8.63,8.64,529200.0
2010-04-19 15:30:00,8.64,8.65,8.62,8.63,1161600.0,8.64,8.65,8.62,8.63,1161600.0
2010-04-20 09:30:00,8.63,8.7,8.63,8.68,469200.0,8.63,8.7,8.63,8.68,469200.0
2010-04-20 10:00:00,8.67,8.69,8.65,8.68,360000.0,8.67,8.69,8.65,8.68,360000.0
2010-04-20 10:30:00,8.68,8.68,8.62,8.64,709200.0,8.68,8.68,8.62,8.64,709200.0
2010-04-20 11:00:00,8.64,8.67,8.64,8.67,410400.0,8.64,8.67,8.64,8.67,410400.0
2010-04-20 11:30:00,8.67,8.68,8.66,8.67,384000.0,8.67,8.68,8.66,8.67,384000.0
2010-04-20 12:00:00,8.67,8.67,8.66,8.67,201600.0,8.67,8.67,8.66,8.67,201600.0
2010-04-20 12:30:00,8.67,8.67,8.65,8.65,238800.0,8.67,8.67,8.65,8.65,238800.0
2010-04-20 13:00:00,8.65,8.67,8.65,8.67,177600.0,8.65,8.67,8.65,8.67,177600.0
2010-04-20 13:30:00,8.67,8.68,8.66,8.66,336000.0,8.67,8.68,8.66,8.66,336000.0
2010-04-20 14:00:00,8.67,8.67,8.64,8.66,735600.0,8.67,8.67,8.64,8.66,735600.0
2010-04-20 14:30:00,8.66,8.7,8.66,8.68,567600.0,8.66,8.7,8.66,8.68,567600.0
2010-04-20 15:00:00,8.68,8.71,8.67,8.69,490800.0,8.68,8.71,8.67,8.69,490800.0
2010-04-20 15:30:00,8.69,8.73,8.69,8.72,1533600.0,8.69,8.73,8.69,8.72,1533600.0
2010-04-21 09:30:00,8.48,8.66,8.38,8.43,1729200.0,8.48,8.66,8.38,8.43,1729200.0
2010-04-21 10:00:00,8.44,8.45,8.34,8.37,1065600.0,8.44,8.45,8.34,8.37,1065600.0
2010-04-21 10:30:00,8.37,8.46,8.36,8.46,756000.0,8.37,8.46,8.36,8.46,756000.0
2010-04-21 11:00:00,8.47,8.48,8.39,8.42,549600.0,8.47,8.48,8.39,8.42,549600.0
2010-04-21 11:30:00,8.42,8.43,8.41,8.41,285600.0,8.42,8.43,8.41,8.41,285600.0
2010-04-21 12:00:00,8.41,8.45,8.41,8.42,258000.0,8.41,8.45,8.41,8.42,258000.0
2010-04-21 12:30:00,8.42,8.46,8.42,8.42,777600.0,8.42,8.46,8.42,8.42,777600.0
2010-04-21 13:00:00,8.42,8.42,8.38,8.39,308400.0,8.42,8.42,8.38,8.39,308400.0
2010-04-21 13:30:00,8.4,8.42,8.39,8.41,645600.0,8.4,8.42,8.39,8.41,645600.0
2010-04-21 14:00:00,8.41,8.41,8.39,8.4,1123200.0,8.41,8.41,8.39,8.4,1123200.0
2010-04-21 14:30:00,8.4,8.42,8.4,8.41,1435200.0,8.4,8.42,8.4,8.41,1435200.0
2010-04-21 15:00:00,8.41,8.42,8.4,8.4,895200.0,8.41,8.42,8.4,8.4,895200.0
2010-04-21 15:30:00,8.4,8.41,8.35,8.35,1544400.0,8.4,8.41,8.35,8.35,1544400.0
2010-04-22 09:30:00,8.36,8.36,8.25,8.27,368400.0,8.36,8.36,8.25,8.27,368400.0
2010-04-22 10:00:00,8.27,8.34,8.26,8.33,490800.0,8.27,8.34,8.26,8.33,490800.0
2010-04-22 10:30:00,8.33,8.33,8.31,8.33,350400.0,8.33,8.33,8.31,8.33,350400.0
2010-04-22 11:00:00,8.33,8.33,8.33,8.33,320400.0,8.33,8.33,8.33,8.33,320400.0
2010-04-22 11:30:00,8.33,8.33,8.32,8.33,250800.0,8.33,8.33,8.32,8.33,250800.0
2010-04-22 12:00:00,8.33,8.33,8.33,8.33,447600.0,8.33,8.33,8.33,8.33,447600.0
2010-04-22 12:30:00,8.33,8.35,8.33,8.35,433200.0,8.33,8.35,8.33,8.35,433200.0
2010-04-22 13:00:00,8.35,8.39,8.35,8.39,310800.0,8.35,8.39,8.35,8.39,310800.0
2010-04-22 13:30:00,8.39,8.43,8.37,8.42,334800.0,8.39,8.43,8.37,8.42,334800.0
2010-04-22 14:00:00,8.42,8.43,8.39,8.43,240000.0,8.42,8.43,8.39,8.43,240000.0
2010-04-22 14:30:00,8.43,8.46,8.43,8.44,422400.0,8.43,8.46,8.43,8.44,422400.0
2010-04-22 15:00:00,8.45,8.48,8.45,8.48,375600.0,8.45,8.48,8.45,8.48,375600.0
2010-04-22 15:30:00,8.48,8.48,8.46,8.47,414000.0,8.48,8.48,8.46,8.47,414000.0
2010-04-23 09:30:00,8.44,8.5,8.33,8.49,592800.0,8.44,8.5,8.33,8.49,592800.0
2010-04-23 10:00:00,8.5,8.55,8.5,8.52,230400.0,8.5,8.55,8.5,8.52,230400.0
2010-04-23 10:30:00,8.52,8.53,8.5,8.5,148800.0,8.52,8.53,8.5,8.5,148800.0
2010-04-23 11:00:00,8.51,8.54,8.49,8.51,154800.0,8.51,8.54,8.49,8.51,154800.0
2010-04-23 11:30:00,8.51,8.51,8.49,8.5,130800.0,8.51,8.51,8.49,8.5,130800.0
2010-04-23 12:00:00,8.51,8.52,8.5,8.52,70800.0,8.51,8.52,8.5,8.52,70800.0
2010-04-23 12:30:00,8.52,8.52,8.5,8.51,174000.0,8.52,8.52,8.5,8.51,174000.0
2010-04-23 13:00:00,8.52,8.54,8.52,8.53,206400.0,8.52,8.54,8.52,8.53,206400.0
2010-04-23 13:30:00,8.52,8.54,8.52,8.53,188400.0,8.52,8.54,8.52,8.53,188400.0
2010-04-23 14:00:00,8.53,8.54,8.53,8.53,222000.0,8.53,8.54,8.53,8.53,222000.0
2010-04-23 14:30:00,8.53,8.55,8.52,8.55,1171200.0,8.53,8.55,8.52,8.55,1171200.0
2010-04-23 15:00:00,8.55,8.55,8.54,8.54,255600.0,8.55,8.55,8.54,8.54,255600.0
2010-04-23 15:30:00,8.54,8.57,8.54,8.56,435600.0,8.54,8.57,8.54,8.56,435600.0
2010-04-26 09:30:00,8.49,8.59,8.37,8.59,286800.0,8.49,8.59,8.37,8.59,286800.0
2010-04-26 10:00:00,8.6,8.6,8.55,8.56,223200.0,8.6,8.6,8.55,8.56,223200.0
2010-04-26 10:30:00,8.56,8.59,8.56,8.58,316800.0,8.56,8.59,8.56,8.58,316800.0
2010-04-26 11:00:00,8.58,8.59,8.54,8.55,182400.0,8.58,8.59,8.54,8.55,182400.0
2010-04-26 11:30:00,8.54,8.55,8.53,8.54,184800.0,8.54,8.55,8.53,8.54,184800.0
2010-04-26 12:00:00,8.54,8.55,8.53,8.54,202800.0,8.54,8.55,8.53,8.54,202800.0
2010-04-26 12:30:00,8.54,8.54,8.53,8.53,118800.0,8.54,8.54,8.53,8.53,118800.0
2010-04-26 13:00:00,8.53,8.54,8.53,8.54,127200.0,8.53,8.54,8.53,8.54,127200.0
2010-04-26 13:30:00,8.54,8.54,8.53,8.53,158400.0,8.54,8.54,8.53,8.53,158400.0
2010-04-26 14:00:00,8.53,8.54,8.51,8.54,298800.0,8.53,8.54,8.51,8.54,298800.0
2010-04-26 14:30:00,8.54,8.55,8.53,8.53,213600.0,8.54,8.55,8.53,8.53,213600.0
2010-04-26 15:00:00,8.53,8.54,8.52,8.53,366000.0,8.53,8.54,8.52,8.53,366000.0
2010-04-26 15:30:00,8.53,8.53,8.5,8.51,433200.0,8.53,8.53,8.5,8.51,433200.0
2010-04-27 09:30:00,8.51,8.63,8.47,8.61,421200.0,8.51,8.63,8.47,8.61,421200.0
2010-04-27 10:00:00,8.62,8.65,8.6,8.64,271200.0,8.62,8.65,8.6,8.64,271200.0
2010-04-27 10:30:00,8.64,8.68,8.64,8.67,364800.0,8.64,8.68,8.64,8.67,364800.0
2010-04-27 11:00:00,8.68,8.69,8.6,8.6,428400.0,8.68,8.69,8.6,8.6,428400.0
2010-04-27 11:30:00,8.61,8.61,8.56,8.57,222000.0,8.61,8.61,8.56,8.57,222000.0
2010-04-27 12:00:00,8.57,8.59,8.55,8.55,261600.0,8.57,8.59,8.55,8.55,261600.0
2010-04-27 12:30:00,8.55,8.57,8.55,8.56,266400.0,8.55,8.57,8.55,8.56,266400.0
2010-04-27 13:00:00,8.56,8.61,8.56,8.61,367200.0,8.56,8.61,8.56,8.61,367200.0
2010-04-27 13:30:00,8.61,8.61,8.59,8.6,268800.0,8.61,8.61,8.59,8.6,268800.0
2010-04-27 14:00:00,8.6,8.61,8.58,8.59,195600.0,8.6,8.61,8.58,8.59,195600.0
2010-04-27 14:30:00,8.59,8.6,8.58,8.58,168000.0,8.59,8.6,8.58,8.58,168000.0
2010-04-27 15:00:00,8.58,8.6,8.58,8.59,298800.0,8.58,8.6,8.58,8.59,298800.0
2010-04-27 15:30:00,8.59,8.59,8.54,8.57,1044000.0,8.59,8.59,8.54,8.57,1044000.0
2010-04-28 09:30:00,8.56,8.6,8.55,8.58,270000.0,8.56,8.6,8.55,8.58,270000.0
2010-04-28 10:00:00,8.58,8.67,8.58,8.67,390000.0,8.58,8.67,8.58,8.67,390000.0
2010-04-28 10:30:00,8.67,8.67,8.61,8.63,238800.0,8.67,8.67,8.61,8.63,238800.0
2010-04-28 11:00:00,8.63,8.63,8.58,8.61,187200.0,8.63,8.63,8.58,8.61,187200.0
2010-04-28 11:30:00,8.61,8.64,8.59,8.63,220800.0,8.61,8.64,8.59,8.63,220800.0
2010-04-28 12:00:00,8.63,8.64,8.62,8.63,178800.0,8.63,8.64,8.62,8.63,178800.0
2010-04-28 12:30:00,8.63,8.65,8.63,8.65,157200.0,8.63,8.65,8.63,8.65,157200.0
2010-04-28 13:00:00,8.65,8.67,8.64,8.67,250800.0,8.65,8.67,8.64,8.67,250800.0
2010-04-28 13:30:00,8.67,8.7,8.67,8.69,408000.0,8.67,8.7,8.67,8.69,408000.0
2010-04-28 14:00:00,8.69,8.73,8.68,8.72,457200.0,8.69,8.73,8.68,8.72,457200.0
2010-04-28 14:30:00,8.71,8.75,8.71,8.75,518400.0,8.71,8.75,8.71,8.75,518400.0
2010-04-28 15:00:00,8.74,8.77,8.74,8.75,660000.0,8.74,8.77,8.74,8.75,660000.0
2010-04-28 15:30:00,8.75,8.75,8.69,8.71,1208400.0,8.75,8.75,8.69,8.71,1208400.0
2010-04-29 09:30:00,8.72,8.79,8.69,8.71,372000.0,8.72,8.79,8.69,8.71,372000.0
2010-04-29 10:00:00,8.7,8.7,8.65,8.68,348000.0,8.7,8.7,8.65,8.68,348000.0
2010-04-29 10:30:00,8.69,8.74,8.67,8.67,513600.0,8.69,8.74,8.67,8.67,513600.0
2010-04-29 11:00:00,8.67,8.72,8.66,8.71,313200.0,8.67,8.72,8.66,8.71,313200.0
2010-04-29 11:30:00,8.71,8.73,8.71,8.73,112800.0,8.71,8.73,8.71,8.73,112800.0
2010-04-29 12:00:00,8.74,8.75,8.73,8.73,87600.0,8.74,8.75,8.73,8.73,87600.0
2010-04-29 12:30:00,8.73,8.75,8.73,8.74,190800.0,8.73,8.75,8.73,8.74,190800.0
2010-04-29 13:00:00,8.74,8.78,8.74,8.77,196800.0,8.74,8.78,8.74,8.77,196800.0
2010-04-29 13:30:00,8.77,8.77,8.75,8.77,141600.0,8.77,8.77,8.75,8.77,141600.0
2010-04-29 14:00:00,8.77,8.78,8.76,8.77,100800.0,8.77,8.78,8.76,8.77,100800.0
2010-04-29 14:30:00,8.77,8.77,8.74,8.77,238800.0,8.77,8.77,8.74,8.77,238800.0
2010-04-29 15:00:00,8.77,8.78,8.76,8.77,430800.0,8.77,8.78,8.76,8.77,430800.0
2010-04-29 15:30:00,8.77,8.79,8.77,8.79,1136400.0,8.77,8.79,8.77,8.79,1136400.0
2010-04-30 09:30:00,8.82,8.83,8.58,8.71,978000.0,8.82,8.83,8.58,8.71,978000.0
2010-04-30 10:00:00,8.7,8.71,8.65,8.71,307200.0,8.7,8.71,8.65,8.71,307200.0
2010-04-30 10:30:00,8.71,8.73,8.69,8.71,246000.0,8.71,8.73,8.69,8.71,246000.0
2010-04-30 11:00:00,8.71,8.74,8.7,8.71,194400.0,8.71,8.74,8.7,8.71,194400.0
2010-04-30 11:30:00,8.7,8.72,8.69,8.72,207600.0,8.7,8.72,8.69,8.72,207600.0
2010-04-30 12:00:00,8.72,8.72,8.66,8.68,175200.0,8.72,8.72,8.66,8.68,175200.0
2010-04-30 12:30:00,8.67,8.69,8.66,8.67,103200.0,8.67,8.69,8.66,8.67,103200.0
2010-04-30 13:00:00,8.67,8.69,8.66,8.68,142800.0,8.67,8.69,8.66,8.68,142800.0
2010-04-30 13:30:00,8.68,8.69,8.67,8.67,112800.0,8.68,8.69,8.67,8.67,112800.0
2010-04-30 14:00:00,8.67,8.69,8.67,8.68,273600.0,8.67,8.69,8.67,8.68,273600.0
2010-04-30 14:30:00,8.68,8.68,8.67,8.67,322800.0,8.68,8.68,8.67,8.67,322800.0
2010-04-30 15:00:00,8.68,8.68,8.66,8.67,1092000.0,8.68,8.68,8.66,8.67,1092000.0
2010-04-30 15:30:00,8.67,8.67,8.58,8.59,862800.0,8.67,8.67,8.58,8.59,862800.0
2010-05-03 09:30:00,8.61,8.78,8.61,8.76,486000.0,8.61,8.78,8.61,8.76,486000.0
2010-05-03 10:00:00,8.75,8.76,8.73,8.73,164400.0,8.75,8.76,8.73,8.73,164400.0
2010-05-03 10:30:00,8.74,8.77,8.73,8.74,610800.0,8.74,8.77,8.73,8.74,610800.0
2010-05-03 11:00:00,8.74,8.76,8.73,8.73,262800.0,8.74,8.76,8.73,8.73,262800.0
2010-05-03 11:30:00,8.73,8.75,8.72,8.73,211200.0,8.73,8.75,8.72,8.73,211200.0
2010-05-03 12:00:00,8.73,8.75,8.72,8.75,266400.0,8.73,8.75,8.72,8.75,266400.0
2010-05-03 12:30:00,8.75,8.76,8.74,8.75,340800.0,8.75,8.76,8.74,8.75,340800.0
2010-05-03 13:00:00,8.75,8.75,8.74,8.75,127200.0,8.75,8.75,8.74,8.75,127200.0
2010-05-03 13:30:00,8.75,8.76,8.75,8.76,158400.0,8.75,8.76,8.75,8.76,158400.0
2010-05-03 14:00:00,8.76,8.8,8.75,8.8,249600.0,8.76,8.8,8.75,8.8,249600.0
2010-05-03 14:30:00,8.8,8.82,8.79,8.81,240000.0,8.8,8.82,8.79,8.81,240000.0
2010-05-03 15:00:00,8.81,8.82,8.79,8.81,327600.0,8.81,8.82,8.79,8.81,327600.0
2010-05-03 15:30:00,8.81,8.83,8.8,8.82,642000.0,8.81,8.83,8.8,8.82,642000.0
2010-05-04 09:30:00,8.74,8.81,8.67,8.72,374400.0,8.74,8.81,8.67,8.72,374400.0
2010-05-04 10:00:00,8.73,8.76,8.71,8.73,259200.0,8.73,8.76,8.71,8.73,259200.0
2010-05-04 10:30:00,8.72,8.72,8.67,8.68,310800.0,8.72,8.72,8.67,8.68,310800.0
2010-05-04 11:00:00,8.67,8.69,8.67,8.69,316800.0,8.67,8.69,8.67,8.69,316800.0
2010-05-04 11:30:00,8.69,8.72,8.69,8.69,235200.0,8.69,8.72,8.69,8.69,235200.0
2010-05-04 12:00:00,8.69,8.7,8.64,8.64,590400.0,8.69,8.7,8.64,8.64,590400.0
2010-05-04 12:30:00,8.65,8.65,8.62,8.65,260400.0,8.65,8.65,8.62,8.65,260400.0
2010-05-04 13:00:00,8.65,8.65,8.62,8.63,195600.0,8.65,8.65,8.62,8.63,195600.0
2010-05-04 13:30:00,8.63,8.65,8.62,8.65,111600.0,8.63,8.65,8.62,8.65,111600.0
2010-05-04 14:00:00,8.65,8.65,8.63,8.64,157200.0,8.65,8.65,8.63,8.64,157200.0
2010-05-04 14:30:00,8.64,8.64,8.61,8.61,229200.0,8.64,8.64,8.61,8.61,229200.0
2010-05-04 15:00:00,8.61,8.64,8.61,8.64,352800.0,8.61,8.64,8.61,8.64,352800.0
2010-05-04 15:30:00,8.64,8.65,8.59,8.62,1329600.0,8.64,8.65,8.59,8.62,1329600.0
2010-05-05 09:30:00,8.6,8.63,8.53,8.54,354000.0,8.6,8.63,8.53,8.54,354000.0
2010-05-05 10:00:00,8.54,8.54,8.5,8.51,483600.0,8.54,8.54,8.5,8.51,483600.0
2010-05-05 10:30:00,8.51,8.54,8.51,8.54,157200.0,8.51,8.54,8.51,8.54,157200.0
2010-05-05 11:00:00,8.53,8.54,8.51,8.54,171600.0,8.53,8.54,8.51,8.54,171600.0
2010-05-05 11:30:00,8.54,8.61,8.54,8.59,422400.0,8.54,8.61,8.54,8.59,422400.0
2010-05-05 12:00:00,8.59,8.59,8.56,8.56,117600.0,8.59,8.59,8.56,8.56,117600.0
2010-05-05 12:30:00,8.56,8.56,8.53,8.54,285600.0,8.56,8.56,8.53,8.54,285600.0
2010-05-05 13:00:00,8.53,8.55,8.52,8.53,379200.0,8.53,8.55,8.52,8.53,379200.0
2010-05-05 13:30:00,8.53,8.53,8.52,8.53,416400.0,8.53,8.53,8.52,8.53,416400.0
2010-05-05 14:00:00,8.53,8.56,8.53,8.55,398400.0,8.53,8.56,8.53,8.55,398400.0
2010-05-05 14:30:00,8.54,8.55,8.52,8.53,588000.0,8.54,8.55,8.52,8.53,588000.0
2010-05-05 15:00:00,8.53,8.55,8.52,8.53,1000800.0,8.53,8.55,8.52,8.53,1000800.0
2010-05-05 15:30:00,8.53,8.6,8.51,8.58,1732800.0,8.53,8.6,8.51,8.58,1732800.0
2010-05-06 09:30:00,8.58,8.63,8.58,8.63,444000.0,8.58,8.63,8.58,8.63,444000.0
2010-05-06 10:00:00,8.63,8.65,8.61,8.64,282000.0,8.63,8.65,8.61,8.64,282000.0
2010-05-06 10:30:00,8.64,8.65,8.63,8.63,148800.0,8.64,8.65,8.63,8.63,148800.0
2010-05-06 11:00:00,8.63,8.65,8.62,8.64,462000.0,8.63,8.65,8.62,8.64,462000.0
2010-05-06 11:30:00,8.64,8.64,8.62,8.63,511200.0,8.64,8.64,8.62,8.63,511200.0
2010-05-06 12:00:00,8.64,8.65,8.63,8.64,265200.0,8.64,8.65,8.63,8.64,265200.0
2010-05-06 12:30:00,8.64,8.65,8.63,8.63,160800.0,8.64,8.65,8.63,8.63,160800.0
2010-05-06 13:00:00,8.63,8.64,8.61,8.61,339600.0,8.63,8.64,8.61,8.61,339600.0
2010-05-06 13:30:00,8.61,8.61,8.57,8.57,298800.0,8.61,8.61,8.57,8.57,298800.0
2010-05-06 14:00:00,8.57,8.58,8.46,8.46,774000.0,8.57,8.58,8.46,8.46,774000.0
2010-05-06 14:30:00,8.46,8.46,8.0,8.27,925200.0,8.46,8.46,8.0,8.27,925200.0
2010-05-06 15:00:00,8.27,8.38,8.22,8.36,696000.0,8.27,8.38,8.22,8.36,696000.0
2010-05-06 15:30:00,8.36,8.38,8.32,8.33,1426800.0,8.36,8.38,8.32,8.33,1426800.0
2010-05-07 09:30:00,8.34,8.34,8.15,8.17,864000.0,8.34,8.34,8.15,8.17,864000.0
2010-05-07 10:00:00,8.17,8.19,8.03,8.05,558000.0,8.17,8.19,8.03,8.05,558000.0
2010-05-07 10:30:00,8.05,8.14,8.05,8.12,496800.0,8.05,8.14,8.05,8.12,496800.0
2010-05-07 11:00:00,8.1,8.22,8.1,8.19,1305600.0,8.1,8.22,8.1,8.19,1305600.0
2010-05-07 11:30:00,8.19,8.25,8.17,8.22,660000.0,8.19,8.25,8.17,8.22,660000.0
2010-05-07 12:00:00,8.22,8.28,8.21,8.21,720000.0,8.22,8.28,8.21,8.21,720000.0
2010-05-07 12:30:00,8.21,8.24,8.19,8.19,559200.0,8.21,8.24,8.19,8.19,559200.0
2010-05-07 13:00:00,8.19,8.2,8.15,8.16,537600.0,8.19,8.2,8.15,8.16,537600.0
2010-05-07 13:30:00,8.16,8.2,8.15,8.17,870000.0,8.16,8.2,8.15,8.17,870000.0
2010-05-07 14:00:00,8.17,8.19,8.14,8.14,894000.0,8.17,8.19,8.14,8.14,894000.0
2010-05-07 14:30:00,8.14,8.18,8.14,8.16,841200.0,8.14,8.18,8.14,8.16,841200.0
2010-05-07 15:00:00,8.16,8.17,8.12,8.15,1098000.0,8.16,8.17,8.12,8.15,1098000.0
2010-05-07 15:30:00,8.15,8.15,8.08,8.13,2715600.0,8.15,8.15,8.08,8.13,2715600.0
2010-05-10 09:30:00,8.38,8.54,8.17,8.42,946800.0,8.38,8.54,8.17,8.42,946800.0
2010-05-10 10:00:00,8.43,8.49,8.37,8.38,657600.0,8.43,8.49,8.37,8.38,657600.0
2010-05-10 10:30:00,8.38,8.43,8.35,8.35,478800.0,8.38,8.43,8.35,8.35,478800.0
2010-05-10 11:00:00,8.35,8.39,8.33,8.34,306000.0,8.35,8.39,8.33,8.34,306000.0
2010-05-10 11:30:00,8.34,8.38,8.34,8.37,259200.0,8.34,8.38,8.34,8.37,259200.0
2010-05-10 12:00:00,8.37,8.37,8.34,8.35,313200.0,8.37,8.37,8.34,8.35,313200.0
2010-05-10 12:30:00,8.36,8.38,8.34,8.34,284400.0,8.36,8.38,8.34,8.34,284400.0
2010-05-10 13:00:00,8.34,8.34,8.3,8.31,290400.0,8.34,8.34,8.3,8.31,290400.0
2010-05-10 13:30:00,8.31,8.34,8.3,8.33,250800.0,8.31,8.34,8.3,8.33,250800.0
2010-05-10 14:00:00,8.33,8.37,8.31,8.36,236400.0,8.33,8.37,8.31,8.36,236400.0
2010-05-10 14:30:00,8.36,8.37,8.33,8.35,381600.0,8.36,8.37,8.33,8.35,381600.0
2010-05-10 15:00:00,8.34,8.36,8.34,8.35,500400.0,8.34,8.36,8.34,8.35,500400.0
2010-05-10 15:30:00,8.35,8.41,8.34,8.4,876000.0,8.35,8.41,8.34,8.4,876000.0
2010-05-11 09:30:00,8.38,8.38,8.29,8.33,1195200.0,8.38,8.38,8.29,8.33,1195200.0
2010-05-11 10:00:00,8.34,8.37,8.3,8.31,512400.0,8.34,8.37,8.3,8.31,512400.0
2010-05-11 10:30:00,8.31,8.31,8.27,8.28,406800.0,8.31,8.31,8.27,8.28,406800.0
2010-05-11 11:00:00,8.28,8.31,8.27,8.28,319200.0,8.28,8.31,8.27,8.28,319200.0
2010-05-11 11:30:00,8.28,8.3,8.27,8.29,410400.0,8.28,8.3,8.27,8.29,410400.0
2010-05-11 12:00:00,8.29,8.32,8.27,8.31,405600.0,8.29,8.32,8.27,8.31,405600.0
2010-05-11 12:30:00,8.31,8.33,8.3,8.31,181200.0,8.31,8.33,8.3,8.31,181200.0
2010-05-11 13:00:00,8.32,8.33,8.31,8.33,354000.0,8.32,8.33,8.31,8.33,354000.0
2010-05-11 13:30:00,8.33,8.4,8.31,8.38,352800.0,8.33,8.4,8.31,8.38,352800.0
2010-05-11 14:00:00,8.38,8.38,8.33,8.36,400800.0,8.38,8.38,8.33,8.36,400800.0
2010-05-11 14:30:00,8.36,8.36,8.33,8.34,475200.0,8.36,8.36,8.33,8.34,475200.0
2010-05-11 15:00:00,8.34,8.35,8.31,8.33,559200.0,8.34,8.35,8.31,8.33,559200.0
2010-05-11 15:30:00,8.34,8.35,8.3,8.31,1058400.0,8.34,8.35,8.3,8.31,1058400.0
2010-05-12 09:30:00,8.36,8.36,8.3,8.36,513600.0,8.36,8.36,8.3,8.36,513600.0
2010-05-12 10:00:00,8.36,8.43,8.35,8.42,716400.0,8.36,8.43,8.35,8.42,716400.0
2010-05-12 10:30:00,8.42,8.42,8.37,8.39,340800.0,8.42,8.42,8.37,8.39,340800.0
2010-05-12 11:00:00,8.39,8.4,8.38,8.38,288000.0,8.39,8.4,8.38,8.38,288000.0
2010-05-12 11:30:00,8.38,8.39,8.37,8.39,162000.0,8.38,8.39,8.37,8.39,162000.0
2010-05-12 12:00:00,8.4,8.4,8.36,8.39,379200.0,8.4,8.4,8.36,8.39,379200.0
2010-05-12 12:30:00,8.39,8.42,8.39,8.42,128400.0,8.39,8.42,8.39,8.42,128400.0
2010-05-12 13:00:00,8.41,8.43,8.41,8.43,271200.0,8.41,8.43,8.41,8.43,271200.0
2010-05-12 13:30:00,8.43,8.46,8.42,8.44,229200.0,8.43,8.46,8.42,8.44,229200.0
2010-05-12 14:00:00,8.44,8.47,8.44,8.46,230400.0,8.44,8.47,8.44,8.46,230400.0
2010-05-12 14:30:00,8.46,8.47,8.46,8.46,321600.0,8.46,8.47,8.46,8.46,321600.0
2010-05-12 15:00:00,8.46,8.47,8.42,8.45,591600.0,8.46,8.47,8.42,8.45,591600.0
2010-05-12 15:30:00,8.45,8.46,8.42,8.46,859200.0,8.45,8.46,8.42,8.46,859200.0
2010-05-13 09:30:00,8.43,8.53,8.43,8.52,240000.0,8.43,8.53,8.43,8.52,240000.0
2010-05-13 10:00:00,8.52,8.53,8.48,8.53,105600.0,8.52,8.53,8.48,8.53,105600.0
2010-05-13 10:30:00,8.53,8.57,8.52,8.54,146400.0,8.53,8.57,8.52,8.54,146400.0
2010-05-13 11:00:00,8.54,8.56,8.52,8.54,102000.0,8.54,8.56,8.52,8.54,102000.0
2010-05-13 11:30:00,8.54,8.55,8.51,8.53,111600.0,8.54,8.55,8.51,8.53,111600.0
2010-05-13 12:00:00,8.53,8.54,8.52,8.53,260400.0,8.53,8.54,8.52,8.53,260400.0
2010-05-13 12:30:00,8.53,8.54,8.53,8.53,189600.0,8.53,8.54,8.53,8.53,189600.0
2010-05-13 13:00:00,8.53,8.56,8.52,8.55,139200.0,8.53,8.56,8.52,8.55,139200.0
2010-05-13 13:30:00,8.55,8.58,8.54,8.57,214800.0,8.55,8.58,8.54,8.57,214800.0
2010-05-13 14:00:00,8.56,8.56,8.54,8.55,115200.0,8.56,8.56,8.54,8.55,115200.0
2010-05-13 14:30:00,8.56,8.56,8.51,8.53,184800.0,8.56,8.56,8.51,8.53,184800.0
2010-05-13 15:00:00,8.53,8.54,8.48,8.5,235200.0,8.53,8.54,8.48,8.5,235200.0
2010-05-13 15:30:00,8.5,8.53,8.47,8.49,807600.0,8.5,8.53,8.47,8.49,807600.0
2010-05-14 09:30:00,8.44,8.48,8.39,8.4,332400.0,8.44,8.48,8.39,8.4,332400.0
2010-05-14 10:00:00,8.4,8.45,8.4,8.4,248400.0,8.4,8.45,8.4,8.4,248400.0
2010-05-14 10:30:00,8.4,8.43,8.39,8.43,230400.0,8.4,8.43,8.39,8.43,230400.0
2010-05-14 11:00:00,8.43,8.43,8.37,8.38,318000.0,8.43,8.43,8.37,8.38,318000.0
2010-05-14 11:30:00,8.38,8.38,8.35,8.35,175200.0,8.38,8.38,8.35,8.35,175200.0
2010-05-14 12:00:00,8.35,8.38,8.34,8.37,208800.0,8.35,8.38,8.34,8.37,208800.0
2010-05-14 12:30:00,8.37,8.39,8.37,8.38,144000.0,8.37,8.39,8.37,8.38,144000.0
2010-05-14 13:00:00,8.39,8.4,8.36,8.37,111600.0,8.39,8.4,8.36,8.37,111600.0
2010-05-14 13:30:00,8.37,8.39,8.36,8.39,121200.0,8.37,8.39,8.36,8.39,121200.0
2010-05-14 14:00:00,8.38,8.39,8.35,8.38,181200.0,8.38,8.39,8.35,8.38,181200.0
2010-05-14 14:30:00,8.38,8.39,8.35,8.36,141600.0,8.38,8.39,8.35,8.36,141600.0
2010-05-14 15:00:00,8.36,8.38,8.35,8.37,184800.0,8.36,8.38,8.35,8.37,184800.0
2010-05-14 15:30:00,8.37,8.41,8.36,8.38,675600.0,8.37,8.41,8.36,8.38,675600.0
2010-05-17 09:30:00,8.43,8.46,8.41,8.44,540000.0,8.43,8.46,8.41,8.44,540000.0
2010-05-17 10:00:00,8.44,8.49,8.43,8.45,442800.0,8.44,8.49,8.43,8.45,442800.0
2010-05-17 10:30:00,8.44,8.46,8.41,8.43,194400.0,8.44,8.46,8.41,8.43,194400.0
2010-05-17 11:00:00,8.43,8.43,8.41,8.41,150000.0,8.43,8.43,8.41,8.41,150000.0
2010-05-17 11:30:00,8.41,8.42,8.4,8.41,283200.0,8.41,8.42,8.4,8.41,283200.0
2010-05-17 12:00:00,8.41,8.41,8.3,8.37,283200.0,8.41,8.41,8.3,8.37,283200.0
2010-05-17 12:30:00,8.37,8.37,8.34,8.36,140400.0,8.37,8.37,8.34,8.36,140400.0
2010-05-17 13:00:00,8.36,8.4,8.35,8.4,180000.0,8.36,8.4,8.35,8.4,180000.0
2010-05-17 13:30:00,8.4,8.41,8.36,8.39,163200.0,8.4,8.41,8.36,8.39,163200.0
2010-05-17 14:00:00,8.39,8.42,8.37,8.4,393600.0,8.39,8.42,8.37,8.4,393600.0
2010-05-17 14:30:00,8.41,8.45,8.41,8.44,460800.0,8.41,8.45,8.41,8.44,460800.0
2010-05-17 15:00:00,8.44,8.45,8.4,8.43,339600.0,8.44,8.45,8.4,8.43,339600.0
2010-05-17 15:30:00,8.43,8.49,8.43,8.47,734400.0,8.43,8.49,8.43,8.47,734400.0
2010-05-18 09:30:00,8.55,8.6,8.55,8.55,274800.0,8.55,8.6,8.55,8.55,274800.0
2010-05-18 10:00:00,8.55,8.58,8.53,8.53,247200.0,8.55,8.58,8.53,8.53,247200.0
2010-05-18 10:30:00,8.53,8.54,8.47,8.49,306000.0,8.53,8.54,8.47,8.49,306000.0
2010-05-18 11:00:00,8.49,8.53,8.49,8.52,170400.0,8.49,8.53,8.49,8.52,170400.0
2010-05-18 11:30:00,8.52,8.53,8.47,8.48,213600.0,8.52,8.53,8.47,8.48,213600.0
2010-05-18 12:00:00,8.47,8.48,8.44,8.48,266400.0,8.47,8.48,8.44,8.48,266400.0
2010-05-18 12:30:00,8.48,8.51,8.47,8.47,219600.0,8.48,8.51,8.47,8.47,219600.0
2010-05-18 13:00:00,8.47,8.49,8.45,8.47,220800.0,8.47,8.49,8.45,8.47,220800.0
2010-05-18 13:30:00,8.47,8.5,8.46,8.47,145200.0,8.47,8.5,8.46,8.47,145200.0
2010-05-18 14:00:00,8.47,8.51,8.46,8.47,195600.0,8.47,8.51,8.46,8.47,195600.0
2010-05-18 14:30:00,8.48,8.48,8.44,8.45,276000.0,8.48,8.48,8.44,8.45,276000.0
2010-05-18 15:00:00,8.45,8.48,8.42,8.43,519600.0,8.45,8.48,8.42,8.43,519600.0
2010-05-18 15:30:00,8.43,8.46,8.42,8.43,822000.0,8.43,8.46,8.42,8.43,822000.0
2010-05-19 09:30:00,8.4,8.46,8.37,8.42,291600.0,8.4,8.46,8.37,8.42,291600.0
2010-05-19 10:00:00,8.42,8.42,8.33,8.36,340800.0,8.42,8.42,8.33,8.36,340800.0
2010-05-19 10:30:00,8.37,8.38,8.31,8.35,277200.0,8.37,8.38,8.31,8.35,277200.0
2010-05-19 11:00:00,8.36,8.36,8.3,8.31,297600.0,8.36,8.36,8.3,8.31,297600.0
2010-05-19 11:30:00,8.31,8.32,8.27,8.31,230400.0,8.31,8.32,8.27,8.31,230400.0
2010-05-19 12:00:00,8.31,8.33,8.28,8.32,132000.0,8.31,8.33,8.28,8.32,132000.0
2010-05-19 12:30:00,8.31,8.34,8.31,8.34,224400.0,8.31,8.34,8.31,8.34,224400.0
2010-05-19 13:00:00,8.35,8.39,8.33,8.37,128400.0,8.35,8.39,8.33,8.37,128400.0
2010-05-19 13:30:00,8.38,8.4,8.36,8.4,183600.0,8.38,8.4,8.36,8.4,183600.0
2010-05-19 14:00:00,8.4,8.42,8.39,8.41,249600.0,8.4,8.42,8.39,8.41,249600.0
2010-05-19 14:30:00,8.42,8.42,8.36,8.37,328800.0,8.42,8.42,8.36,8.37,328800.0
2010-05-19 15:00:00,8.37,8.37,8.31,8.33,453600.0,8.37,8.37,8.31,8.33,453600.0
2010-05-19 15:30:00,8.34,8.37,8.3,8.3,1618800.0,8.34,8.37,8.3,8.3,1618800.0
2010-05-20 09:30:00,8.16,8.19,8.12,8.14,440400.0,8.16,8.19,8.12,8.14,440400.0
2010-05-20 10:00:00,8.14,8.17,8.03,8.05,990000.0,8.14,8.17,8.03,8.05,990000.0
2010-05-20 10:30:00,8.05,8.11,8.05,8.09,348000.0,8.05,8.11,8.05,8.09,348000.0
2010-05-20 11:00:00,8.09,8.14,8.09,8.13,295200.0,8.09,8.14,8.09,8.13,295200.0
2010-05-20 11:30:00,8.13,8.15,8.11,8.14,330000.0,8.13,8.15,8.11,8.14,330000.0
2010-05-20 12:00:00,8.14,8.16,8.12,8.13,282000.0,8.14,8.16,8.12,8.13,282000.0
2010-05-20 12:30:00,8.13,8.15,8.08,8.08,322800.0,8.13,8.15,8.08,8.08,322800.0
2010-05-20 13:00:00,8.08,8.12,8.08,8.11,214800.0,8.08,8.12,8.08,8.11,214800.0
2010-05-20 13:30:00,8.11,8.14,8.08,8.09,290400.0,8.11,8.14,8.08,8.09,290400.0
2010-05-20 14:00:00,8.09,8.13,8.06,8.1,205200.0,8.09,8.13,8.06,8.1,205200.0
2010-05-20 14:30:00,8.1,8.13,8.08,8.08,428400.0,8.1,8.13,8.08,8.08,428400.0
2010-05-20 15:00:00,8.08,8.13,8.08,8.12,1198800.0,8.08,8.13,8.08,8.12,1198800.0
2010-05-20 15:30:00,8.11,8.12,8.02,8.02,1260000.0,8.11,8.12,8.02,8.02,1260000.0
2010-05-21 09:30:00,7.93,8.05,7.76,8.01,848400.0,7.93,8.05,7.76,8.01,848400.0
2010-05-21 10:00:00,8.01,8.05,7.97,8.01,663600.0,8.01,8.05,7.97,8.01,663600.0
2010-05-21 10:30:00,8.0,8.06,8.0,8.05,693600.0,8.0,8.06,8.0,8.05,693600.0
2010-05-21 11:00:00,8.05,8.14,8.05,8.12,351600.0,8.05,8.14,8.05,8.12,351600.0
2010-05-21 11:30:00,8.11,8.19,8.11,8.18,336000.0,8.11,8.19,8.11,8.18,336000.0
2010-05-21 12:00:00,8.18,8.21,8.15,8.19,979200.0,8.18,8.21,8.15,8.19,979200.0
2010-05-21 12:30:00,8.19,8.2,8.15,8.15,136800.0,8.19,8.2,8.15,8.15,136800.0
2010-05-21 13:00:00,8.15,8.16,8.12,8.14,175200.0,8.15,8.16,8.12,8.14,175200.0
2010-05-21 13:30:00,8.14,8.19,8.13,8.17,174000.0,8.14,8.19,8.13,8.17,174000.0
2010-05-21 14:00:00,8.18,8.18,8.14,8.17,325200.0,8.18,8.18,8.14,8.17,325200.0
2010-05-21 14:30:00,8.17,8.17,8.14,8.16,972000.0,8.17,8.17,8.14,8.16,972000.0
2010-05-21 15:00:00,8.17,8.17,8.12,8.15,655200.0,8.17,8.17,8.12,8.15,655200.0
2010-05-21 15:30:00,8.15,8.21,8.14,8.2,996000.0,8.15,8.21,8.14,8.2,996000.0
2010-05-24 09:30:00,8.15,8.24,8.15,8.23,313200.0,8.15,8.24,8.15,8.23,313200.0
2010-05-24 10:00:00,8.22,8.27,8.21,8.26,429600.0,8.22,8.27,8.21,8.26,429600.0
2010-05-24 10:30:00,8.27,8.27,8.23,8.24,246000.0,8.27,8.27,8.23,8.24,246000.0
2010-05-24 11:00:00,8.23,8.3,8.22,8.28,262800.0,8.23,8.3,8.22,8.28,262800.0
2010-05-24 11:30:00,8.28,8.3,8.27,8.28,304800.0,8.28,8.3,8.27,8.28,304800.0
2010-05-24 12:00:00,8.28,8.33,8.28,8.33,302400.0,8.28,8.33,8.28,8.33,302400.0
2010-05-24 12:30:00,8.33,8.33,8.31,8.33,288000.0,8.33,8.33,8.31,8.33,288000.0
2010-05-24 13:00:00,8.33,8.35,8.32,8.33,367200.0,8.33,8.35,8.32,8.33,367200.0
2010-05-24 13:30:00,8.33,8.35,8.32,8.35,440400.0,8.33,8.35,8.32,8.35,440400.0
2010-05-24 14:00:00,8.35,8.39,8.35,8.39,432000.0,8.35,8.39,8.35,8.39,432000.0
2010-05-24 14:30:00,8.4,8.4,8.38,8.4,775200.0,8.4,8.4,8.38,8.4,775200.0
2010-05-24 15:00:00,8.39,8.43,8.38,8.42,981600.0,8.39,8.43,8.38,8.42,981600.0
2010-05-24 15:30:00,8.42,8.43,8.33,8.35,1600800.0,8.42,8.43,8.33,8.35,1600800.0
2010-05-25 09:30:00,8.21,8.38,8.06,8.12,1269600.0,8.21,8.38,8.06,8.12,1269600.0
2010-05-25 10:00:00,8.13,8.19,8.09,8.19,1098000.0,8.13,8.19,8.09,8.19,1098000.0
2010-05-25 10:30:00,8.19,8.2,8.15,8.17,616800.0,8.19,8.2,8.15,8.17,616800.0
2010-05-25 11:00:00,8.17,8.17,8.14,8.15,1117200.0,8.17,8.17,8.14,8.15,1117200.0
2010-05-25 11:30:00,8.15,8.16,8.14,8.15,776400.0,8.15,8.16,8.14,8.15,776400.0
2010-05-25 12:00:00,8.16,8.16,8.08,8.1,1236000.0,8.16,8.16,8.08,8.1,1236000.0
2010-05-25 12:30:00,8.1,8.13,8.08,8.1,603600.0,8.1,8.13,8.08,8.1,603600.0
2010-05-25 13:00:00,8.1,8.11,8.08,8.1,318000.0,8.1,8.11,8.08,8.1,318000.0
2010-05-25 13:30:00,8.1,8.11,8.09,8.11,288000.0,8.1,8.11,8.09,8.11,288000.0
2010-05-25 14:00:00,8.11,8.16,8.09,8.16,1178400.0,8.11,8.16,8.09,8.16,1178400.0
2010-05-25 14:30:00,8.15,8.19,8.14,8.18,609600.0,8.15,8.19,8.14,8.18,609600.0
2010-05-25 15:00:00,8.18,8.23,8.17,8.22,830400.0,8.18,8.23,8.17,8.22,830400.0
2010-05-25 15:30:00,8.22,8.26,8.22,8.26,1900800.0,8.22,8.26,8.22,8.26,1900800.0
2010-05-26 09:30:00,8.3,8.45,8.26,8.41,625200.0,8.3,8.45,8.26,8.41,625200.0
2010-05-26 10:00:00,8.42,8.49,8.41,8.49,694800.0,8.42,8.49,8.41,8.49,694800.0
2010-05-26 10:30:00,8.49,8.6,8.48,8.6,1161600.0,8.49,8.6,8.48,8.6,1161600.0
2010-05-26 11:00:00,8.6,8.61,8.54,8.56,1131600.0,8.6,8.61,8.54,8.56,1131600.0
2010-05-26 11:30:00,8.56,8.58,8.55,8.57,504000.0,8.56,8.58,8.55,8.57,504000.0
2010-05-26 12:00:00,8.58,8.59,8.56,8.57,290400.0,8.58,8.59,8.56,8.57,290400.0
2010-05-26 12:30:00,8.57,8.6,8.56,8.59,337200.0,8.57,8.6,8.56,8.59,337200.0
2010-05-26 13:00:00,8.6,8.61,8.59,8.6,451200.0,8.6,8.61,8.59,8.6,451200.0
2010-05-26 13:30:00,8.61,8.63,8.61,8.62,649200.0,8.61,8.63,8.61,8.62,649200.0
2010-05-26 14:00:00,8.61,8.63,8.6,8.61,529200.0,8.61,8.63,8.6,8.61,529200.0
2010-05-26 14:30:00,8.61,8.62,8.54,8.56,555600.0,8.61,8.62,8.54,8.56,555600.0
2010-05-26 15:00:00,8.57,8.59,8.46,8.49,814800.0,8.57,8.59,8.46,8.49,814800.0
2010-05-26 15:30:00,8.49,8.55,8.48,8.49,1440000.0,8.49,8.55,8.48,8.49,1440000.0
2010-05-27 09:30:00,8.54,8.67,8.5,8.53,562800.0,8.54,8.67,8.5,8.53,562800.0
2010-05-27 10:00:00,8.53,8.55,8.52,8.55,218400.0,8.53,8.55,8.52,8.55,218400.0
2010-05-27 10:30:00,8.55,8.57,8.53,8.53,145200.0,8.55,8.57,8.53,8.53,145200.0
2010-05-27 11:00:00,8.53,8.54,8.5,8.52,243600.0,8.53,8.54,8.5,8.52,243600.0
2010-05-27 11:30:00,8.52,8.52,8.48,8.52,249600.0,8.52,8.52,8.48,8.52,249600.0
2010-05-27 12:00:00,8.52,8.53,8.51,8.53,182400.0,8.52,8.53,8.51,8.53,182400.0
2010-05-27 12:30:00,8.53,8.54,8.52,8.53,174000.0,8.53,8.54,8.52,8.53,174000.0
2010-05-27 13:00:00,8.53,8.53,8.5,8.52,175200.0,8.53,8.53,8.5,8.52,175200.0
2010-05-27 13:30:00,8.52,8.55,8.52,8.53,321600.0,8.52,8.55,8.52,8.53,321600.0
2010-05-27 14:00:00,8.53,8.57,8.52,8.56,310800.0,8.53,8.57,8.52,8.56,310800.0
2010-05-27 14:30:00,8.56,8.58,8.55,8.58,537600.0,8.56,8.58,8.55,8.58,537600.0
2010-05-27 15:00:00,8.58,8.6,8.56,8.6,726000.0,8.58,8.6,8.56,8.6,726000.0
2010-05-27 15:30:00,8.6,8.65,8.58,8.65,1680000.0,8.6,8.65,8.58,8.65,1680000.0
2010-05-28 09:30:00,8.62,8.67,8.58,8.59,459000.0,8.62,8.67,8.58,8.59,459000.0
2010-05-28 10:00:00,8.59,8.62,8.57,8.58,424200.0,8.59,8.62,8.57,8.58,424200.0
2010-05-28 10:30:00,8.58,8.66,8.58,8.65,424800.0,8.58,8.66,8.58,8.65,424800.0
2010-05-28 11:00:00,8.65,8.66,8.58,8.59,604200.0,8.65,8.66,8.58,8.59,604200.0
2010-05-28 11:30:00,8.59,8.63,8.58,8.59,397200.0,8.59,8.63,8.58,8.59,397200.0
2010-05-28 12:00:00,8.59,8.61,8.56,8.56,346200.0,8.59,8.61,8.56,8.56,346200.0
2010-05-28 12:30:00,8.56,8.59,8.5,8.5,370200.0,8.56,8.59,8.5,8.5,370200.0
2010-05-28 13:00:00,8.51,8.53,8.49,8.51,277800.0,8.51,8.53,8.49,8.51,277800.0
2010-05-28 13:30:00,8.51,8.52,8.49,8.5,331800.0,8.51,8.52,8.49,8.5,331800.0
2010-05-28 14:00:00,8.5,8.51,8.48,8.49,349800.0,8.5,8.51,8.48,8.49,349800.0
2010-05-28 14:30:00,8.49,8.52,8.48,8.49,802800.0,8.49,8.52,8.48,8.49,802800.0
2010-05-28 15:00:00,8.49,8.49,8.46,8.46,885600.0,8.49,8.49,8.46,8.46,885600.0
2010-05-28 15:30:00,8.47,8.49,8.4,8.41,2532600.0,8.47,8.49,8.4,8.41,2532600.0
2010-06-01 09:30:00,8.4,8.5,8.37,8.45,1084200.0,8.4,8.5,8.37,8.45,1084200.0
2010-06-01 10:00:00,8.45,8.72,8.45,8.7,1339800.0,8.45,8.72,8.45,8.7,1339800.0
2010-06-01 10:30:00,8.7,8.76,8.67,8.68,823200.0,8.7,8.76,8.67,8.68,823200.0
2010-06-01 11:00:00,8.68,8.74,8.65,8.74,835800.0,8.68,8.74,8.65,8.74,835800.0
2010-06-01 11:30:00,8.73,8.76,8.68,8.69,519000.0,8.73,8.76,8.68,8.69,519000.0
2010-06-01 12:00:00,8.69,8.72,8.67,8.71,310800.0,8.69,8.72,8.67,8.71,310800.0
2010-06-01 12:30:00,8.71,8.72,8.65,8.66,324600.0,8.71,8.72,8.65,8.66,324600.0
2010-06-01 13:00:00,8.65,8.74,8.65,8.71,241800.0,8.65,8.74,8.65,8.71,241800.0
2010-06-01 13:30:00,8.71,8.72,8.68,8.69,421200.0,8.71,8.72,8.68,8.69,421200.0
2010-06-01 14:00:00,8.68,8.74,8.66,8.74,414600.0,8.68,8.74,8.66,8.74,414600.0
2010-06-01 14:30:00,8.74,8.79,8.74,8.77,368400.0,8.74,8.79,8.74,8.77,368400.0
2010-06-01 15:00:00,8.77,8.77,8.69,8.72,1428000.0,8.77,8.77,8.69,8.72,1428000.0
2010-06-01 15:30:00,8.72,8.76,8.68,8.68,2452800.0,8.72,8.76,8.68,8.68,2452800.0
2010-06-02 09:30:00,8.73,8.75,8.58,8.66,1409400.0,8.73,8.75,8.58,8.66,1409400.0
2010-06-02 10:00:00,8.66,8.71,8.62,8.7,579000.0,8.66,8.71,8.62,8.7,579000.0
2010-06-02 10:30:00,8.7,8.7,8.64,8.64,914400.0,8.7,8.7,8.64,8.64,914400.0
2010-06-02 11:00:00,8.64,8.69,8.64,8.67,222600.0,8.64,8.69,8.64,8.67,222600.0
2010-06-02 11:30:00,8.67,8.74,8.67,8.74,524400.0,8.67,8.74,8.67,8.74,524400.0
2010-06-02 12:00:00,8.74,8.75,8.72,8.75,366000.0,8.74,8.75,8.72,8.75,366000.0
2010-06-02 12:30:00,8.75,8.79,8.75,8.79,281400.0,8.75,8.79,8.75,8.79,281400.0
2010-06-02 13:00:00,8.79,8.8,8.78,8.8,472200.0,8.79,8.8,8.78,8.8,472200.0
2010-06-02 13:30:00,8.8,8.81,8.76,8.76,375000.0,8.8,8.81,8.76,8.76,375000.0
2010-06-02 14:00:00,8.77,8.79,8.76,8.79,333600.0,8.77,8.79,8.76,8.79,333600.0
2010-06-02 14:30:00,8.79,8.84,8.79,8.83,684000.0,8.79,8.84,8.79,8.83,684000.0
2010-06-02 15:00:00,8.83,8.85,8.82,8.84,904800.0,8.83,8.85,8.82,8.84,904800.0
2010-06-02 15:30:00,8.84,8.87,8.83,8.87,1074000.0,8.84,8.87,8.83,8.87,1074000.0
2010-06-03 09:30:00,8.89,8.98,8.84,8.96,434400.0,8.89,8.98,8.84,8.96,434400.0
2010-06-03 10:00:00,8.96,8.96,8.9,8.93,499200.0,8.96,8.96,8.9,8.93,499200.0
2010-06-03 10:30:00,8.93,9.0,8.9,8.99,538200.0,8.93,9.0,8.9,8.99,538200.0
2010-06-03 11:00:00,9.0,9.01,8.98,8.98,375000.0,9.0,9.01,8.98,8.98,375000.0
2010-06-03 11:30:00,8.98,9.01,8.96,9.0,198000.0,8.98,9.01,8.96,9.0,198000.0
2010-06-03 12:00:00,9.0,9.0,8.94,8.94,196200.0,9.0,9.0,8.94,8.94,196200.0
2010-06-03 12:30:00,8.94,8.95,8.92,8.94,255000.0,8.94,8.95,8.92,8.94,255000.0
2010-06-03 13:00:00,8.94,8.97,8.92,8.93,259200.0,8.94,8.97,8.92,8.93,259200.0
2010-06-03 13:30:00,8.93,8.94,8.91,8.91,285000.0,8.93,8.94,8.91,8.91,285000.0
2010-06-03 14:00:00,8.91,8.94,8.9,8.9,348000.0,8.91,8.94,8.9,8.9,348000.0
2010-06-03 14:30:00,8.9,8.98,8.9,8.97,674400.0,8.9,8.98,8.9,8.97,674400.0
2010-06-03 15:00:00,8.96,8.98,8.94,8.96,726000.0,8.96,8.98,8.94,8.96,726000.0
2010-06-03 15:30:00,8.96,8.98,8.94,8.96,850800.0,8.96,8.98,8.94,8.96,850800.0
2010-06-04 09:30:00,8.79,8.85,8.77,8.78,568800.0,8.79,8.85,8.77,8.78,568800.0
2010-06-04 10:00:00,8.78,8.86,8.76,8.83,501000.0,8.78,8.86,8.76,8.83,501000.0
2010-06-04 10:30:00,8.83,8.85,8.81,8.82,527400.0,8.83,8.85,8.81,8.82,527400.0
2010-06-04 11:00:00,8.82,8.84,8.78,8.78,539400.0,8.82,8.84,8.78,8.78,539400.0
2010-06-04 11:30:00,8.77,8.79,8.75,8.78,335400.0,8.77,8.79,8.75,8.78,335400.0
2010-06-04 12:00:00,8.78,8.79,8.74,8.79,285000.0,8.78,8.79,8.74,8.79,285000.0
2010-06-04 12:30:00,8.79,8.8,8.76,8.78,199200.0,8.79,8.8,8.76,8.78,199200.0
2010-06-04 13:00:00,8.78,8.78,8.74,8.76,301200.0,8.78,8.78,8.74,8.76,301200.0
2010-06-04 13:30:00,8.76,8.76,8.72,8.72,547800.0,8.76,8.76,8.72,8.72,547800.0
2010-06-04 14:00:00,8.72,8.75,8.71,8.73,843600.0,8.72,8.75,8.71,8.73,843600.0
2010-06-04 14:30:00,8.73,8.73,8.66,8.67,289200.0,8.73,8.73,8.66,8.67,289200.0
2010-06-04 15:00:00,8.67,8.72,8.67,8.67,587400.0,8.67,8.72,8.67,8.67,587400.0
2010-06-04 15:30:00,8.68,8.74,8.67,8.74,1963200.0,8.68,8.74,8.67,8.74,1963200.0
2010-06-07 09:30:00,8.78,8.93,8.76,8.84,1045800.0,8.78,8.93,8.76,8.84,1045800.0
2010-06-07 10:00:00,8.83,8.86,8.79,8.82,1371600.0,8.83,8.86,8.79,8.82,1371600.0
2010-06-07 10:30:00,8.82,8.82,8.77,8.78,537600.0,8.82,8.82,8.77,8.78,537600.0
2010-06-07 11:00:00,8.79,8.8,8.74,8.77,649800.0,8.79,8.8,8.74,8.77,649800.0
2010-06-07 11:30:00,8.77,8.78,8.74,8.76,383400.0,8.77,8.78,8.74,8.76,383400.0
2010-06-07 12:00:00,8.76,8.78,8.72,8.72,474600.0,8.76,8.78,8.72,8.72,474600.0
2010-06-07 12:30:00,8.72,8.74,8.71,8.72,292200.0,8.72,8.74,8.71,8.72,292200.0
2010-06-07 13:00:00,8.72,8.72,8.69,8.72,269400.0,8.72,8.72,8.69,8.72,269400.0
2010-06-07 13:30:00,8.72,8.73,8.66,8.67,317400.0,8.72,8.73,8.66,8.67,317400.0
2010-06-07 14:00:00,8.66,8.68,8.63,8.65,232200.0,8.66,8.68,8.63,8.65,232200.0
2010-06-07 14:30:00,8.64,8.65,8.58,8.6,306600.0,8.64,8.65,8.58,8.6,306600.0
2010-06-07 15:00:00,8.61,8.63,8.58,8.58,402600.0,8.61,8.63,8.58,8.58,402600.0
2010-06-07 15:30:00,8.58,8.6,8.55,8.57,835800.0,8.58,8.6,8.55,8.57,835800.0
2010-06-08 09:30:00,8.6,8.63,8.54,8.62,567000.0,8.6,8.63,8.54,8.62,567000.0
2010-06-08 10:00:00,8.62,8.66,8.6,8.65,540600.0,8.62,8.66,8.6,8.65,540600.0
2010-06-08 10:30:00,8.65,8.69,8.63,8.69,497400.0,8.65,8.69,8.63,8.69,497400.0
2010-06-08 11:00:00,8.68,8.7,8.6,8.69,538200.0,8.68,8.7,8.6,8.69,538200.0
2010-06-08 11:30:00,8.69,8.79,8.69,8.75,445200.0,8.69,8.79,8.69,8.75,445200.0
2010-06-08 12:00:00,8.75,8.76,8.7,8.73,307200.0,8.75,8.76,8.7,8.73,307200.0
2010-06-08 12:30:00,8.73,8.77,8.73,8.76,329400.0,8.73,8.77,8.73,8.76,329400.0
2010-06-08 13:00:00,8.76,8.76,8.72,8.72,184200.0,8.76,8.76,8.72,8.72,184200.0
2010-06-08 13:30:00,8.72,8.72,8.69,8.72,327000.0,8.72,8.72,8.69,8.72,327000.0
2010-06-08 14:00:00,8.73,8.73,8.66,8.7,318600.0,8.73,8.73,8.66,8.7,318600.0
2010-06-08 14:30:00,8.7,8.72,8.67,8.68,378600.0,8.7,8.72,8.67,8.68,378600.0
2010-06-08 15:00:00,8.68,8.69,8.64,8.68,793800.0,8.68,8.69,8.64,8.68,793800.0
2010-06-08 15:30:00,8.68,8.73,8.67,8.72,819600.0,8.68,8.73,8.67,8.72,819600.0
2010-06-09 09:30:00,8.74,8.83,8.71,8.76,411600.0,8.74,8.83,8.71,8.76,411600.0
2010-06-09 10:00:00,8.75,8.79,8.74,8.78,369600.0,8.75,8.79,8.74,8.78,369600.0
2010-06-09 10:30:00,8.78,8.79,8.76,8.78,405000.0,8.78,8.79,8.76,8.78,405000.0
2010-06-09 11:00:00,8.79,8.83,8.77,8.83,570000.0,8.79,8.83,8.77,8.83,570000.0
2010-06-09 11:30:00,8.83,8.83,8.81,8.83,181200.0,8.83,8.83,8.81,8.83,181200.0
2010-06-09 12:00:00,8.83,8.83,8.81,8.82,150600.0,8.83,8.83,8.81,8.82,150600.0
2010-06-09 12:30:00,8.81,8.83,8.81,8.81,139200.0,8.81,8.83,8.81,8.81,139200.0
2010-06-09 13:00:00,8.81,8.83,8.81,8.83,156000.0,8.81,8.83,8.81,8.83,156000.0
2010-06-09 13:30:00,8.83,8.83,8.81,8.82,232800.0,8.83,8.83,8.81,8.82,232800.0
2010-06-09 14:00:00,8.83,8.83,8.79,8.82,316800.0,8.83,8.83,8.79,8.82,316800.0
2010-06-09 14:30:00,8.82,8.82,8.78,8.78,240600.0,8.82,8.82,8.78,8.78,240600.0
2010-06-09 15:00:00,8.78,8.79,8.73,8.78,311400.0,8.78,8.79,8.73,8.78,311400.0
2010-06-09 15:30:00,8.78,8.78,8.71,8.76,867600.0,8.78,8.78,8.71,8.76,867600.0
2010-06-10 09:30:00,8.86,8.95,8.84,8.92,292200.0,8.86,8.95,8.84,8.92,292200.0
2010-06-10 10:00:00,8.92,8.94,8.85,8.87,260400.0,8.92,8.94,8.85,8.87,260400.0
2010-06-10 10:30:00,8.87,8.89,8.86,8.87,190200.0,8.87,8.89,8.86,8.87,190200.0
2010-06-10 11:00:00,8.87,8.89,8.86,8.87,159600.0,8.87,8.89,8.86,8.87,159600.0
2010-06-10 11:30:00,8.87,8.88,8.83,8.85,193200.0,8.87,8.88,8.83,8.85,193200.0
2010-06-10 12:00:00,8.85,8.85,8.81,8.85,190800.0,8.85,8.85,8.81,8.85,190800.0
2010-06-10 12:30:00,8.85,8.85,8.81,8.84,165000.0,8.85,8.85,8.81,8.84,165000.0
2010-06-10 13:00:00,8.83,8.83,8.8,8.83,140400.0,8.83,8.83,8.8,8.83,140400.0
2010-06-10 13:30:00,8.83,8.83,8.8,8.82,166200.0,8.83,8.83,8.8,8.82,166200.0
2010-06-10 14:00:00,8.82,8.83,8.8,8.81,166800.0,8.82,8.83,8.8,8.81,166800.0
2010-06-10 14:30:00,8.81,8.85,8.81,8.83,232200.0,8.81,8.85,8.81,8.83,232200.0
2010-06-10 15:00:00,8.83,8.86,8.82,8.83,334200.0,8.83,8.86,8.82,8.83,334200.0
2010-06-10 15:30:00,8.83,8.83,8.79,8.83,912600.0,8.83,8.83,8.79,8.83,912600.0
2010-06-11 09:30:00,8.79,8.95,8.76,8.95,319200.0,8.79,8.95,8.76,8.95,319200.0
2010-06-11 10:00:00,8.94,8.99,8.91,8.92,259200.0,8.94,8.99,8.91,8.92,259200.0
2010-06-11 10:30:00,8.92,8.94,8.88,8.88,115200.0,8.92,8.94,8.88,8.88,115200.0
2010-06-11 11:00:00,8.88,8.89,8.84,8.84,181200.0,8.88,8.89,8.84,8.84,181200.0
2010-06-11 11:30:00,8.84,8.89,8.84,8.89,168000.0,8.84,8.89,8.84,8.89,168000.0
2010-06-11 12:00:00,8.89,8.91,8.88,8.9,68400.0,8.89,8.91,8.88,8.9,68400.0
2010-06-11 12:30:00,8.91,8.92,8.9,8.91,72000.0,8.91,8.92,8.9,8.91,72000.0
2010-06-11 13:00:00,8.9,8.93,8.9,8.92,56400.0,8.9,8.93,8.9,8.92,56400.0
2010-06-11 13:30:00,8.91,8.92,8.88,8.89,68400.0,8.91,8.92,8.88,8.89,68400.0
2010-06-11 14:00:00,8.89,8.91,8.85,8.86,154200.0,8.89,8.91,8.85,8.86,154200.0
2010-06-11 14:30:00,8.86,8.9,8.86,8.88,169200.0,8.86,8.9,8.86,8.88,169200.0
2010-06-11 15:00:00,8.88,8.91,8.87,8.9,286800.0,8.88,8.91,8.87,8.9,286800.0
2010-06-11 15:30:00,8.9,8.97,8.89,8.97,1208400.0,8.9,8.97,8.89,8.97,1208400.0
2010-06-14 09:30:00,9.04,9.11,8.98,9.05,292200.0,9.04,9.11,8.98,9.05,292200.0
2010-06-14 10:00:00,9.05,9.07,9.02,9.04,310200.0,9.05,9.07,9.02,9.04,310200.0
2010-06-14 10:30:00,9.04,9.08,9.02,9.07,200400.0,9.04,9.08,9.02,9.07,200400.0
2010-06-14 11:00:00,9.07,9.09,9.04,9.05,187800.0,9.07,9.09,9.04,9.05,187800.0
2010-06-14 11:30:00,9.05,9.07,9.05,9.06,118800.0,9.05,9.07,9.05,9.06,118800.0
2010-06-14 12:00:00,9.06,9.06,9.04,9.04,210000.0,9.06,9.06,9.04,9.04,210000.0
2010-06-14 12:30:00,9.04,9.06,9.04,9.04,169200.0,9.04,9.06,9.04,9.04,169200.0
2010-06-14 13:00:00,9.04,9.06,9.03,9.05,160200.0,9.04,9.06,9.03,9.05,160200.0
2010-06-14 13:30:00,9.05,9.07,9.01,9.01,146400.0,9.05,9.07,9.01,9.01,146400.0
2010-06-14 14:00:00,9.01,9.02,8.99,8.99,227400.0,9.01,9.02,8.99,8.99,227400.0
2010-06-14 14:30:00,8.99,9.03,8.98,9.02,153000.0,8.99,9.03,8.98,9.02,153000.0
2010-06-14 15:00:00,9.02,9.03,8.98,8.99,205200.0,9.02,9.03,8.98,8.99,205200.0
2010-06-14 15:30:00,8.99,8.99,8.95,8.97,427200.0,8.99,8.99,8.95,8.97,427200.0
2010-06-15 09:30:00,8.98,9.08,8.98,9.05,192600.0,8.98,9.08,8.98,9.05,192600.0
2010-06-15 10:00:00,9.04,9.05,9.01,9.04,124800.0,9.04,9.05,9.01,9.04,124800.0
2010-06-15 10:30:00,9.04,9.05,8.98,9.0,294600.0,9.04,9.05,8.98,9.0,294600.0
2010-06-15 11:00:00,9.0,9.0,8.99,8.99,97800.0,9.0,9.0,8.99,8.99,97800.0
2010-06-15 11:30:00,9.0,9.01,8.99,9.0,160800.0,9.0,9.01,8.99,9.0,160800.0
2010-06-15 12:00:00,9.0,9.02,9.0,9.02,144000.0,9.0,9.02,9.0,9.02,144000.0
2010-06-15 12:30:00,9.02,9.03,9.0,9.02,78000.0,9.02,9.03,9.0,9.02,78000.0
2010-06-15 13:00:00,9.03,9.04,9.02,9.03,124200.0,9.03,9.04,9.02,9.03,124200.0
2010-06-15 13:30:00,9.03,9.04,9.02,9.03,64800.0,9.03,9.04,9.02,9.03,64800.0
2010-06-15 14:00:00,9.03,9.06,9.03,9.05,200400.0,9.03,9.06,9.03,9.05,200400.0
2010-06-15 14:30:00,9.06,9.08,9.05,9.07,158400.0,9.06,9.08,9.05,9.07,158400.0
2010-06-15 15:00:00,9.06,9.08,9.06,9.07,172200.0,9.06,9.08,9.06,9.07,172200.0
2010-06-15 15:30:00,9.07,9.1,9.06,9.08,425400.0,9.07,9.1,9.06,9.08,425400.0
2010-06-16 09:30:00,9.03,9.13,9.03,9.13,182400.0,9.03,9.13,9.03,9.13,182400.0
2010-06-16 10:00:00,9.13,9.17,9.13,9.16,201600.0,9.13,9.17,9.13,9.16,201600.0
2010-06-16 10:30:00,9.16,9.22,9.15,9.21,279600.0,9.16,9.22,9.15,9.21,279600.0
2010-06-16 11:00:00,9.21,9.23,9.2,9.22,256800.0,9.21,9.23,9.2,9.22,256800.0
2010-06-16 11:30:00,9.23,9.23,9.18,9.18,139800.0,9.23,9.23,9.18,9.18,139800.0
2010-06-16 12:00:00,9.19,9.21,9.18,9.18,204600.0,9.19,9.21,9.18,9.18,204600.0
2010-06-16 12:30:00,9.19,9.19,9.17,9.18,187200.0,9.19,9.19,9.17,9.18,187200.0
2010-06-16 13:00:00,9.19,9.24,9.19,9.22,328200.0,9.19,9.24,9.19,9.22,328200.0
2010-06-16 13:30:00,9.22,9.24,9.22,9.24,168000.0,9.22,9.24,9.22,9.24,168000.0
2010-06-16 14:00:00,9.24,9.26,9.23,9.24,220800.0,9.24,9.26,9.23,9.24,220800.0
2010-06-16 14:30:00,9.24,9.24,9.16,9.2,238800.0,9.24,9.24,9.16,9.2,238800.0
2010-06-16 15:00:00,9.2,9.2,9.17,9.17,325200.0,9.2,9.2,9.17,9.17,325200.0
2010-06-16 15:30:00,9.17,9.2,9.16,9.19,432000.0,9.17,9.2,9.16,9.19,432000.0
2010-06-17 09:30:00,9.16,9.22,9.14,9.18,282000.0,9.16,9.22,9.14,9.18,282000.0
2010-06-17 10:00:00,9.18,9.18,9.1,9.16,487200.0,9.18,9.18,9.1,9.16,487200.0
2010-06-17 10:30:00,9.15,9.18,9.15,9.15,234000.0,9.15,9.18,9.15,9.15,234000.0
2010-06-17 11:00:00,9.15,9.18,9.14,9.15,136200.0,9.15,9.18,9.14,9.15,136200.0
2010-06-17 11:30:00,9.15,9.18,9.14,9.17,72600.0,9.15,9.18,9.14,9.17,72600.0
2010-06-17 12:00:00,9.17,9.17,9.13,9.14,117600.0,9.17,9.17,9.13,9.14,117600.0
2010-06-17 12:30:00,9.14,9.16,9.13,9.15,109800.0,9.14,9.16,9.13,9.15,109800.0
2010-06-17 13:00:00,9.15,9.15,9.12,9.13,181200.0,9.15,9.15,9.12,9.13,181200.0
2010-06-17 13:30:00,9.13,9.13,9.11,9.12,333600.0,9.13,9.13,9.11,9.12,333600.0
2010-06-17 14:00:00,9.12,9.14,9.11,9.11,174000.0,9.12,9.14,9.11,9.11,174000.0
2010-06-17 14:30:00,9.11,9.13,9.1,9.12,248400.0,9.11,9.13,9.1,9.12,248400.0
2010-06-17 15:00:00,9.12,9.12,9.09,9.1,300600.0,9.12,9.12,9.09,9.1,300600.0
2010-06-17 15:30:00,9.1,9.17,9.1,9.15,480600.0,9.1,9.17,9.1,9.15,480600.0
2010-06-18 09:30:00,9.16,9.19,9.12,9.14,645000.0,9.16,9.19,9.12,9.14,645000.0
2010-06-18 10:00:00,9.15,9.23,9.15,9.22,188400.0,9.15,9.23,9.15,9.22,188400.0
2010-06-18 10:30:00,9.22,9.26,9.22,9.26,106800.0,9.22,9.26,9.22,9.26,106800.0
2010-06-18 11:00:00,9.26,9.27,9.17,9.2,181200.0,9.26,9.27,9.17,9.2,181200.0
2010-06-18 11:30:00,9.2,9.22,9.18,9.18,96600.0,9.2,9.22,9.18,9.18,96600.0
2010-06-18 12:00:00,9.19,9.2,9.17,9.17,83400.0,9.19,9.2,9.17,9.17,83400.0
2010-06-18 12:30:00,9.18,9.18,9.15,9.17,102600.0,9.18,9.18,9.15,9.17,102600.0
2010-06-18 13:00:00,9.17,9.18,9.16,9.17,60600.0,9.17,9.18,9.16,9.17,60600.0
2010-06-18 13:30:00,9.17,9.18,9.17,9.18,74400.0,9.17,9.18,9.17,9.18,74400.0
2010-06-18 14:00:00,9.18,9.2,9.17,9.19,94800.0,9.18,9.2,9.17,9.19,94800.0
2010-06-18 14:30:00,9.19,9.2,9.18,9.18,119400.0,9.19,9.2,9.18,9.18,119400.0
2010-06-18 15:00:00,9.18,9.18,9.16,9.17,159600.0,9.18,9.18,9.16,9.17,159600.0
2010-06-18 15:30:00,9.18,9.2,9.17,9.18,642600.0,9.18,9.2,9.17,9.18,642600.0
2010-06-21 09:30:00,9.27,9.33,9.24,9.31,208200.0,9.27,9.33,9.24,9.31,208200.0
2010-06-21 10:00:00,9.32,9.32,9.26,9.27,213600.0,9.32,9.32,9.26,9.27,213600.0
2010-06-21 10:30:00,9.27,9.27,9.25,9.27,165600.0,9.27,9.27,9.25,9.27,165600.0
2010-06-21 11:00:00,9.27,9.27,9.26,9.27,213600.0,9.27,9.27,9.26,9.27,213600.0
2010-06-21 11:30:00,9.27,9.27,9.26,9.26,128400.0,9.27,9.27,9.26,9.26,128400.0
2010-06-21 12:00:00,9.26,9.26,9.24,9.24,117600.0,9.26,9.26,9.24,9.24,117600.0
2010-06-21 12:30:00,9.24,9.25,9.24,9.25,108000.0,9.24,9.25,9.24,9.25,108000.0
2010-06-21 13:00:00,9.25,9.25,9.22,9.23,129600.0,9.25,9.25,9.22,9.23,129600.0
2010-06-21 13:30:00,9.23,9.23,9.21,9.21,135600.0,9.23,9.23,9.21,9.21,135600.0
2010-06-21 14:00:00,9.21,9.23,9.21,9.23,124800.0,9.21,9.23,9.21,9.23,124800.0
2010-06-21 14:30:00,9.23,9.23,9.21,9.21,171600.0,9.23,9.23,9.21,9.21,171600.0
2010-06-21 15:00:00,9.21,9.21,9.15,9.15,214200.0,9.21,9.21,9.15,9.15,214200.0
2010-06-21 15:30:00,9.15,9.19,9.13,9.17,378600.0,9.15,9.19,9.13,9.17,378600.0
2010-06-22 09:30:00,9.2,9.26,9.16,9.24,290400.0,9.2,9.26,9.16,9.24,290400.0
2010-06-22 10:00:00,9.24,9.26,9.21,9.25,145200.0,9.24,9.26,9.21,9.25,145200.0
2010-06-22 10:30:00,9.25,9.26,9.23,9.25,217800.0,9.25,9.26,9.23,9.25,217800.0
2010-06-22 11:00:00,9.25,9.26,9.24,9.26,130800.0,9.25,9.26,9.24,9.26,130800.0
2010-06-22 11:30:00,9.26,9.26,9.24,9.25,189600.0,9.26,9.26,9.24,9.25,189600.0
2010-06-22 12:00:00,9.25,9.27,9.24,9.26,162000.0,9.25,9.27,9.24,9.26,162000.0
2010-06-22 12:30:00,9.26,9.28,9.25,9.28,100200.0,9.26,9.28,9.25,9.28,100200.0
2010-06-22 13:00:00,9.28,9.29,9.26,9.28,193200.0,9.28,9.29,9.26,9.28,193200.0
2010-06-22 13:30:00,9.28,9.3,9.27,9.28,202800.0,9.28,9.3,9.27,9.28,202800.0
2010-06-22 14:00:00,9.28,9.28,9.25,9.27,288600.0,9.28,9.28,9.25,9.27,288600.0
2010-06-22 14:30:00,9.27,9.28,9.19,9.2,478200.0,9.27,9.28,9.19,9.2,478200.0
2010-06-22 15:00:00,9.2,9.22,9.18,9.18,297000.0,9.2,9.22,9.18,9.18,297000.0
2010-06-22 15:30:00,9.18,9.19,9.13,9.13,712200.0,9.18,9.19,9.13,9.13,712200.0
2010-06-23 09:30:00,8.92,8.96,8.56,8.63,2476800.0,8.92,8.96,8.56,8.63,2476800.0
2010-06-23 10:00:00,8.61,8.73,8.59,8.68,1719600.0,8.61,8.73,8.59,8.68,1719600.0
2010-06-23 10:30:00,8.68,8.69,8.61,8.68,853200.0,8.68,8.69,8.61,8.68,853200.0
2010-06-23 11:00:00,8.68,8.71,8.67,8.69,403200.0,8.68,8.71,8.67,8.69,403200.0
2010-06-23 11:30:00,8.69,8.69,8.67,8.69,520800.0,8.69,8.69,8.67,8.69,520800.0
2010-06-23 12:00:00,8.69,8.69,8.67,8.68,271800.0,8.69,8.69,8.67,8.68,271800.0
2010-06-23 12:30:00,8.68,8.69,8.67,8.69,306600.0,8.68,8.69,8.67,8.69,306600.0
2010-06-23 13:00:00,8.69,8.69,8.68,8.69,456600.0,8.69,8.69,8.68,8.69,456600.0
2010-06-23 13:30:00,8.69,8.74,8.68,8.74,582600.0,8.69,8.74,8.68,8.74,582600.0
2010-06-23 14:00:00,8.74,8.78,8.69,8.77,494400.0,8.74,8.78,8.69,8.77,494400.0
2010-06-23 14:30:00,8.78,8.83,8.74,8.77,484800.0,8.78,8.83,8.74,8.77,484800.0
2010-06-23 15:00:00,8.77,8.78,8.72,8.74,672600.0,8.77,8.78,8.72,8.74,672600.0
2010-06-23 15:30:00,8.74,8.74,8.67,8.69,2338200.0,8.74,8.74,8.67,8.69,2338200.0
2010-06-24 09:30:00,8.68,8.77,8.65,8.72,576000.0,8.68,8.77,8.65,8.72,576000.0
2010-06-24 10:00:00,8.72,8.8,8.71,8.78,1128000.0,8.72,8.8,8.71,8.78,1128000.0
2010-06-24 10:30:00,8.77,8.8,8.77,8.79,440400.0,8.77,8.8,8.77,8.79,440400.0
2010-06-24 11:00:00,8.79,8.81,8.75,8.81,328800.0,8.79,8.81,8.75,8.81,328800.0
2010-06-24 11:30:00,8.81,8.84,8.8,8.81,385200.0,8.81,8.84,8.8,8.81,385200.0
2010-06-24 12:00:00,8.82,8.84,8.81,8.82,580200.0,8.82,8.84,8.81,8.82,580200.0
2010-06-24 12:30:00,8.82,8.9,8.81,8.88,407400.0,8.82,8.9,8.81,8.88,407400.0
2010-06-24 13:00:00,8.88,8.9,8.86,8.88,313200.0,8.88,8.9,8.86,8.88,313200.0
2010-06-24 13:30:00,8.88,8.91,8.88,8.91,355200.0,8.88,8.91,8.88,8.91,355200.0
2010-06-24 14:00:00,8.91,8.92,8.88,8.9,316200.0,8.91,8.92,8.88,8.9,316200.0
2010-06-24 14:30:00,8.9,8.91,8.86,8.87,339000.0,8.9,8.91,8.86,8.87,339000.0
2010-06-24 15:00:00,8.88,8.88,8.83,8.87,696000.0,8.88,8.88,8.83,8.87,696000.0
2010-06-24 15:30:00,8.86,8.88,8.82,8.83,819600.0,8.86,8.88,8.82,8.83,819600.0
2010-06-25 09:30:00,8.9,8.9,8.75,8.87,601800.0,8.9,8.9,8.75,8.87,601800.0
2010-06-25 10:00:00,8.87,8.87,8.83,8.85,511200.0,8.87,8.87,8.83,8.85,511200.0
2010-06-25 10:30:00,8.85,8.85,8.79,8.82,495000.0,8.85,8.85,8.79,8.82,495000.0
2010-06-25 11:00:00,8.83,8.84,8.81,8.83,252000.0,8.83,8.84,8.81,8.83,252000.0
2010-06-25 11:30:00,8.83,8.84,8.8,8.83,280800.0,8.83,8.84,8.8,8.83,280800.0
2010-06-25 12:00:00,8.83,8.84,8.82,8.84,241800.0,8.83,8.84,8.82,8.84,241800.0
2010-06-25 12:30:00,8.83,8.86,8.82,8.85,437400.0,8.83,8.86,8.82,8.85,437400.0
2010-06-25 13:00:00,8.85,8.86,8.81,8.84,641400.0,8.85,8.86,8.81,8.84,641400.0
2010-06-25 13:30:00,8.84,8.86,8.82,8.86,615000.0,8.84,8.86,8.82,8.86,615000.0
2010-06-25 14:00:00,8.86,8.87,8.83,8.85,387000.0,8.86,8.87,8.83,8.85,387000.0
2010-06-25 14:30:00,8.85,8.86,8.83,8.85,298800.0,8.85,8.86,8.83,8.85,298800.0
2010-06-25 15:00:00,8.85,8.85,8.82,8.84,369000.0,8.85,8.85,8.82,8.84,369000.0
2010-06-25 15:30:00,8.84,8.89,8.83,8.88,1700400.0,8.84,8.89,8.83,8.88,1700400.0
2010-06-28 09:30:00,8.99,8.99,8.83,8.84,162600.0,8.99,8.99,8.83,8.84,162600.0
2010-06-28 10:00:00,8.84,8.95,8.84,8.95,601200.0,8.84,8.95,8.84,8.95,601200.0
2010-06-28 10:30:00,8.95,9.01,8.94,9.0,648600.0,8.95,9.01,8.94,9.0,648600.0
2010-06-28 11:00:00,9.0,9.04,8.99,9.02,525000.0,9.0,9.04,8.99,9.02,525000.0
2010-06-28 11:30:00,9.02,9.03,8.99,8.99,242400.0,9.02,9.03,8.99,8.99,242400.0
2010-06-28 12:00:00,8.99,9.01,8.98,9.01,259200.0,8.99,9.01,8.98,9.01,259200.0
2010-06-28 12:30:00,9.01,9.01,8.98,9.01,165000.0,9.01,9.01,8.98,9.01,165000.0
2010-06-28 13:00:00,9.01,9.02,8.98,9.01,330000.0,9.01,9.02,8.98,9.01,330000.0
2010-06-28 13:30:00,9.02,9.02,8.99,9.02,213000.0,9.02,9.02,8.99,9.02,213000.0
2010-06-28 14:00:00,9.02,9.03,9.0,9.0,246600.0,9.02,9.03,9.0,9.0,246600.0
2010-06-28 14:30:00,9.0,9.03,9.0,9.03,367200.0,9.0,9.03,9.0,9.03,367200.0
2010-06-28 15:00:00,9.03,9.04,9.02,9.03,646200.0,9.03,9.04,9.02,9.03,646200.0
2010-06-28 15:30:00,9.03,9.05,9.01,9.02,712800.0,9.03,9.05,9.01,9.02,712800.0
2010-06-29 09:30:00,8.91,8.98,8.85,8.97,804000.0,8.91,8.98,8.85,8.97,804000.0
2010-06-29 10:00:00,8.97,8.97,8.92,8.95,523800.0,8.97,8.97,8.92,8.95,523800.0
2010-06-29 10:30:00,8.96,8.99,8.95,8.97,339600.0,8.96,8.99,8.95,8.97,339600.0
2010-06-29 11:00:00,8.97,8.98,8.96,8.97,306600.0,8.97,8.98,8.96,8.97,306600.0
2010-06-29 11:30:00,8.97,8.98,8.96,8.97,843000.0,8.97,8.98,8.96,8.97,843000.0
2010-06-29 12:00:00,8.97,9.01,8.96,8.99,203400.0,8.97,9.01,8.96,8.99,203400.0
2010-06-29 12:30:00,8.99,9.0,8.97,8.99,228600.0,8.99,9.0,8.97,8.99,228600.0
2010-06-29 13:00:00,8.99,9.01,8.98,9.0,187200.0,8.99,9.01,8.98,9.0,187200.0
2010-06-29 13:30:00,9.0,9.01,8.98,9.01,214800.0,9.0,9.01,8.98,9.01,214800.0
2010-06-29 14:00:00,9.01,9.05,9.0,9.03,191400.0,9.01,9.05,9.0,9.03,191400.0
2010-06-29 14:30:00,9.03,9.04,9.0,9.0,295200.0,9.03,9.04,9.0,9.0,295200.0
2010-06-29 15:00:00,9.01,9.01,8.95,8.97,591600.0,9.01,9.01,8.95,8.97,591600.0
2010-06-29 15:30:00,8.97,9.01,8.95,8.97,1131600.0,8.97,9.01,8.95,8.97,1131600.0
2010-06-30 09:30:00,8.97,9.06,8.94,9.02,600600.0,8.97,9.06,8.94,9.02,600600.0
2010-06-30 10:00:00,9.02,9.09,9.02,9.08,837000.0,9.02,9.09,9.02,9.08,837000.0
2010-06-30 10:30:00,9.08,9.22,9.08,9.19,697200.0,9.08,9.22,9.08,9.19,697200.0
2010-06-30 11:00:00,9.19,9.26,9.18,9.21,732600.0,9.19,9.26,9.18,9.21,732600.0
2010-06-30 11:30:00,9.22,9.32,9.21,9.32,787200.0,9.22,9.32,9.21,9.32,787200.0
2010-06-30 12:00:00,9.31,9.36,9.3,9.33,1031400.0,9.31,9.36,9.3,9.33,1031400.0
2010-06-30 12:30:00,9.33,9.35,9.32,9.35,425400.0,9.33,9.35,9.32,9.35,425400.0
2010-06-30 13:00:00,9.35,9.38,9.33,9.37,422400.0,9.35,9.38,9.33,9.37,422400.0
2010-06-30 13:30:00,9.37,9.38,9.35,9.37,733200.0,9.37,9.38,9.35,9.37,733200.0
2010-06-30 14:00:00,9.37,9.38,9.34,9.35,936600.0,9.37,9.38,9.34,9.35,936600.0
2010-06-30 14:30:00,9.35,9.41,9.35,9.38,1013400.0,9.35,9.41,9.35,9.38,1013400.0
2010-06-30 15:00:00,9.38,9.39,9.37,9.38,1132200.0,9.38,9.39,9.37,9.38,1132200.0
2010-06-30 15:30:00,9.38,9.38,9.34,9.34,2978400.0,9.38,9.38,9.34,9.34,2978400.0
2010-07-01 09:30:00,9.36,9.36,9.19,9.24,710400.0,9.36,9.36,9.19,9.24,710400.0
2010-07-01 10:00:00,9.23,9.24,9.19,9.22,1205400.0,9.23,9.24,9.19,9.22,1205400.0
2010-07-01 10:30:00,9.22,9.22,9.14,9.17,1146000.0,9.22,9.22,9.14,9.17,1146000.0
2010-07-01 11:00:00,9.17,9.17,9.1,9.13,807000.0,9.17,9.17,9.1,9.13,807000.0
2010-07-01 11:30:00,9.13,9.15,9.12,9.15,505800.0,9.13,9.15,9.12,9.15,505800.0
2010-07-01 12:00:00,9.15,9.17,9.14,9.17,408600.0,9.15,9.17,9.14,9.17,408600.0
2010-07-01 12:30:00,9.17,9.22,9.16,9.22,670200.0,9.17,9.22,9.16,9.22,670200.0
2010-07-01 13:00:00,9.22,9.23,9.2,9.21,278400.0,9.22,9.23,9.2,9.21,278400.0
2010-07-01 13:30:00,9.21,9.24,9.2,9.21,323400.0,9.21,9.24,9.2,9.21,323400.0
2010-07-01 14:00:00,9.21,9.22,9.2,9.21,396000.0,9.21,9.22,9.2,9.21,396000.0
2010-07-01 14:30:00,9.21,9.22,9.18,9.2,373200.0,9.21,9.22,9.18,9.2,373200.0
2010-07-01 15:00:00,9.2,9.22,9.18,9.22,594600.0,9.2,9.22,9.18,9.22,594600.0
2010-07-01 15:30:00,9.22,9.3,9.22,9.27,1474800.0,9.22,9.3,9.22,9.27,1474800.0
2010-07-02 09:30:00,9.3,9.33,9.26,9.28,189000.0,9.3,9.33,9.26,9.28,189000.0
2010-07-02 10:00:00,9.28,9.33,9.25,9.31,168000.0,9.28,9.33,9.25,9.31,168000.0
2010-07-02 10:30:00,9.31,9.34,9.3,9.32,100800.0,9.31,9.34,9.3,9.32,100800.0
2010-07-02 11:00:00,9.33,9.33,9.31,9.32,339600.0,9.33,9.33,9.31,9.32,339600.0
2010-07-02 11:30:00,9.32,9.32,9.27,9.28,546000.0,9.32,9.32,9.27,9.28,546000.0
2010-07-02 12:00:00,9.27,9.29,9.26,9.26,760200.0,9.27,9.29,9.26,9.26,760200.0
2010-07-02 12:30:00,9.26,9.29,9.26,9.27,1008000.0,9.26,9.29,9.26,9.27,1008000.0
2010-07-02 13:00:00,9.27,9.28,9.24,9.26,750000.0,9.27,9.28,9.24,9.26,750000.0
2010-07-02 13:30:00,9.25,9.27,9.23,9.25,683400.0,9.25,9.27,9.23,9.25,683400.0
2010-07-02 14:00:00,9.25,9.26,9.24,9.24,474600.0,9.25,9.26,9.24,9.24,474600.0
2010-07-02 14:30:00,9.24,9.25,9.24,9.25,350400.0,9.24,9.25,9.24,9.25,350400.0
2010-07-02 15:00:00,9.25,9.27,9.24,9.26,838800.0,9.25,9.27,9.24,9.26,838800.0
2010-07-02 15:30:00,9.26,9.28,9.23,9.23,945600.0,9.26,9.28,9.23,9.23,945600.0
2010-07-06 09:30:00,9.37,9.44,9.33,9.42,459000.0,9.37,9.44,9.33,9.42,459000.0
2010-07-06 10:00:00,9.42,9.47,9.41,9.43,597000.0,9.42,9.47,9.41,9.43,597000.0
2010-07-06 10:30:00,9.43,9.53,9.4,9.49,942600.0,9.43,9.53,9.4,9.49,942600.0
2010-07-06 11:00:00,9.49,9.53,9.49,9.51,454200.0,9.49,9.53,9.49,9.51,454200.0
2010-07-06 11:30:00,9.51,9.52,9.48,9.49,393000.0,9.51,9.52,9.48,9.49,393000.0
2010-07-06 12:00:00,9.49,9.54,9.48,9.49,193200.0,9.49,9.54,9.48,9.49,193200.0
2010-07-06 12:30:00,9.49,9.5,9.46,9.46,196800.0,9.49,9.5,9.46,9.46,196800.0
2010-07-06 13:00:00,9.46,9.47,9.45,9.46,306000.0,9.46,9.47,9.45,9.46,306000.0
2010-07-06 13:30:00,9.46,9.47,9.43,9.45,405000.0,9.46,9.47,9.43,9.45,405000.0
2010-07-06 14:00:00,9.45,9.45,9.4,9.44,286800.0,9.45,9.45,9.4,9.44,286800.0
2010-07-06 14:30:00,9.45,9.45,9.41,9.41,548400.0,9.45,9.45,9.41,9.41,548400.0
2010-07-06 15:00:00,9.41,9.44,9.39,9.42,558600.0,9.41,9.44,9.39,9.42,558600.0
2010-07-06 15:30:00,9.42,9.45,9.41,9.43,1222200.0,9.42,9.45,9.41,9.43,1222200.0
2010-07-07 09:30:00,9.27,9.27,9.12,9.19,2080800.0,9.27,9.27,9.12,9.19,2080800.0
2010-07-07 10:00:00,9.19,9.2,9.17,9.17,1572000.0,9.19,9.2,9.17,9.17,1572000.0
2010-07-07 10:30:00,9.18,9.19,9.11,9.16,965400.0,9.18,9.19,9.11,9.16,965400.0
2010-07-07 11:00:00,9.16,9.17,9.16,9.17,1093200.0,9.16,9.17,9.16,9.17,1093200.0
2010-07-07 11:30:00,9.17,9.2,9.15,9.16,1327800.0,9.17,9.2,9.15,9.16,1327800.0
2010-07-07 12:00:00,9.16,9.17,9.16,9.17,474000.0,9.16,9.17,9.16,9.17,474000.0
2010-07-07 12:30:00,9.17,9.18,9.15,9.15,541200.0,9.17,9.18,9.15,9.15,541200.0
2010-07-07 13:00:00,9.15,9.18,9.13,9.14,641400.0,9.15,9.18,9.13,9.14,641400.0
2010-07-07 13:30:00,9.14,9.16,9.13,9.15,822000.0,9.14,9.16,9.13,9.15,822000.0
2010-07-07 14:00:00,9.14,9.15,9.14,9.15,440400.0,9.14,9.15,9.14,9.15,440400.0
2010-07-07 14:30:00,9.15,9.17,9.15,9.17,984600.0,9.15,9.17,9.15,9.17,984600.0
2010-07-07 15:00:00,9.17,9.21,9.16,9.18,1771200.0,9.17,9.21,9.16,9.18,1771200.0
2010-07-07 15:30:00,9.18,9.22,9.17,9.22,2006400.0,9.18,9.22,9.17,9.22,2006400.0
2010-07-08 09:30:00,9.28,9.28,9.21,9.27,453000.0,9.28,9.28,9.21,9.27,453000.0
2010-07-08 10:00:00,9.27,9.35,9.24,9.34,1085400.0,9.27,9.35,9.24,9.34,1085400.0
2010-07-08 10:30:00,9.34,9.36,9.32,9.33,497400.0,9.34,9.36,9.32,9.33,497400.0
2010-07-08 11:00:00,9.33,9.33,9.23,9.23,570000.0,9.33,9.33,9.23,9.23,570000.0
2010-07-08 11:30:00,9.22,9.25,9.2,9.22,868800.0,9.22,9.25,9.2,9.22,868800.0
2010-07-08 12:00:00,9.22,9.23,9.19,9.22,628200.0,9.22,9.23,9.19,9.22,628200.0
2010-07-08 12:30:00,9.22,9.27,9.22,9.25,447600.0,9.22,9.27,9.22,9.25,447600.0
2010-07-08 13:00:00,9.25,9.25,9.22,9.22,265800.0,9.25,9.25,9.22,9.22,265800.0
2010-07-08 13:30:00,9.22,9.25,9.21,9.22,304800.0,9.22,9.25,9.21,9.22,304800.0
2010-07-08 14:00:00,9.22,9.23,9.17,9.18,555600.0,9.22,9.23,9.17,9.18,555600.0
2010-07-08 14:30:00,9.18,9.22,9.18,9.22,417000.0,9.18,9.22,9.18,9.22,417000.0
2010-07-08 15:00:00,9.21,9.23,9.2,9.23,712200.0,9.21,9.23,9.2,9.23,712200.0
2010-07-08 15:30:00,9.23,9.27,9.22,9.26,1063800.0,9.23,9.27,9.22,9.26,1063800.0
2010-07-09 09:30:00,9.28,9.36,9.24,9.35,309600.0,9.28,9.36,9.24,9.35,309600.0
2010-07-09 10:00:00,9.35,9.4,9.34,9.39,357000.0,9.35,9.4,9.34,9.39,357000.0
2010-07-09 10:30:00,9.39,9.4,9.35,9.39,360600.0,9.39,9.4,9.35,9.39,360600.0
2010-07-09 11:00:00,9.39,9.4,9.34,9.35,95400.0,9.39,9.4,9.34,9.35,95400.0
2010-07-09 11:30:00,9.36,9.37,9.34,9.34,60000.0,9.36,9.37,9.34,9.34,60000.0
2010-07-09 12:00:00,9.34,9.36,9.34,9.35,47400.0,9.34,9.36,9.34,9.35,47400.0
2010-07-09 12:30:00,9.35,9.36,9.34,9.35,49200.0,9.35,9.36,9.34,9.35,49200.0
2010-07-09 13:00:00,9.35,9.36,9.33,9.34,93600.0,9.35,9.36,9.33,9.34,93600.0
2010-07-09 13:30:00,9.34,9.36,9.34,9.36,105600.0,9.34,9.36,9.34,9.36,105600.0
2010-07-09 14:00:00,9.36,9.36,9.33,9.33,133800.0,9.36,9.36,9.33,9.33,133800.0
2010-07-09 14:30:00,9.33,9.37,9.33,9.36,106200.0,9.33,9.37,9.33,9.36,106200.0
2010-07-09 15:00:00,9.36,9.37,9.34,9.34,159000.0,9.36,9.37,9.34,9.34,159000.0
2010-07-09 15:30:00,9.34,9.36,9.34,9.35,352800.0,9.34,9.36,9.34,9.35,352800.0
2010-07-12 09:30:00,9.33,9.35,9.32,9.33,300000.0,9.33,9.35,9.32,9.33,300000.0
2010-07-12 10:00:00,9.33,9.4,9.33,9.4,169200.0,9.33,9.4,9.33,9.4,169200.0
2010-07-12 10:30:00,9.4,9.4,9.33,9.33,186000.0,9.4,9.4,9.33,9.33,186000.0
2010-07-12 11:00:00,9.34,9.34,9.29,9.33,180600.0,9.34,9.34,9.29,9.33,180600.0
2010-07-12 11:30:00,9.33,9.34,9.3,9.3,205200.0,9.33,9.34,9.3,9.3,205200.0
2010-07-12 12:00:00,9.31,9.32,9.29,9.29,144000.0,9.31,9.32,9.29,9.29,144000.0
2010-07-12 12:30:00,9.29,9.32,9.29,9.3,222600.0,9.29,9.32,9.29,9.3,222600.0
2010-07-12 13:00:00,9.3,9.31,9.29,9.31,99000.0,9.3,9.31,9.29,9.31,99000.0
2010-07-12 13:30:00,9.31,9.33,9.31,9.33,145200.0,9.31,9.33,9.31,9.33,145200.0
2010-07-12 14:00:00,9.33,9.34,9.31,9.32,142800.0,9.33,9.34,9.31,9.32,142800.0
2010-07-12 14:30:00,9.32,9.34,9.32,9.32,174000.0,9.32,9.34,9.32,9.32,174000.0
2010-07-12 15:00:00,9.32,9.35,9.32,9.34,199800.0,9.32,9.35,9.32,9.34,199800.0
2010-07-12 15:30:00,9.33,9.34,9.31,9.33,395400.0,9.33,9.34,9.31,9.33,395400.0
2010-07-13 09:30:00,9.42,9.47,9.31,9.35,355800.0,9.42,9.47,9.31,9.35,355800.0
2010-07-13 10:00:00,9.36,9.39,9.35,9.36,295200.0,9.36,9.39,9.35,9.36,295200.0
2010-07-13 10:30:00,9.36,9.37,9.35,9.36,160200.0,9.36,9.37,9.35,9.36,160200.0
2010-07-13 11:00:00,9.36,9.37,9.35,9.37,231600.0,9.36,9.37,9.35,9.37,231600.0
2010-07-13 11:30:00,9.37,9.37,9.34,9.36,369600.0,9.37,9.37,9.34,9.36,369600.0
2010-07-13 12:00:00,9.36,9.38,9.36,9.37,183600.0,9.36,9.38,9.36,9.37,183600.0
2010-07-13 12:30:00,9.37,9.37,9.33,9.33,194400.0,9.37,9.37,9.33,9.33,194400.0
2010-07-13 13:00:00,9.33,9.34,9.32,9.32,271800.0,9.33,9.34,9.32,9.32,271800.0
2010-07-13 13:30:00,9.32,9.33,9.3,9.3,396600.0,9.32,9.33,9.3,9.3,396600.0
2010-07-13 14:00:00,9.3,9.31,9.3,9.31,390000.0,9.3,9.31,9.3,9.31,390000.0
2010-07-13 14:30:00,9.31,9.34,9.31,9.33,439200.0,9.31,9.34,9.31,9.33,439200.0
2010-07-13 15:00:00,9.33,9.35,9.32,9.33,452400.0,9.33,9.35,9.32,9.33,452400.0
2010-07-13 15:30:00,9.33,9.33,9.28,9.28,1147800.0,9.33,9.33,9.28,9.28,1147800.0
2010-07-14 09:30:00,9.27,9.28,9.17,9.19,618000.0,9.27,9.28,9.17,9.19,618000.0
2010-07-14 10:00:00,9.19,9.24,9.18,9.23,381600.0,9.19,9.24,9.18,9.23,381600.0
2010-07-14 10:30:00,9.23,9.29,9.22,9.28,265800.0,9.23,9.29,9.22,9.28,265800.0
2010-07-14 11:00:00,9.28,9.3,9.28,9.29,276600.0,9.28,9.3,9.28,9.29,276600.0
2010-07-14 11:30:00,9.29,9.32,9.29,9.3,255000.0,9.29,9.32,9.29,9.3,255000.0
2010-07-14 12:00:00,9.3,9.31,9.29,9.29,157800.0,9.3,9.31,9.29,9.29,157800.0
2010-07-14 12:30:00,9.29,9.31,9.29,9.31,238200.0,9.29,9.31,9.29,9.31,238200.0
2010-07-14 13:00:00,9.31,9.32,9.3,9.31,243000.0,9.31,9.32,9.3,9.31,243000.0
2010-07-14 13:30:00,9.31,9.33,9.31,9.32,276600.0,9.31,9.33,9.31,9.32,276600.0
2010-07-14 14:00:00,9.32,9.32,9.28,9.29,468600.0,9.32,9.32,9.28,9.29,468600.0
2010-07-14 14:30:00,9.29,9.32,9.29,9.31,216600.0,9.29,9.32,9.29,9.31,216600.0
2010-07-14 15:00:00,9.32,9.34,9.31,9.33,370200.0,9.32,9.34,9.31,9.33,370200.0
2010-07-14 15:30:00,9.33,9.34,9.31,9.33,1024800.0,9.33,9.34,9.31,9.33,1024800.0
2010-07-15 09:30:00,9.36,9.4,9.29,9.4,234000.0,9.36,9.4,9.29,9.4,234000.0
2010-07-15 10:00:00,9.39,9.4,9.28,9.32,258000.0,9.39,9.4,9.28,9.32,258000.0
2010-07-15 10:30:00,9.31,9.33,9.3,9.31,156600.0,9.31,9.33,9.3,9.31,156600.0
2010-07-15 11:00:00,9.31,9.31,9.27,9.28,319200.0,9.31,9.31,9.27,9.28,319200.0
2010-07-15 11:30:00,9.28,9.3,9.27,9.27,314400.0,9.28,9.3,9.27,9.27,314400.0
2010-07-15 12:00:00,9.27,9.27,9.24,9.24,78600.0,9.27,9.27,9.24,9.24,78600.0
2010-07-15 12:30:00,9.25,9.25,9.23,9.25,97800.0,9.25,9.25,9.23,9.25,97800.0
2010-07-15 13:00:00,9.25,9.29,9.25,9.27,87000.0,9.25,9.29,9.25,9.27,87000.0
2010-07-15 13:30:00,9.28,9.28,9.27,9.28,145800.0,9.28,9.28,9.27,9.28,145800.0
2010-07-15 14:00:00,9.28,9.33,9.28,9.32,253800.0,9.28,9.33,9.28,9.32,253800.0
2010-07-15 14:30:00,9.32,9.34,9.3,9.3,172800.0,9.32,9.34,9.3,9.3,172800.0
2010-07-15 15:00:00,9.3,9.31,9.28,9.3,300600.0,9.3,9.31,9.28,9.3,300600.0
2010-07-15 15:30:00,9.31,9.35,9.3,9.33,653400.0,9.31,9.35,9.3,9.33,653400.0
2010-07-16 09:30:00,9.28,9.32,9.17,9.22,151800.0,9.28,9.32,9.17,9.22,151800.0
2010-07-16 10:00:00,9.22,9.23,9.17,9.21,418200.0,9.22,9.23,9.17,9.21,418200.0
2010-07-16 10:30:00,9.21,9.22,9.19,9.22,210000.0,9.21,9.22,9.19,9.22,210000.0
2010-07-16 11:00:00,9.22,9.23,9.2,9.22,168000.0,9.22,9.23,9.2,9.22,168000.0
2010-07-16 11:30:00,9.22,9.22,9.16,9.17,219000.0,9.22,9.22,9.16,9.17,219000.0
2010-07-16 12:00:00,9.17,9.17,9.14,9.15,307200.0,9.17,9.17,9.14,9.15,307200.0
2010-07-16 12:30:00,9.14,9.15,9.14,9.14,302400.0,9.14,9.15,9.14,9.14,302400.0
2010-07-16 13:00:00,9.14,9.15,9.13,9.14,186600.0,9.14,9.15,9.13,9.14,186600.0
2010-07-16 13:30:00,9.14,9.15,9.12,9.13,265200.0,9.14,9.15,9.12,9.13,265200.0
2010-07-16 14:00:00,9.13,9.14,9.11,9.12,333600.0,9.13,9.14,9.11,9.12,333600.0
2010-07-16 14:30:00,9.12,9.14,9.11,9.12,378600.0,9.12,9.14,9.11,9.12,378600.0
2010-07-16 15:00:00,9.13,9.13,9.11,9.13,559800.0,9.13,9.13,9.11,9.13,559800.0
2010-07-16 15:30:00,9.13,9.15,9.11,9.12,467400.0,9.13,9.15,9.11,9.12,467400.0
2010-07-19 09:30:00,9.17,9.23,9.15,9.16,119400.0,9.17,9.23,9.15,9.16,119400.0
2010-07-19 10:00:00,9.16,9.2,9.14,9.19,406200.0,9.16,9.2,9.14,9.19,406200.0
2010-07-19 10:30:00,9.19,9.2,9.16,9.2,204000.0,9.19,9.2,9.16,9.2,204000.0
2010-07-19 11:00:00,9.19,9.22,9.18,9.21,210600.0,9.19,9.22,9.18,9.21,210600.0
2010-07-19 11:30:00,9.21,9.22,9.19,9.21,118200.0,9.21,9.22,9.19,9.21,118200.0
2010-07-19 12:00:00,9.21,9.24,9.2,9.24,150600.0,9.21,9.24,9.2,9.24,150600.0
2010-07-19 12:30:00,9.24,9.25,9.22,9.23,114000.0,9.24,9.25,9.22,9.23,114000.0
2010-07-19 13:00:00,9.23,9.25,9.22,9.24,705600.0,9.23,9.25,9.22,9.24,705600.0
2010-07-19 13:30:00,9.24,9.25,9.21,9.22,224400.0,9.24,9.25,9.21,9.22,224400.0
2010-07-19 14:00:00,9.22,9.23,9.22,9.22,137400.0,9.22,9.23,9.22,9.22,137400.0
2010-07-19 14:30:00,9.22,9.23,9.21,9.22,258000.0,9.22,9.23,9.21,9.22,258000.0
2010-07-19 15:00:00,9.22,9.24,9.19,9.19,289200.0,9.22,9.24,9.19,9.19,289200.0
2010-07-19 15:30:00,9.19,9.21,9.18,9.2,397800.0,9.19,9.21,9.18,9.2,397800.0
2010-07-20 09:30:00,9.12,9.15,9.04,9.1,301800.0,9.12,9.15,9.04,9.1,301800.0
2010-07-20 10:00:00,9.1,9.13,9.08,9.1,195000.0,9.1,9.13,9.08,9.1,195000.0
2010-07-20 10:30:00,9.1,9.1,9.08,9.08,93000.0,9.1,9.1,9.08,9.08,93000.0
2010-07-20 11:00:00,9.09,9.09,9.05,9.08,300000.0,9.09,9.09,9.05,9.08,300000.0
2010-07-20 11:30:00,9.07,9.13,9.07,9.12,444000.0,9.07,9.13,9.07,9.12,444000.0
2010-07-20 12:00:00,9.12,9.14,9.08,9.11,199200.0,9.12,9.14,9.08,9.11,199200.0
2010-07-20 12:30:00,9.11,9.15,9.1,9.15,78000.0,9.11,9.15,9.1,9.15,78000.0
2010-07-20 13:00:00,9.15,9.17,9.14,9.16,941400.0,9.15,9.17,9.14,9.16,941400.0
2010-07-20 13:30:00,9.15,9.23,9.08,9.23,322800.0,9.15,9.23,9.08,9.23,322800.0
2010-07-20 14:00:00,9.23,9.23,9.21,9.22,199200.0,9.23,9.23,9.21,9.22,199200.0
2010-07-20 14:30:00,9.22,9.23,9.19,9.2,353400.0,9.22,9.23,9.19,9.2,353400.0
2010-07-20 15:00:00,9.2,9.24,9.2,9.24,220800.0,9.2,9.24,9.2,9.24,220800.0
2010-07-20 15:30:00,9.24,9.27,9.24,9.26,335400.0,9.24,9.27,9.24,9.26,335400.0
2010-07-21 09:30:00,9.27,9.27,9.11,9.12,299400.0,9.27,9.27,9.11,9.12,299400.0
2010-07-21 10:00:00,9.12,9.12,9.04,9.1,807600.0,9.12,9.12,9.04,9.1,807600.0
2010-07-21 10:30:00,9.11,9.11,9.05,9.07,750000.0,9.11,9.11,9.05,9.07,750000.0
2010-07-21 11:00:00,9.07,9.08,9.05,9.06,766200.0,9.07,9.08,9.05,9.06,766200.0
2010-07-21 11:30:00,9.06,9.08,9.05,9.05,276600.0,9.06,9.08,9.05,9.05,276600.0
2010-07-21 12:00:00,9.06,9.08,9.05,9.08,514200.0,9.06,9.08,9.05,9.08,514200.0
2010-07-21 12:30:00,9.08,9.09,9.05,9.08,333000.0,9.08,9.09,9.05,9.08,333000.0
2010-07-21 13:00:00,9.08,9.09,9.05,9.06,236400.0,9.08,9.09,9.05,9.06,236400.0
2010-07-21 13:30:00,9.06,9.1,9.06,9.06,295800.0,9.06,9.1,9.06,9.06,295800.0
2010-07-21 14:00:00,9.06,9.07,9.01,9.01,450600.0,9.06,9.07,9.01,9.01,450600.0
2010-07-21 14:30:00,9.02,9.02,8.95,8.95,697200.0,9.02,9.02,8.95,8.95,697200.0
2010-07-21 15:00:00,8.95,8.99,8.92,8.97,773400.0,8.95,8.99,8.92,8.97,773400.0
2010-07-21 15:30:00,8.97,8.98,8.9,8.92,2145000.0,8.97,8.98,8.9,8.92,2145000.0
2010-07-22 09:30:00,9.35,9.72,9.35,9.47,2400600.0,9.35,9.72,9.35,9.47,2400600.0
2010-07-22 10:00:00,9.47,9.66,9.47,9.65,981000.0,9.47,9.66,9.47,9.65,981000.0
2010-07-22 10:30:00,9.65,9.67,9.57,9.57,995400.0,9.65,9.67,9.57,9.57,995400.0
2010-07-22 11:00:00,9.57,9.59,9.54,9.56,387000.0,9.57,9.59,9.54,9.56,387000.0
2010-07-22 11:30:00,9.56,9.56,9.46,9.49,834000.0,9.56,9.56,9.46,9.49,834000.0
2010-07-22 12:00:00,9.49,9.61,9.49,9.6,548400.0,9.49,9.61,9.49,9.6,548400.0
2010-07-22 12:30:00,9.6,9.6,9.52,9.53,195600.0,9.6,9.6,9.52,9.53,195600.0
2010-07-22 13:00:00,9.53,9.55,9.53,9.54,133200.0,9.53,9.55,9.53,9.54,133200.0
2010-07-22 13:30:00,9.53,9.54,9.48,9.51,348600.0,9.53,9.54,9.48,9.51,348600.0
2010-07-22 14:00:00,9.51,9.56,9.5,9.55,405000.0,9.51,9.56,9.5,9.55,405000.0
2010-07-22 14:30:00,9.55,9.55,9.5,9.5,556800.0,9.55,9.55,9.5,9.5,556800.0
2010-07-22 15:00:00,9.51,9.53,9.51,9.52,652200.0,9.51,9.53,9.51,9.52,652200.0
2010-07-22 15:30:00,9.52,9.6,9.5,9.56,1675800.0,9.52,9.6,9.5,9.56,1675800.0
2010-07-23 09:30:00,9.56,9.63,9.54,9.55,648000.0,9.56,9.63,9.54,9.55,648000.0
2010-07-23 10:00:00,9.55,9.58,9.52,9.53,597000.0,9.55,9.58,9.52,9.53,597000.0
2010-07-23 10:30:00,9.53,9.58,9.52,9.56,471600.0,9.53,9.58,9.52,9.56,471600.0
2010-07-23 11:00:00,9.56,9.56,9.53,9.54,533400.0,9.56,9.56,9.53,9.54,533400.0
2010-07-23 11:30:00,9.54,9.56,9.53,9.54,542400.0,9.54,9.56,9.53,9.54,542400.0
2010-07-23 12:00:00,9.54,9.58,9.54,9.56,409200.0,9.54,9.58,9.54,9.56,409200.0
2010-07-23 12:30:00,9.56,9.57,9.55,9.56,400800.0,9.56,9.57,9.55,9.56,400800.0
2010-07-23 13:00:00,9.56,9.57,9.55,9.57,780600.0,9.56,9.57,9.55,9.57,780600.0
2010-07-23 13:30:00,9.56,9.62,9.56,9.62,511800.0,9.56,9.62,9.56,9.62,511800.0
2010-07-23 14:00:00,9.62,9.67,9.61,9.66,425400.0,9.62,9.67,9.61,9.66,425400.0
2010-07-23 14:30:00,9.66,9.72,9.65,9.72,649800.0,9.66,9.72,9.65,9.72,649800.0
2010-07-23 15:00:00,9.72,9.73,9.69,9.72,609000.0,9.72,9.73,9.69,9.72,609000.0
2010-07-23 15:30:00,9.72,9.73,9.68,9.71,1251600.0,9.72,9.73,9.68,9.71,1251600.0
2010-07-26 09:30:00,9.71,9.76,9.65,9.68,534000.0,9.71,9.76,9.65,9.68,534000.0
2010-07-26 10:00:00,9.68,9.75,9.65,9.66,459600.0,9.68,9.75,9.65,9.66,459600.0
2010-07-26 10:30:00,9.66,9.73,9.64,9.73,288600.0,9.66,9.73,9.64,9.73,288600.0
2010-07-26 11:00:00,9.72,9.73,9.68,9.7,314400.0,9.72,9.73,9.68,9.7,314400.0
2010-07-26 11:30:00,9.7,9.74,9.69,9.73,421200.0,9.7,9.74,9.69,9.73,421200.0
2010-07-26 12:00:00,9.74,9.78,9.74,9.77,129600.0,9.74,9.78,9.74,9.77,129600.0
2010-07-26 12:30:00,9.77,9.77,9.71,9.73,200400.0,9.77,9.77,9.71,9.73,200400.0
2010-07-26 13:00:00,9.73,9.74,9.71,9.72,210600.0,9.73,9.74,9.71,9.72,210600.0
2010-07-26 13:30:00,9.72,9.74,9.71,9.73,277800.0,9.72,9.74,9.71,9.73,277800.0
2010-07-26 14:00:00,9.73,9.74,9.72,9.72,218400.0,9.73,9.74,9.72,9.72,218400.0
2010-07-26 14:30:00,9.73,9.75,9.72,9.72,235800.0,9.73,9.75,9.72,9.72,235800.0
2010-07-26 15:00:00,9.72,9.74,9.72,9.72,355200.0,9.72,9.74,9.72,9.72,355200.0
2010-07-26 15:30:00,9.72,9.78,9.72,9.78,992400.0,9.72,9.78,9.72,9.78,992400.0
2010-07-27 09:30:00,9.83,9.83,9.79,9.83,440400.0,9.83,9.83,9.79,9.83,440400.0
2010-07-27 10:00:00,9.82,9.87,9.81,9.86,991800.0,9.82,9.87,9.81,9.86,991800.0
2010-07-27 10:30:00,9.86,9.88,9.83,9.86,258000.0,9.86,9.88,9.83,9.86,258000.0
2010-07-27 11:00:00,9.86,9.86,9.78,9.8,203400.0,9.86,9.86,9.78,9.8,203400.0
2010-07-27 11:30:00,9.8,9.8,9.75,9.76,162000.0,9.8,9.8,9.75,9.76,162000.0
2010-07-27 12:00:00,9.76,9.77,9.73,9.74,213600.0,9.76,9.77,9.73,9.74,213600.0
2010-07-27 12:30:00,9.74,9.75,9.71,9.72,428400.0,9.74,9.75,9.71,9.72,428400.0
2010-07-27 13:00:00,9.72,9.75,9.71,9.72,268200.0,9.72,9.75,9.71,9.72,268200.0
2010-07-27 13:30:00,9.71,9.74,9.7,9.74,123600.0,9.71,9.74,9.7,9.74,123600.0
2010-07-27 14:00:00,9.73,9.76,9.72,9.76,144000.0,9.73,9.76,9.72,9.76,144000.0
2010-07-27 14:30:00,9.76,9.77,9.74,9.75,248400.0,9.76,9.77,9.74,9.75,248400.0
2010-07-27 15:00:00,9.76,9.8,9.75,9.8,301200.0,9.76,9.8,9.75,9.8,301200.0
2010-07-27 15:30:00,9.8,9.8,9.77,9.79,583800.0,9.8,9.8,9.77,9.79,583800.0
2010-07-28 09:30:00,9.79,9.82,9.67,9.68,232200.0,9.79,9.82,9.67,9.68,232200.0
2010-07-28 10:00:00,9.67,9.7,9.64,9.69,365400.0,9.67,9.7,9.64,9.69,365400.0
2010-07-28 10:30:00,9.69,9.7,9.65,9.65,184200.0,9.69,9.7,9.65,9.65,184200.0
2010-07-28 11:00:00,9.65,9.65,9.62,9.62,142200.0,9.65,9.65,9.62,9.62,142200.0
2010-07-28 11:30:00,9.62,9.64,9.61,9.63,127800.0,9.62,9.64,9.61,9.63,127800.0
2010-07-28 12:00:00,9.63,9.65,9.62,9.64,163800.0,9.63,9.65,9.62,9.64,163800.0
2010-07-28 12:30:00,9.64,9.65,9.64,9.65,139800.0,9.64,9.65,9.64,9.65,139800.0
2010-07-28 13:00:00,9.65,9.66,9.64,9.66,144600.0,9.65,9.66,9.64,9.66,144600.0
2010-07-28 13:30:00,9.66,9.68,9.64,9.68,300000.0,9.66,9.68,9.64,9.68,300000.0
2010-07-28 14:00:00,9.67,9.7,9.67,9.68,202200.0,9.67,9.7,9.67,9.68,202200.0
2010-07-28 14:30:00,9.67,9.67,9.63,9.63,205200.0,9.67,9.67,9.63,9.63,205200.0
2010-07-28 15:00:00,9.64,9.64,9.61,9.63,108000.0,9.64,9.64,9.61,9.63,108000.0
2010-07-28 15:30:00,9.63,9.65,9.63,9.65,615000.0,9.63,9.65,9.63,9.65,615000.0
2010-07-29 09:30:00,9.71,9.77,9.63,9.63,322800.0,9.71,9.77,9.63,9.63,322800.0
2010-07-29 10:00:00,9.64,9.65,9.61,9.61,173400.0,9.64,9.65,9.61,9.61,173400.0
2010-07-29 10:30:00,9.62,9.65,9.61,9.63,239400.0,9.62,9.65,9.61,9.63,239400.0
2010-07-29 11:00:00,9.63,9.65,9.58,9.58,532800.0,9.63,9.65,9.58,9.58,532800.0
2010-07-29 11:30:00,9.57,9.6,9.55,9.56,258000.0,9.57,9.6,9.55,9.56,258000.0
2010-07-29 12:00:00,9.56,9.56,9.53,9.54,108000.0,9.56,9.56,9.53,9.54,108000.0
2010-07-29 12:30:00,9.55,9.59,9.54,9.58,445200.0,9.55,9.59,9.54,9.58,445200.0
2010-07-29 13:00:00,9.58,9.6,9.56,9.58,340200.0,9.58,9.6,9.56,9.58,340200.0
2010-07-29 13:30:00,9.58,9.59,9.57,9.58,204000.0,9.58,9.59,9.57,9.58,204000.0
2010-07-29 14:00:00,9.58,9.58,9.54,9.56,302400.0,9.58,9.58,9.54,9.56,302400.0
2010-07-29 14:30:00,9.56,9.61,9.55,9.57,463800.0,9.56,9.61,9.55,9.57,463800.0
2010-07-29 15:00:00,9.57,9.58,9.53,9.56,389400.0,9.57,9.58,9.53,9.56,389400.0
2010-07-29 15:30:00,9.56,9.57,9.54,9.56,723000.0,9.56,9.57,9.54,9.56,723000.0
2010-07-30 09:30:00,9.49,9.59,9.47,9.57,512400.0,9.49,9.59,9.47,9.57,512400.0
2010-07-30 10:00:00,9.58,9.63,9.58,9.62,286200.0,9.58,9.63,9.58,9.62,286200.0
2010-07-30 10:30:00,9.62,9.68,9.62,9.67,223200.0,9.62,9.68,9.62,9.67,223200.0
2010-07-30 11:00:00,9.67,9.69,9.65,9.66,405600.0,9.67,9.69,9.65,9.66,405600.0
2010-07-30 11:30:00,9.67,9.68,9.64,9.66,299400.0,9.67,9.68,9.64,9.66,299400.0
2010-07-30 12:00:00,9.66,9.68,9.65,9.67,154200.0,9.66,9.68,9.65,9.67,154200.0
2010-07-30 12:30:00,9.67,9.68,9.66,9.67,123000.0,9.67,9.68,9.66,9.67,123000.0
2010-07-30 13:00:00,9.67,9.68,9.62,9.62,194400.0,9.67,9.68,9.62,9.62,194400.0
2010-07-30 13:30:00,9.62,9.67,9.6,9.63,257400.0,9.62,9.67,9.6,9.63,257400.0
2010-07-30 14:00:00,9.63,9.65,9.62,9.63,316200.0,9.63,9.65,9.62,9.63,316200.0
2010-07-30 14:30:00,9.63,9.64,9.6,9.6,417000.0,9.63,9.64,9.6,9.6,417000.0
2010-07-30 15:00:00,9.61,9.7,9.6,9.68,270600.0,9.61,9.7,9.6,9.68,270600.0
2010-07-30 15:30:00,9.69,9.69,9.63,9.63,889800.0,9.69,9.69,9.63,9.63,889800.0
2010-08-02 09:30:00,9.74,9.77,9.71,9.73,438000.0,9.74,9.77,9.71,9.73,438000.0
2010-08-02 10:00:00,9.73,9.76,9.72,9.74,652200.0,9.73,9.76,9.72,9.74,652200.0
2010-08-02 10:30:00,9.74,9.76,9.71,9.72,460800.0,9.74,9.76,9.71,9.72,460800.0
2010-08-02 11:00:00,9.72,9.72,9.68,9.68,219000.0,9.72,9.72,9.68,9.68,219000.0
2010-08-02 11:30:00,9.69,9.69,9.65,9.65,331800.0,9.69,9.69,9.65,9.65,331800.0
2010-08-02 12:00:00,9.65,9.66,9.61,9.62,385200.0,9.65,9.66,9.61,9.62,385200.0
2010-08-02 12:30:00,9.62,9.63,9.59,9.63,244200.0,9.62,9.63,9.59,9.63,244200.0
2010-08-02 13:00:00,9.63,9.65,9.63,9.63,107400.0,9.63,9.65,9.63,9.63,107400.0
2010-08-02 13:30:00,9.63,9.65,9.62,9.63,415800.0,9.63,9.65,9.62,9.63,415800.0
2010-08-02 14:00:00,9.62,9.63,9.6,9.61,235800.0,9.62,9.63,9.6,9.61,235800.0
2010-08-02 14:30:00,9.61,9.61,9.59,9.59,481200.0,9.61,9.61,9.59,9.59,481200.0
2010-08-02 15:00:00,9.59,9.61,9.59,9.6,348000.0,9.59,9.61,9.59,9.6,348000.0
2010-08-02 15:30:00,9.6,9.61,9.58,9.61,1120200.0,9.6,9.61,9.58,9.61,1120200.0
2010-08-03 09:30:00,9.61,9.68,9.55,9.63,202800.0,9.61,9.68,9.55,9.63,202800.0
2010-08-03 10:00:00,9.63,9.71,9.6,9.7,454800.0,9.63,9.71,9.6,9.7,454800.0
2010-08-03 10:30:00,9.7,9.76,9.7,9.76,121800.0,9.7,9.76,9.7,9.76,121800.0
2010-08-03 11:00:00,9.76,9.79,9.75,9.78,300600.0,9.76,9.79,9.75,9.78,300600.0
2010-08-03 11:30:00,9.78,9.8,9.68,9.69,558000.0,9.78,9.8,9.68,9.69,558000.0
2010-08-03 12:00:00,9.68,9.69,9.45,9.58,3239400.0,9.68,9.69,9.45,9.58,3239400.0
2010-08-03 12:30:00,9.58,9.61,9.56,9.58,313800.0,9.58,9.61,9.56,9.58,313800.0
2010-08-03 13:00:00,9.58,9.59,9.52,9.57,446400.0,9.58,9.59,9.52,9.57,446400.0
2010-08-03 13:30:00,9.57,9.6,9.56,9.57,420000.0,9.57,9.6,9.56,9.57,420000.0
2010-08-03 14:00:00,9.57,9.58,9.55,9.58,437400.0,9.57,9.58,9.55,9.58,437400.0
2010-08-03 14:30:00,9.58,9.59,9.58,9.59,339000.0,9.58,9.59,9.58,9.59,339000.0
2010-08-03 15:00:00,9.59,9.59,9.58,9.59,441600.0,9.59,9.59,9.58,9.59,441600.0
2010-08-03 15:30:00,9.59,9.6,9.57,9.58,835200.0,9.59,9.6,9.57,9.58,835200.0
2010-08-04 09:30:00,9.58,9.64,9.54,9.6,561000.0,9.58,9.64,9.54,9.6,561000.0
2010-08-04 10:00:00,9.6,9.65,9.59,9.63,207600.0,9.6,9.65,9.59,9.63,207600.0
2010-08-04 10:30:00,9.63,9.65,9.63,9.64,130200.0,9.63,9.65,9.63,9.64,130200.0
2010-08-04 11:00:00,9.65,9.68,9.64,9.68,167400.0,9.65,9.68,9.64,9.68,167400.0
2010-08-04 11:30:00,9.68,9.68,9.65,9.65,169800.0,9.68,9.68,9.65,9.65,169800.0
2010-08-04 12:00:00,9.65,9.68,9.65,9.68,55200.0,9.65,9.68,9.65,9.68,55200.0
2010-08-04 12:30:00,9.67,9.68,9.65,9.67,220200.0,9.67,9.68,9.65,9.67,220200.0
2010-08-04 13:00:00,9.67,9.67,9.63,9.63,169800.0,9.67,9.67,9.63,9.63,169800.0
2010-08-04 13:30:00,9.63,9.65,9.63,9.65,121200.0,9.63,9.65,9.63,9.65,121200.0
2010-08-04 14:00:00,9.66,9.67,9.64,9.66,219600.0,9.66,9.67,9.64,9.66,219600.0
2010-08-04 14:30:00,9.66,9.66,9.58,9.58,846000.0,9.66,9.66,9.58,9.58,846000.0
2010-08-04 15:00:00,9.58,9.61,9.58,9.6,480000.0,9.58,9.61,9.58,9.6,480000.0
2010-08-04 15:30:00,9.6,9.6,9.58,9.58,967200.0,9.6,9.6,9.58,9.58,967200.0
2010-08-05 09:30:00,9.58,9.61,9.52,9.6,357000.0,9.58,9.61,9.52,9.6,357000.0
2010-08-05 10:00:00,9.6,9.61,9.58,9.59,288000.0,9.6,9.61,9.58,9.59,288000.0
2010-08-05 10:30:00,9.59,9.6,9.56,9.56,230400.0,9.59,9.6,9.56,9.56,230400.0
2010-08-05 11:00:00,9.56,9.6,9.56,9.6,428400.0,9.56,9.6,9.56,9.6,428400.0
2010-08-05 11:30:00,9.6,9.63,9.59,9.62,168000.0,9.6,9.63,9.59,9.62,168000.0
2010-08-05 12:00:00,9.62,9.63,9.62,9.62,91800.0,9.62,9.63,9.62,9.62,91800.0
2010-08-05 12:30:00,9.62,9.63,9.59,9.61,126600.0,9.62,9.63,9.59,9.61,126600.0
2010-08-05 13:00:00,9.61,9.62,9.57,9.62,222600.0,9.61,9.62,9.57,9.62,222600.0
2010-08-05 13:30:00,9.62,9.64,9.61,9.63,267000.0,9.62,9.64,9.61,9.63,267000.0
2010-08-05 14:00:00,9.63,9.66,9.62,9.63,433800.0,9.63,9.66,9.62,9.63,433800.0
2010-08-05 14:30:00,9.63,9.63,9.62,9.62,131400.0,9.63,9.63,9.62,9.62,131400.0
2010-08-05 15:00:00,9.63,9.65,9.62,9.62,223200.0,9.63,9.65,9.62,9.62,223200.0
2010-08-05 15:30:00,9.62,9.62,9.59,9.6,595800.0,9.62,9.62,9.59,9.6,595800.0
2010-08-06 09:30:00,9.52,9.68,9.49,9.68,435000.0,9.52,9.68,9.49,9.68,435000.0
2010-08-06 10:00:00,9.68,9.68,9.62,9.63,235200.0,9.68,9.68,9.62,9.63,235200.0
2010-08-06 10:30:00,9.62,9.63,9.53,9.54,255000.0,9.62,9.63,9.53,9.54,255000.0
2010-08-06 11:00:00,9.53,9.62,9.52,9.61,857400.0,9.53,9.62,9.52,9.61,857400.0
2010-08-06 11:30:00,9.61,9.63,9.59,9.6,363600.0,9.61,9.63,9.59,9.6,363600.0
2010-08-06 12:00:00,9.6,9.64,9.6,9.64,247200.0,9.6,9.64,9.6,9.64,247200.0
2010-08-06 12:30:00,9.64,9.67,9.63,9.66,388200.0,9.64,9.67,9.63,9.66,388200.0
2010-08-06 13:00:00,9.66,9.67,9.65,9.65,353400.0,9.66,9.67,9.65,9.65,353400.0
2010-08-06 13:30:00,9.66,9.67,9.65,9.67,228000.0,9.66,9.67,9.65,9.67,228000.0
2010-08-06 14:00:00,9.67,9.68,9.65,9.67,342600.0,9.67,9.68,9.65,9.67,342600.0
2010-08-06 14:30:00,9.67,9.73,9.66,9.7,377400.0,9.67,9.73,9.66,9.7,377400.0
2010-08-06 15:00:00,9.7,9.72,9.68,9.71,315600.0,9.7,9.72,9.68,9.71,315600.0
2010-08-06 15:30:00,9.7,9.72,9.69,9.71,793800.0,9.7,9.72,9.69,9.71,793800.0
2010-08-09 09:30:00,9.72,9.74,9.64,9.69,483000.0,9.72,9.74,9.64,9.69,483000.0
2010-08-09 10:00:00,9.69,9.73,9.67,9.73,347400.0,9.69,9.73,9.67,9.73,347400.0
2010-08-09 10:30:00,9.74,9.74,9.71,9.72,261600.0,9.74,9.74,9.71,9.72,261600.0
2010-08-09 11:00:00,9.73,9.73,9.71,9.72,180000.0,9.73,9.73,9.71,9.72,180000.0
2010-08-09 11:30:00,9.72,9.74,9.7,9.71,174600.0,9.72,9.74,9.7,9.71,174600.0
2010-08-09 12:00:00,9.71,9.72,9.7,9.71,197400.0,9.71,9.72,9.7,9.71,197400.0
2010-08-09 12:30:00,9.71,9.73,9.7,9.72,176400.0,9.71,9.73,9.7,9.72,176400.0
2010-08-09 13:00:00,9.72,9.74,9.72,9.74,343800.0,9.72,9.74,9.72,9.74,343800.0
2010-08-09 13:30:00,9.74,9.74,9.72,9.72,235200.0,9.74,9.74,9.72,9.72,235200.0
2010-08-09 14:00:00,9.72,9.72,9.71,9.72,248400.0,9.72,9.72,9.71,9.72,248400.0
2010-08-09 14:30:00,9.72,9.74,9.72,9.74,135600.0,9.72,9.74,9.72,9.74,135600.0
2010-08-09 15:00:00,9.74,9.74,9.71,9.73,210600.0,9.74,9.74,9.71,9.73,210600.0
2010-08-09 15:30:00,9.73,9.74,9.72,9.73,453000.0,9.73,9.74,9.72,9.73,453000.0
2010-08-10 09:30:00,9.64,9.66,9.58,9.63,297000.0,9.64,9.66,9.58,9.63,297000.0
2010-08-10 10:00:00,9.63,9.66,9.6,9.63,297600.0,9.63,9.66,9.6,9.63,297600.0
2010-08-10 10:30:00,9.63,9.63,9.6,9.61,205200.0,9.63,9.63,9.6,9.61,205200.0
2010-08-10 11:00:00,9.62,9.63,9.62,9.63,407400.0,9.62,9.63,9.62,9.63,407400.0
2010-08-10 11:30:00,9.63,9.66,9.61,9.65,240600.0,9.63,9.66,9.61,9.65,240600.0
2010-08-10 12:00:00,9.65,9.65,9.63,9.65,186600.0,9.65,9.65,9.63,9.65,186600.0
2010-08-10 12:30:00,9.65,9.65,9.63,9.64,77400.0,9.65,9.65,9.63,9.64,77400.0
2010-08-10 13:00:00,9.64,9.64,9.6,9.61,136200.0,9.64,9.64,9.6,9.61,136200.0
2010-08-10 13:30:00,9.6,9.63,9.59,9.6,193200.0,9.6,9.63,9.59,9.6,193200.0
2010-08-10 14:00:00,9.6,9.67,9.6,9.66,291600.0,9.6,9.67,9.6,9.66,291600.0
2010-08-10 14:30:00,9.66,9.74,9.66,9.73,385800.0,9.66,9.74,9.66,9.73,385800.0
2010-08-10 15:00:00,9.72,9.74,9.69,9.7,334200.0,9.72,9.74,9.69,9.7,334200.0
2010-08-10 15:30:00,9.7,9.72,9.66,9.68,571800.0,9.7,9.72,9.66,9.68,571800.0
2010-08-11 09:30:00,9.61,9.61,9.51,9.6,571200.0,9.61,9.61,9.51,9.6,571200.0
2010-08-11 10:00:00,9.6,9.62,9.56,9.58,234000.0,9.6,9.62,9.56,9.58,234000.0
2010-08-11 10:30:00,9.58,9.58,9.55,9.56,625800.0,9.58,9.58,9.55,9.56,625800.0
2010-08-11 11:00:00,9.56,9.58,9.54,9.56,438000.0,9.56,9.58,9.54,9.56,438000.0
2010-08-11 11:30:00,9.57,9.62,9.56,9.61,496200.0,9.57,9.62,9.56,9.61,496200.0
2010-08-11 12:00:00,9.61,9.63,9.59,9.62,432600.0,9.61,9.63,9.59,9.62,432600.0
2010-08-11 12:30:00,9.62,9.62,9.59,9.62,345000.0,9.62,9.62,9.59,9.62,345000.0
2010-08-11 13:00:00,9.61,9.64,9.58,9.64,249000.0,9.61,9.64,9.58,9.64,249000.0
2010-08-11 13:30:00,9.64,9.65,9.62,9.64,293400.0,9.64,9.65,9.62,9.64,293400.0
2010-08-11 14:00:00,9.64,9.67,9.62,9.63,458400.0,9.64,9.67,9.62,9.63,458400.0
2010-08-11 14:30:00,9.63,9.63,9.59,9.6,345000.0,9.63,9.63,9.59,9.6,345000.0
2010-08-11 15:00:00,9.6,9.62,9.58,9.6,359400.0,9.6,9.62,9.58,9.6,359400.0
2010-08-11 15:30:00,9.61,9.65,9.6,9.63,978000.0,9.61,9.65,9.6,9.63,978000.0
2010-08-12 09:30:00,9.6,9.62,9.52,9.58,288000.0,9.6,9.62,9.52,9.58,288000.0
2010-08-12 10:00:00,9.58,9.59,9.53,9.54,289200.0,9.58,9.59,9.53,9.54,289200.0
2010-08-12 10:30:00,9.54,9.61,9.54,9.58,198600.0,9.54,9.61,9.54,9.58,198600.0
2010-08-12 11:00:00,9.58,9.61,9.54,9.61,154800.0,9.58,9.61,9.54,9.61,154800.0
2010-08-12 11:30:00,9.61,9.62,9.58,9.58,200400.0,9.61,9.62,9.58,9.58,200400.0
2010-08-12 12:00:00,9.58,9.6,9.57,9.59,156000.0,9.58,9.6,9.57,9.59,156000.0
2010-08-12 12:30:00,9.59,9.62,9.59,9.61,177600.0,9.59,9.62,9.59,9.61,177600.0
2010-08-12 13:00:00,9.62,9.62,9.59,9.6,99600.0,9.62,9.62,9.59,9.6,99600.0
2010-08-12 13:30:00,9.6,9.6,9.56,9.57,145800.0,9.6,9.6,9.56,9.57,145800.0
2010-08-12 14:00:00,9.57,9.6,9.56,9.59,212400.0,9.57,9.6,9.56,9.59,212400.0
2010-08-12 14:30:00,9.59,9.59,9.56,9.58,257400.0,9.59,9.59,9.56,9.58,257400.0
2010-08-12 15:00:00,9.58,9.61,9.58,9.6,322800.0,9.58,9.61,9.58,9.6,322800.0
2010-08-12 15:30:00,9.59,9.61,9.55,9.56,406800.0,9.59,9.61,9.55,9.56,406800.0
2010-08-13 09:30:00,9.59,9.6,9.48,9.54,175800.0,9.59,9.6,9.48,9.54,175800.0
2010-08-13 10:00:00,9.54,9.55,9.51,9.54,105600.0,9.54,9.55,9.51,9.54,105600.0
2010-08-13 10:30:00,9.54,9.54,9.51,9.54,354600.0,9.54,9.54,9.51,9.54,354600.0
2010-08-13 11:00:00,9.54,9.56,9.53,9.54,157800.0,9.54,9.56,9.53,9.54,157800.0
2010-08-13 11:30:00,9.54,9.58,9.53,9.57,136200.0,9.54,9.58,9.53,9.57,136200.0
2010-08-13 12:00:00,9.57,9.6,9.57,9.58,172200.0,9.57,9.6,9.57,9.58,172200.0
2010-08-13 12:30:00,9.58,9.6,9.56,9.57,222000.0,9.58,9.6,9.56,9.57,222000.0
2010-08-13 13:00:00,9.58,9.59,9.56,9.58,113400.0,9.58,9.59,9.56,9.58,113400.0
2010-08-13 13:30:00,9.58,9.61,9.57,9.59,152400.0,9.58,9.61,9.57,9.59,152400.0
2010-08-13 14:00:00,9.59,9.6,9.58,9.6,157800.0,9.59,9.6,9.58,9.6,157800.0
2010-08-13 14:30:00,9.6,9.61,9.58,9.6,193200.0,9.6,9.61,9.58,9.6,193200.0
2010-08-13 15:00:00,9.59,9.6,9.57,9.58,222000.0,9.59,9.6,9.57,9.58,222000.0
2010-08-13 15:30:00,9.58,9.58,9.54,9.56,597600.0,9.58,9.58,9.54,9.56,597600.0
2010-08-16 09:30:00,9.54,9.55,9.42,9.52,281400.0,9.54,9.55,9.42,9.52,281400.0
2010-08-16 10:00:00,9.52,9.6,9.51,9.57,549600.0,9.52,9.6,9.51,9.57,549600.0
2010-08-16 10:30:00,9.56,9.58,9.54,9.56,131400.0,9.56,9.58,9.54,9.56,131400.0
2010-08-16 11:00:00,9.57,9.57,9.49,9.49,154200.0,9.57,9.57,9.49,9.49,154200.0
2010-08-16 11:30:00,9.5,9.53,9.49,9.53,193800.0,9.5,9.53,9.49,9.53,193800.0
2010-08-16 12:00:00,9.53,9.54,9.52,9.54,73800.0,9.53,9.54,9.52,9.54,73800.0
2010-08-16 12:30:00,9.54,9.55,9.52,9.53,93600.0,9.54,9.55,9.52,9.53,93600.0
2010-08-16 13:00:00,9.53,9.56,9.53,9.53,115200.0,9.53,9.56,9.53,9.53,115200.0
2010-08-16 13:30:00,9.53,9.57,9.52,9.53,202200.0,9.53,9.57,9.52,9.53,202200.0
2010-08-16 14:00:00,9.53,9.57,9.53,9.57,254400.0,9.53,9.57,9.53,9.57,254400.0
2010-08-16 14:30:00,9.57,9.58,9.53,9.54,151200.0,9.57,9.58,9.53,9.54,151200.0
2010-08-16 15:00:00,9.53,9.54,9.5,9.51,231000.0,9.53,9.54,9.5,9.51,231000.0
2010-08-16 15:30:00,9.51,9.56,9.51,9.54,330000.0,9.51,9.56,9.51,9.54,330000.0
2010-08-17 09:30:00,9.62,9.62,9.54,9.58,258000.0,9.62,9.62,9.54,9.58,258000.0
2010-08-17 10:00:00,9.58,9.6,9.56,9.59,187800.0,9.58,9.6,9.56,9.59,187800.0
2010-08-17 10:30:00,9.59,9.61,9.58,9.6,199200.0,9.59,9.61,9.58,9.6,199200.0
2010-08-17 11:00:00,9.6,9.65,9.6,9.62,280200.0,9.6,9.65,9.6,9.62,280200.0
2010-08-17 11:30:00,9.62,9.67,9.62,9.66,200400.0,9.62,9.67,9.62,9.66,200400.0
2010-08-17 12:00:00,9.65,9.66,9.62,9.63,199800.0,9.65,9.66,9.62,9.63,199800.0
2010-08-17 12:30:00,9.63,9.64,9.62,9.63,190800.0,9.63,9.64,9.62,9.63,190800.0
2010-08-17 13:00:00,9.63,9.64,9.6,9.63,220200.0,9.63,9.64,9.6,9.63,220200.0
2010-08-17 13:30:00,9.64,9.67,9.63,9.65,210600.0,9.64,9.67,9.63,9.65,210600.0
2010-08-17 14:00:00,9.65,9.66,9.64,9.65,285000.0,9.65,9.66,9.64,9.65,285000.0
2010-08-17 14:30:00,9.65,9.67,9.65,9.67,476400.0,9.65,9.67,9.65,9.67,476400.0
2010-08-17 15:00:00,9.67,9.67,9.63,9.65,325800.0,9.67,9.67,9.63,9.65,325800.0
2010-08-17 15:30:00,9.65,9.65,9.59,9.61,651600.0,9.65,9.65,9.59,9.61,651600.0
2010-08-18 09:30:00,9.58,9.6,9.52,9.58,226200.0,9.58,9.6,9.52,9.58,226200.0
2010-08-18 10:00:00,9.58,9.61,9.55,9.56,432600.0,9.58,9.61,9.55,9.56,432600.0
2010-08-18 10:30:00,9.56,9.6,9.52,9.55,460200.0,9.56,9.6,9.52,9.55,460200.0
2010-08-18 11:00:00,9.55,9.63,9.54,9.6,353400.0,9.55,9.63,9.54,9.6,353400.0
2010-08-18 11:30:00,9.6,9.64,9.6,9.61,239400.0,9.6,9.64,9.6,9.61,239400.0
2010-08-18 12:00:00,9.62,9.63,9.61,9.62,164400.0,9.62,9.63,9.61,9.62,164400.0
2010-08-18 12:30:00,9.62,9.65,9.61,9.65,212400.0,9.62,9.65,9.61,9.65,212400.0
2010-08-18 13:00:00,9.65,9.67,9.64,9.65,281400.0,9.65,9.67,9.64,9.65,281400.0
2010-08-18 13:30:00,9.65,9.67,9.64,9.67,484800.0,9.65,9.67,9.64,9.67,484800.0
2010-08-18 14:00:00,9.67,9.69,9.65,9.67,250800.0,9.67,9.69,9.65,9.67,250800.0
2010-08-18 14:30:00,9.67,9.69,9.66,9.68,204600.0,9.67,9.69,9.66,9.68,204600.0
2010-08-18 15:00:00,9.68,9.69,9.65,9.66,218400.0,9.68,9.69,9.65,9.66,218400.0
2010-08-18 15:30:00,9.66,9.67,9.62,9.62,739200.0,9.66,9.67,9.62,9.62,739200.0
2010-08-19 09:30:00,9.62,9.67,9.55,9.58,214200.0,9.62,9.67,9.55,9.58,214200.0
2010-08-19 10:00:00,9.57,9.6,9.55,9.59,409200.0,9.57,9.6,9.55,9.59,409200.0
2010-08-19 10:30:00,9.59,9.59,9.51,9.55,207000.0,9.59,9.59,9.51,9.55,207000.0
2010-08-19 11:00:00,9.54,9.56,9.54,9.55,221400.0,9.54,9.56,9.54,9.55,221400.0
2010-08-19 11:30:00,9.55,9.55,9.53,9.54,214800.0,9.55,9.55,9.53,9.54,214800.0
2010-08-19 12:00:00,9.54,9.56,9.53,9.54,150000.0,9.54,9.56,9.53,9.54,150000.0
2010-08-19 12:30:00,9.54,9.56,9.54,9.55,142200.0,9.54,9.56,9.54,9.55,142200.0
2010-08-19 13:00:00,9.55,9.56,9.54,9.54,164400.0,9.55,9.56,9.54,9.54,164400.0
2010-08-19 13:30:00,9.54,9.55,9.54,9.54,254400.0,9.54,9.55,9.54,9.54,254400.0
2010-08-19 14:00:00,9.54,9.57,9.54,9.54,153600.0,9.54,9.57,9.54,9.54,153600.0
2010-08-19 14:30:00,9.54,9.57,9.54,9.55,178200.0,9.54,9.57,9.54,9.55,178200.0
2010-08-19 15:00:00,9.54,9.62,9.54,9.58,384600.0,9.54,9.62,9.54,9.58,384600.0
2010-08-19 15:30:00,9.59,9.62,9.58,9.6,797400.0,9.59,9.62,9.58,9.6,797400.0
2010-08-20 09:30:00,9.58,9.65,9.56,9.58,649200.0,9.58,9.65,9.56,9.58,649200.0
2010-08-20 10:00:00,9.58,9.6,9.57,9.58,547200.0,9.58,9.6,9.57,9.58,547200.0
2010-08-20 10:30:00,9.58,9.59,9.58,9.59,336600.0,9.58,9.59,9.58,9.59,336600.0
2010-08-20 11:00:00,9.59,9.59,9.56,9.56,434400.0,9.59,9.59,9.56,9.56,434400.0
2010-08-20 11:30:00,9.57,9.6,9.56,9.58,181800.0,9.57,9.6,9.56,9.58,181800.0
2010-08-20 12:00:00,9.58,9.59,9.57,9.58,229200.0,9.58,9.59,9.57,9.58,229200.0
2010-08-20 12:30:00,9.58,9.6,9.58,9.59,181200.0,9.58,9.6,9.58,9.59,181200.0
2010-08-20 13:00:00,9.59,9.61,9.59,9.6,261000.0,9.59,9.61,9.59,9.6,261000.0
2010-08-20 13:30:00,9.6,9.63,9.59,9.62,298800.0,9.6,9.63,9.59,9.62,298800.0
2010-08-20 14:00:00,9.62,9.64,9.62,9.62,333000.0,9.62,9.64,9.62,9.62,333000.0
2010-08-20 14:30:00,9.62,9.69,9.62,9.66,862800.0,9.62,9.69,9.62,9.66,862800.0
2010-08-20 15:00:00,9.66,9.69,9.65,9.68,504600.0,9.66,9.69,9.65,9.68,504600.0
2010-08-20 15:30:00,9.68,9.72,9.68,9.7,1075800.0,9.68,9.72,9.68,9.7,1075800.0
2010-08-23 09:30:00,9.72,9.77,9.66,9.75,234000.0,9.72,9.77,9.66,9.75,234000.0
2010-08-23 10:00:00,9.75,9.75,9.69,9.69,371400.0,9.75,9.75,9.69,9.69,371400.0
2010-08-23 10:30:00,9.69,9.72,9.64,9.72,368400.0,9.69,9.72,9.64,9.72,368400.0
2010-08-23 11:00:00,9.72,9.72,9.66,9.67,273000.0,9.72,9.72,9.66,9.67,273000.0
2010-08-23 11:30:00,9.67,9.69,9.67,9.69,99600.0,9.67,9.69,9.67,9.69,99600.0
2010-08-23 12:00:00,9.69,9.7,9.68,9.7,111600.0,9.69,9.7,9.68,9.7,111600.0
2010-08-23 12:30:00,9.69,9.71,9.68,9.71,171600.0,9.69,9.71,9.68,9.71,171600.0
2010-08-23 13:00:00,9.71,9.74,9.7,9.73,162000.0,9.71,9.74,9.7,9.73,162000.0
2010-08-23 13:30:00,9.73,9.73,9.7,9.71,205800.0,9.73,9.73,9.7,9.71,205800.0
2010-08-23 14:00:00,9.71,9.75,9.7,9.75,198600.0,9.71,9.75,9.7,9.75,198600.0
2010-08-23 14:30:00,9.75,9.77,9.74,9.75,364800.0,9.75,9.77,9.74,9.75,364800.0
2010-08-23 15:00:00,9.75,9.76,9.72,9.72,385200.0,9.75,9.76,9.72,9.72,385200.0
2010-08-23 15:30:00,9.73,9.73,9.69,9.71,696000.0,9.73,9.73,9.69,9.71,696000.0
2010-08-24 09:30:00,9.64,9.64,9.53,9.54,617400.0,9.64,9.64,9.53,9.54,617400.0
2010-08-24 10:00:00,9.54,9.56,9.5,9.55,598200.0,9.54,9.56,9.5,9.55,598200.0
2010-08-24 10:30:00,9.55,9.58,9.54,9.56,146400.0,9.55,9.58,9.54,9.56,146400.0
2010-08-24 11:00:00,9.57,9.59,9.54,9.57,258600.0,9.57,9.59,9.54,9.57,258600.0
2010-08-24 11:30:00,9.58,9.61,9.57,9.58,166800.0,9.58,9.61,9.57,9.58,166800.0
2010-08-24 12:00:00,9.58,9.59,9.54,9.54,86400.0,9.58,9.59,9.54,9.54,86400.0
2010-08-24 12:30:00,9.54,9.56,9.54,9.55,103800.0,9.54,9.56,9.54,9.55,103800.0
2010-08-24 13:00:00,9.55,9.58,9.55,9.58,49200.0,9.55,9.58,9.55,9.58,49200.0
2010-08-24 13:30:00,9.58,9.59,9.54,9.55,189000.0,9.58,9.59,9.54,9.55,189000.0
2010-08-24 14:00:00,9.55,9.56,9.54,9.55,199800.0,9.55,9.56,9.54,9.55,199800.0
2010-08-24 14:30:00,9.55,9.57,9.54,9.56,181800.0,9.55,9.57,9.54,9.56,181800.0
2010-08-24 15:00:00,9.56,9.57,9.55,9.55,312600.0,9.56,9.57,9.55,9.55,312600.0
2010-08-24 15:30:00,9.55,9.56,9.52,9.53,1189200.0,9.55,9.56,9.52,9.53,1189200.0
2010-08-25 09:30:00,9.45,9.5,9.4,9.44,806400.0,9.45,9.5,9.4,9.44,806400.0
2010-08-25 10:00:00,9.44,9.52,9.43,9.48,600600.0,9.44,9.52,9.43,9.48,600600.0
2010-08-25 10:30:00,9.48,9.49,9.42,9.45,490200.0,9.48,9.49,9.42,9.45,490200.0
2010-08-25 11:00:00,9.46,9.47,9.42,9.46,347400.0,9.46,9.47,9.42,9.46,347400.0
2010-08-25 11:30:00,9.46,9.48,9.43,9.47,297600.0,9.46,9.48,9.43,9.47,297600.0
2010-08-25 12:00:00,9.47,9.5,9.47,9.48,202200.0,9.47,9.5,9.47,9.48,202200.0
2010-08-25 12:30:00,9.48,9.49,9.46,9.47,192600.0,9.48,9.49,9.46,9.47,192600.0
2010-08-25 13:00:00,9.47,9.48,9.46,9.47,246000.0,9.47,9.48,9.46,9.47,246000.0
2010-08-25 13:30:00,9.47,9.52,9.47,9.51,243600.0,9.47,9.52,9.47,9.51,243600.0
2010-08-25 14:00:00,9.51,9.54,9.46,9.46,386400.0,9.51,9.54,9.46,9.46,386400.0
2010-08-25 14:30:00,9.46,9.49,9.46,9.49,326400.0,9.46,9.49,9.46,9.49,326400.0
2010-08-25 15:00:00,9.49,9.5,9.46,9.47,245400.0,9.49,9.5,9.46,9.47,245400.0
2010-08-25 15:30:00,9.47,9.52,9.46,9.48,490200.0,9.47,9.52,9.46,9.48,490200.0
2010-08-26 09:30:00,9.49,9.57,9.48,9.56,324600.0,9.49,9.57,9.48,9.56,324600.0
2010-08-26 10:00:00,9.56,9.57,9.51,9.51,381000.0,9.56,9.57,9.51,9.51,381000.0
2010-08-26 10:30:00,9.51,9.56,9.5,9.55,400800.0,9.51,9.56,9.5,9.55,400800.0
2010-08-26 11:00:00,9.55,9.57,9.53,9.57,663600.0,9.55,9.57,9.53,9.57,663600.0
2010-08-26 11:30:00,9.57,9.58,9.54,9.58,200400.0,9.57,9.58,9.54,9.58,200400.0
2010-08-26 12:00:00,9.58,9.59,9.56,9.58,103800.0,9.58,9.59,9.56,9.58,103800.0
2010-08-26 12:30:00,9.58,9.59,9.54,9.56,195000.0,9.58,9.59,9.54,9.56,195000.0
2010-08-26 13:00:00,9.56,9.56,9.53,9.55,171000.0,9.56,9.56,9.53,9.55,171000.0
2010-08-26 13:30:00,9.55,9.56,9.53,9.54,268800.0,9.55,9.56,9.53,9.54,268800.0
2010-08-26 14:00:00,9.54,9.56,9.53,9.54,276000.0,9.54,9.56,9.53,9.54,276000.0
2010-08-26 14:30:00,9.54,9.57,9.53,9.55,289800.0,9.54,9.57,9.53,9.55,289800.0
2010-08-26 15:00:00,9.55,9.6,9.54,9.59,428400.0,9.55,9.6,9.54,9.59,428400.0
2010-08-26 15:30:00,9.58,9.61,9.57,9.58,634200.0,9.58,9.61,9.57,9.58,634200.0
2010-08-27 09:30:00,9.61,9.62,9.54,9.55,240600.0,9.61,9.62,9.54,9.55,240600.0
2010-08-27 10:00:00,9.56,9.59,9.5,9.57,331200.0,9.56,9.59,9.5,9.57,331200.0
2010-08-27 10:30:00,9.58,9.59,9.57,9.58,355200.0,9.58,9.59,9.57,9.58,355200.0
2010-08-27 11:00:00,9.59,9.65,9.58,9.62,260400.0,9.59,9.65,9.58,9.62,260400.0
2010-08-27 11:30:00,9.62,9.63,9.61,9.62,92400.0,9.62,9.63,9.61,9.62,92400.0
2010-08-27 12:00:00,9.63,9.65,9.62,9.63,167400.0,9.63,9.65,9.62,9.63,167400.0
2010-08-27 12:30:00,9.63,9.65,9.61,9.61,66600.0,9.63,9.65,9.61,9.61,66600.0
2010-08-27 13:00:00,9.61,9.65,9.61,9.65,81600.0,9.61,9.65,9.61,9.65,81600.0
2010-08-27 13:30:00,9.65,9.68,9.64,9.68,116400.0,9.65,9.68,9.64,9.68,116400.0
2010-08-27 14:00:00,9.68,9.68,9.65,9.68,330600.0,9.68,9.68,9.65,9.68,330600.0
2010-08-27 14:30:00,9.68,9.73,9.68,9.71,251400.0,9.68,9.73,9.68,9.71,251400.0
2010-08-27 15:00:00,9.71,9.72,9.69,9.7,366600.0,9.71,9.72,9.69,9.7,366600.0
2010-08-27 15:30:00,9.7,9.7,9.68,9.69,591600.0,9.7,9.7,9.68,9.69,591600.0
2010-08-30 09:30:00,9.64,9.69,9.63,9.67,144000.0,9.64,9.69,9.63,9.67,144000.0
2010-08-30 10:00:00,9.67,9.67,9.64,9.66,412800.0,9.67,9.67,9.64,9.66,412800.0
2010-08-30 10:30:00,9.65,9.67,9.64,9.67,236400.0,9.65,9.67,9.64,9.67,236400.0
2010-08-30 11:00:00,9.67,9.7,9.65,9.69,136800.0,9.67,9.7,9.65,9.69,136800.0
2010-08-30 11:30:00,9.69,9.69,9.65,9.66,130200.0,9.69,9.69,9.65,9.66,130200.0
2010-08-30 12:00:00,9.65,9.69,9.65,9.69,154800.0,9.65,9.69,9.65,9.69,154800.0
2010-08-30 12:30:00,9.69,9.72,9.68,9.69,209400.0,9.69,9.72,9.68,9.69,209400.0
2010-08-30 13:00:00,9.68,9.71,9.65,9.65,76800.0,9.68,9.71,9.65,9.65,76800.0
2010-08-30 13:30:00,9.65,9.66,9.63,9.63,63600.0,9.65,9.66,9.63,9.63,63600.0
2010-08-30 14:00:00,9.64,9.65,9.61,9.63,94800.0,9.64,9.65,9.61,9.63,94800.0
2010-08-30 14:30:00,9.63,9.67,9.63,9.66,186000.0,9.63,9.67,9.63,9.66,186000.0
2010-08-30 15:00:00,9.66,9.67,9.65,9.66,298800.0,9.66,9.67,9.65,9.66,298800.0
2010-08-30 15:30:00,9.66,9.67,9.64,9.64,483600.0,9.66,9.67,9.64,9.64,483600.0
2010-08-31 09:30:00,9.6,9.62,9.56,9.56,205800.0,9.6,9.62,9.56,9.56,205800.0
2010-08-31 10:00:00,9.56,9.63,9.56,9.58,237600.0,9.56,9.63,9.56,9.58,237600.0
2010-08-31 10:30:00,9.58,9.6,9.55,9.56,144000.0,9.58,9.6,9.55,9.56,144000.0
2010-08-31 11:00:00,9.56,9.59,9.55,9.58,171600.0,9.56,9.59,9.55,9.58,171600.0
2010-08-31 11:30:00,9.57,9.59,9.56,9.58,104400.0,9.57,9.59,9.56,9.58,104400.0
2010-08-31 12:00:00,9.58,9.59,9.58,9.59,74400.0,9.58,9.59,9.58,9.59,74400.0
2010-08-31 12:30:00,9.59,9.59,9.55,9.56,88800.0,9.59,9.59,9.55,9.56,88800.0
2010-08-31 13:00:00,9.55,9.59,9.55,9.58,61200.0,9.55,9.59,9.55,9.58,61200.0
2010-08-31 13:30:00,9.58,9.59,9.57,9.58,132600.0,9.58,9.59,9.57,9.58,132600.0
2010-08-31 14:00:00,9.58,9.58,9.56,9.58,270600.0,9.58,9.58,9.56,9.58,270600.0
2010-08-31 14:30:00,9.58,9.58,9.53,9.55,364800.0,9.58,9.58,9.53,9.55,364800.0
2010-08-31 15:00:00,9.55,9.56,9.54,9.55,350400.0,9.55,9.56,9.54,9.55,350400.0
2010-08-31 15:30:00,9.55,9.6,9.53,9.59,1241400.0,9.55,9.6,9.53,9.59,1241400.0
2010-09-01 09:30:00,9.67,9.7,9.63,9.67,368400.0,9.67,9.7,9.63,9.67,368400.0
2010-09-01 10:00:00,9.67,9.78,9.66,9.77,340800.0,9.67,9.78,9.66,9.77,340800.0
2010-09-01 10:30:00,9.77,9.79,9.74,9.78,213600.0,9.77,9.79,9.74,9.78,213600.0
2010-09-01 11:00:00,9.78,9.79,9.76,9.77,233400.0,9.78,9.79,9.76,9.77,233400.0
2010-09-01 11:30:00,9.77,9.79,9.77,9.77,212400.0,9.77,9.79,9.77,9.77,212400.0
2010-09-01 12:00:00,9.77,9.78,9.76,9.78,249000.0,9.77,9.78,9.76,9.78,249000.0
2010-09-01 12:30:00,9.78,9.78,9.74,9.75,357600.0,9.78,9.78,9.74,9.75,357600.0
2010-09-01 13:00:00,9.75,9.76,9.74,9.75,310800.0,9.75,9.76,9.74,9.75,310800.0
2010-09-01 13:30:00,9.76,9.78,9.75,9.78,240000.0,9.76,9.78,9.75,9.78,240000.0
2010-09-01 14:00:00,9.78,9.8,9.77,9.8,559200.0,9.78,9.8,9.77,9.8,559200.0
2010-09-01 14:30:00,9.8,9.81,9.79,9.8,333000.0,9.8,9.81,9.79,9.8,333000.0
2010-09-01 15:00:00,9.8,9.83,9.79,9.81,497400.0,9.8,9.83,9.79,9.81,497400.0
2010-09-01 15:30:00,9.81,9.83,9.8,9.82,836400.0,9.81,9.83,9.8,9.82,836400.0
2010-09-02 09:30:00,9.83,9.86,9.78,9.84,816000.0,9.83,9.86,9.78,9.84,816000.0
2010-09-02 10:00:00,9.84,9.91,9.83,9.91,437400.0,9.84,9.91,9.83,9.91,437400.0
2010-09-02 10:30:00,9.92,9.95,9.9,9.94,356400.0,9.92,9.95,9.9,9.94,356400.0
2010-09-02 11:00:00,9.94,9.96,9.92,9.95,205800.0,9.94,9.96,9.92,9.95,205800.0
2010-09-02 11:30:00,9.95,10.01,9.94,10.01,393000.0,9.95,10.01,9.94,10.01,393000.0
2010-09-02 12:00:00,10.01,10.01,9.98,9.99,264000.0,10.01,10.01,9.98,9.99,264000.0
2010-09-02 12:30:00,9.99,9.99,9.97,9.97,313800.0,9.99,9.99,9.97,9.97,313800.0
2010-09-02 13:00:00,9.97,9.99,9.95,9.98,436200.0,9.97,9.99,9.95,9.98,436200.0
2010-09-02 13:30:00,9.99,10.0,9.98,9.99,62400.0,9.99,10.0,9.98,9.99,62400.0
2010-09-02 14:00:00,9.99,10.0,9.98,9.99,293400.0,9.99,10.0,9.98,9.99,293400.0
2010-09-02 14:30:00,9.99,10.01,9.99,10.0,269400.0,9.99,10.01,9.99,10.0,269400.0
2010-09-02 15:00:00,10.0,10.01,9.99,10.01,618000.0,10.0,10.01,9.99,10.01,618000.0
2010-09-02 15:30:00,10.01,10.07,10.01,10.07,1098600.0,10.01,10.07,10.01,10.07,1098600.0
2010-09-03 09:30:00,10.12,10.19,10.09,10.17,519000.0,10.12,10.19,10.09,10.17,519000.0
2010-09-03 10:00:00,10.18,10.18,10.07,10.13,462000.0,10.18,10.18,10.07,10.13,462000.0
2010-09-03 10:30:00,10.13,10.14,10.1,10.12,351600.0,10.13,10.14,10.1,10.12,351600.0
2010-09-03 11:00:00,10.12,10.12,10.06,10.07,334800.0,10.12,10.12,10.06,10.07,334800.0
2010-09-03 11:30:00,10.06,10.12,10.05,10.12,109800.0,10.06,10.12,10.05,10.12,109800.0
2010-09-03 12:00:00,10.11,10.13,10.11,10.12,97800.0,10.11,10.13,10.11,10.12,97800.0
2010-09-03 12:30:00,10.12,10.15,10.12,10.14,209400.0,10.12,10.15,10.12,10.14,209400.0
2010-09-03 13:00:00,10.14,10.15,10.11,10.12,77400.0,10.14,10.15,10.11,10.12,77400.0
2010-09-03 13:30:00,10.13,10.15,10.11,10.15,91800.0,10.13,10.15,10.11,10.15,91800.0
2010-09-03 14:00:00,10.15,10.16,10.13,10.15,67800.0,10.15,10.16,10.13,10.15,67800.0
2010-09-03 14:30:00,10.16,10.17,10.13,10.13,138000.0,10.16,10.17,10.13,10.13,138000.0
2010-09-03 15:00:00,10.13,10.15,10.13,10.14,173400.0,10.13,10.15,10.13,10.14,173400.0
2010-09-03 15:30:00,10.14,10.17,10.13,10.15,350400.0,10.14,10.17,10.13,10.15,350400.0
2010-09-07 09:30:00,10.17,10.17,10.05,10.08,220800.0,10.17,10.17,10.05,10.08,220800.0
2010-09-07 10:00:00,10.08,10.17,10.08,10.15,239400.0,10.08,10.17,10.08,10.15,239400.0
2010-09-07 10:30:00,10.15,10.16,10.13,10.14,129000.0,10.15,10.16,10.13,10.14,129000.0
2010-09-07 11:00:00,10.14,10.15,10.13,10.14,132600.0,10.14,10.15,10.13,10.14,132600.0
2010-09-07 11:30:00,10.14,10.17,10.13,10.16,84000.0,10.14,10.17,10.13,10.16,84000.0
2010-09-07 12:00:00,10.17,10.22,10.16,10.21,86400.0,10.17,10.22,10.16,10.21,86400.0
2010-09-07 12:30:00,10.21,10.22,10.19,10.22,73800.0,10.21,10.22,10.19,10.22,73800.0
2010-09-07 13:00:00,10.22,10.25,10.22,10.24,262200.0,10.22,10.25,10.22,10.24,262200.0
2010-09-07 13:30:00,10.24,10.25,10.22,10.25,114600.0,10.24,10.25,10.22,10.25,114600.0
2010-09-07 14:00:00,10.26,10.26,10.24,10.24,93600.0,10.26,10.26,10.24,10.24,93600.0
2010-09-07 14:30:00,10.24,10.24,10.2,10.2,140400.0,10.24,10.24,10.2,10.2,140400.0
2010-09-07 15:00:00,10.2,10.21,10.19,10.2,174600.0,10.2,10.21,10.19,10.2,174600.0
2010-09-07 15:30:00,10.2,10.21,10.15,10.16,357600.0,10.2,10.21,10.15,10.16,357600.0
2010-09-08 09:30:00,10.14,10.18,10.1,10.1,575400.0,10.14,10.18,10.1,10.1,575400.0
2010-09-08 10:00:00,10.1,10.11,10.06,10.06,464400.0,10.1,10.11,10.06,10.06,464400.0
2010-09-08 10:30:00,10.06,10.08,10.05,10.07,594000.0,10.06,10.08,10.05,10.07,594000.0
2010-09-08 11:00:00,10.07,10.09,10.06,10.08,658200.0,10.07,10.09,10.06,10.08,658200.0
2010-09-08 11:30:00,10.08,10.09,10.06,10.06,310800.0,10.08,10.09,10.06,10.06,310800.0
2010-09-08 12:00:00,10.06,10.07,10.06,10.06,340200.0,10.06,10.07,10.06,10.06,340200.0
2010-09-08 12:30:00,10.06,10.06,10.04,10.04,389400.0,10.06,10.06,10.04,10.04,389400.0
2010-09-08 13:00:00,10.04,10.04,9.99,10.01,495600.0,10.04,10.04,9.99,10.01,495600.0
2010-09-08 13:30:00,10.01,10.02,9.98,9.98,279600.0,10.01,10.02,9.98,9.98,279600.0
2010-09-08 14:00:00,9.98,9.99,9.97,9.97,374400.0,9.98,9.99,9.97,9.97,374400.0
2010-09-08 14:30:00,9.97,10.0,9.96,9.97,272400.0,9.97,10.0,9.96,9.97,272400.0
2010-09-08 15:00:00,9.97,9.99,9.97,9.97,359400.0,9.97,9.99,9.97,9.97,359400.0
2010-09-08 15:30:00,9.97,10.0,9.97,9.99,869400.0,9.97,10.0,9.97,9.99,869400.0
2010-09-09 09:30:00,10.08,10.09,10.04,10.05,255600.0,10.08,10.09,10.04,10.05,255600.0
2010-09-09 10:00:00,10.06,10.06,9.98,9.99,246600.0,10.06,10.06,9.98,9.99,246600.0
2010-09-09 10:30:00,10.0,10.0,9.98,9.98,295200.0,10.0,10.0,9.98,9.98,295200.0
2010-09-09 11:00:00,9.98,9.98,9.96,9.97,288000.0,9.98,9.98,9.96,9.97,288000.0
2010-09-09 11:30:00,9.96,9.99,9.95,9.97,313800.0,9.96,9.99,9.95,9.97,313800.0
2010-09-09 12:00:00,9.97,9.99,9.97,9.98,289200.0,9.97,9.99,9.97,9.98,289200.0
2010-09-09 12:30:00,9.98,10.0,9.97,9.97,201000.0,9.98,10.0,9.97,9.97,201000.0
2010-09-09 13:00:00,9.97,9.98,9.96,9.96,201600.0,9.97,9.98,9.96,9.96,201600.0
2010-09-09 13:30:00,9.96,9.97,9.93,9.93,193200.0,9.96,9.97,9.93,9.93,193200.0
2010-09-09 14:00:00,9.94,9.96,9.94,9.94,164400.0,9.94,9.96,9.94,9.94,164400.0
2010-09-09 14:30:00,9.94,9.96,9.94,9.96,180000.0,9.94,9.96,9.94,9.96,180000.0
2010-09-09 15:00:00,9.96,9.99,9.96,9.98,205200.0,9.96,9.99,9.96,9.98,205200.0
2010-09-09 15:30:00,9.98,9.98,9.95,9.96,522600.0,9.98,9.98,9.95,9.96,522600.0
2010-09-10 09:30:00,9.95,9.99,9.88,9.9,375000.0,9.95,9.99,9.88,9.9,375000.0
2010-09-10 10:00:00,9.9,9.92,9.85,9.86,502200.0,9.9,9.92,9.85,9.86,502200.0
2010-09-10 10:30:00,9.86,9.88,9.85,9.87,525600.0,9.86,9.88,9.85,9.87,525600.0
2010-09-10 11:00:00,9.87,9.91,9.87,9.91,243600.0,9.87,9.91,9.87,9.91,243600.0
2010-09-10 11:30:00,9.91,9.92,9.88,9.88,268200.0,9.91,9.92,9.88,9.88,268200.0
2010-09-10 12:00:00,9.89,9.9,9.88,9.88,193800.0,9.89,9.9,9.88,9.88,193800.0
2010-09-10 12:30:00,9.88,9.89,9.86,9.86,181200.0,9.88,9.89,9.86,9.86,181200.0
2010-09-10 13:00:00,9.86,9.89,9.86,9.88,185400.0,9.86,9.89,9.86,9.88,185400.0
2010-09-10 13:30:00,9.88,9.89,9.88,9.88,193200.0,9.88,9.89,9.88,9.88,193200.0
2010-09-10 14:00:00,9.88,9.89,9.86,9.88,399000.0,9.88,9.89,9.86,9.88,399000.0
2010-09-10 14:30:00,9.88,9.9,9.86,9.9,453000.0,9.88,9.9,9.86,9.9,453000.0
2010-09-10 15:00:00,9.9,9.9,9.86,9.88,423000.0,9.9,9.9,9.86,9.88,423000.0
2010-09-10 15:30:00,9.88,9.88,9.83,9.84,1154400.0,9.88,9.88,9.83,9.84,1154400.0
2010-09-13 09:30:00,9.93,9.97,9.9,9.92,379200.0,9.93,9.97,9.9,9.92,379200.0
2010-09-13 10:00:00,9.92,9.94,9.91,9.92,247800.0,9.92,9.94,9.91,9.92,247800.0
2010-09-13 10:30:00,9.92,9.93,9.9,9.9,339600.0,9.92,9.93,9.9,9.9,339600.0
2010-09-13 11:00:00,9.89,9.91,9.89,9.89,224400.0,9.89,9.91,9.89,9.89,224400.0
2010-09-13 11:30:00,9.89,9.9,9.83,9.84,497400.0,9.89,9.9,9.83,9.84,497400.0
2010-09-13 12:00:00,9.84,9.85,9.8,9.8,264000.0,9.84,9.85,9.8,9.8,264000.0
2010-09-13 12:30:00,9.8,9.8,9.71,9.71,564600.0,9.8,9.8,9.71,9.71,564600.0
2010-09-13 13:00:00,9.71,9.75,9.7,9.71,711000.0,9.71,9.75,9.7,9.71,711000.0
2010-09-13 13:30:00,9.71,9.73,9.69,9.72,423600.0,9.71,9.73,9.69,9.72,423600.0
2010-09-13 14:00:00,9.72,9.73,9.68,9.69,442200.0,9.72,9.73,9.68,9.69,442200.0
2010-09-13 14:30:00,9.69,9.71,9.67,9.67,470400.0,9.69,9.71,9.67,9.67,470400.0
2010-09-13 15:00:00,9.67,9.67,9.64,9.65,838200.0,9.67,9.67,9.64,9.65,838200.0
2010-09-13 15:30:00,9.65,9.65,9.56,9.57,2440200.0,9.65,9.65,9.56,9.57,2440200.0
2010-09-14 09:30:00,9.51,9.56,9.17,9.49,1484400.0,9.51,9.56,9.17,9.49,1484400.0
2010-09-14 10:00:00,9.49,9.51,9.46,9.47,819600.0,9.49,9.51,9.46,9.47,819600.0
2010-09-14 10:30:00,9.47,9.51,9.47,9.48,687600.0,9.47,9.51,9.47,9.48,687600.0
2010-09-14 11:00:00,9.48,9.49,9.4,9.41,822000.0,9.48,9.49,9.4,9.41,822000.0
2010-09-14 11:30:00,9.41,9.41,9.35,9.37,1176000.0,9.41,9.41,9.35,9.37,1176000.0
2010-09-14 12:00:00,9.37,9.52,9.37,9.5,1089000.0,9.37,9.52,9.37,9.5,1089000.0
2010-09-14 12:30:00,9.49,9.55,9.43,9.43,603000.0,9.49,9.55,9.43,9.43,603000.0
2010-09-14 13:00:00,9.43,9.45,9.43,9.44,345600.0,9.43,9.45,9.43,9.44,345600.0
2010-09-14 13:30:00,9.44,9.45,9.38,9.39,444000.0,9.44,9.45,9.38,9.39,444000.0
2010-09-14 14:00:00,9.39,9.46,9.39,9.43,475800.0,9.39,9.46,9.39,9.43,475800.0
2010-09-14 14:30:00,9.44,9.47,9.43,9.46,567600.0,9.44,9.47,9.43,9.46,567600.0
2010-09-14 15:00:00,9.46,9.55,9.46,9.55,686400.0,9.46,9.55,9.46,9.55,686400.0
2010-09-14 15:30:00,9.55,9.55,9.49,9.5,1266000.0,9.55,9.55,9.49,9.5,1266000.0
2010-09-15 09:30:00,9.49,9.53,9.46,9.49,470400.0,9.49,9.53,9.46,9.49,470400.0
2010-09-15 10:00:00,9.49,9.57,9.49,9.57,448800.0,9.49,9.57,9.49,9.57,448800.0
2010-09-15 10:30:00,9.57,9.59,9.55,9.58,530400.0,9.57,9.59,9.55,9.58,530400.0
2010-09-15 11:00:00,9.58,9.65,9.57,9.64,2155200.0,9.58,9.65,9.57,9.64,2155200.0
2010-09-15 11:30:00,9.64,9.65,9.63,9.63,534000.0,9.64,9.65,9.63,9.63,534000.0
2010-09-15 12:00:00,9.63,9.63,9.61,9.62,225000.0,9.63,9.63,9.61,9.62,225000.0
2010-09-15 12:30:00,9.62,9.64,9.61,9.64,338400.0,9.62,9.64,9.61,9.64,338400.0
2010-09-15 13:00:00,9.64,9.65,9.63,9.63,250800.0,9.64,9.65,9.63,9.63,250800.0
2010-09-15 13:30:00,9.63,9.64,9.63,9.63,784800.0,9.63,9.64,9.63,9.63,784800.0
2010-09-15 14:00:00,9.63,9.64,9.63,9.64,517200.0,9.63,9.64,9.63,9.64,517200.0
2010-09-15 14:30:00,9.64,9.64,9.62,9.62,425400.0,9.64,9.64,9.62,9.62,425400.0
2010-09-15 15:00:00,9.62,9.63,9.61,9.62,1296000.0,9.62,9.63,9.61,9.62,1296000.0
2010-09-15 15:30:00,9.62,9.62,9.6,9.61,1211400.0,9.62,9.62,9.6,9.61,1211400.0
2010-09-16 09:30:00,9.58,9.67,9.58,9.67,372600.0,9.58,9.67,9.58,9.67,372600.0
2010-09-16 10:00:00,9.67,9.73,9.64,9.73,449400.0,9.67,9.73,9.64,9.73,449400.0
2010-09-16 10:30:00,9.73,9.77,9.71,9.75,447600.0,9.73,9.77,9.71,9.75,447600.0
2010-09-16 11:00:00,9.75,9.82,9.75,9.8,444600.0,9.75,9.82,9.75,9.8,444600.0
2010-09-16 11:30:00,9.8,9.81,9.78,9.78,195600.0,9.8,9.81,9.78,9.78,195600.0
2010-09-16 12:00:00,9.78,9.82,9.77,9.82,340800.0,9.78,9.82,9.77,9.82,340800.0
2010-09-16 12:30:00,9.81,9.82,9.8,9.8,273600.0,9.81,9.82,9.8,9.8,273600.0
2010-09-16 13:00:00,9.81,9.81,9.8,9.81,298200.0,9.81,9.81,9.8,9.81,298200.0
2010-09-16 13:30:00,9.81,9.81,9.79,9.81,286200.0,9.81,9.81,9.79,9.81,286200.0
2010-09-16 14:00:00,9.81,9.81,9.78,9.79,355800.0,9.81,9.81,9.78,9.79,355800.0
2010-09-16 14:30:00,9.79,9.79,9.76,9.76,298800.0,9.79,9.79,9.76,9.76,298800.0
2010-09-16 15:00:00,9.76,9.76,9.74,9.75,959400.0,9.76,9.76,9.74,9.75,959400.0
2010-09-16 15:30:00,9.75,9.76,9.72,9.72,952200.0,9.75,9.76,9.72,9.72,952200.0
2010-09-17 09:30:00,9.7,9.71,9.5,9.5,1144200.0,9.7,9.71,9.5,9.5,1144200.0
2010-09-17 10:00:00,9.5,9.51,9.45,9.46,979200.0,9.5,9.51,9.45,9.46,979200.0
2010-09-17 10:30:00,9.46,9.48,9.42,9.48,529200.0,9.46,9.48,9.42,9.48,529200.0
2010-09-17 11:00:00,9.48,9.54,9.47,9.47,523800.0,9.48,9.54,9.47,9.47,523800.0
2010-09-17 11:30:00,9.48,9.54,9.48,9.53,278400.0,9.48,9.54,9.48,9.53,278400.0
2010-09-17 12:00:00,9.53,9.53,9.5,9.51,364200.0,9.53,9.53,9.5,9.51,364200.0
2010-09-17 12:30:00,9.51,9.52,9.49,9.5,289800.0,9.51,9.52,9.49,9.5,289800.0
2010-09-17 13:00:00,9.51,9.51,9.47,9.47,435600.0,9.51,9.51,9.47,9.47,435600.0
2010-09-17 13:30:00,9.47,9.48,9.45,9.47,322200.0,9.47,9.48,9.45,9.47,322200.0
2010-09-17 14:00:00,9.47,9.47,9.42,9.42,774600.0,9.47,9.47,9.42,9.42,774600.0
2010-09-17 14:30:00,9.42,9.44,9.39,9.39,608400.0,9.42,9.44,9.39,9.39,608400.0
2010-09-17 15:00:00,9.39,9.4,9.33,9.34,1227600.0,9.39,9.4,9.33,9.34,1227600.0
2010-09-17 15:30:00,9.35,9.42,9.3,9.3,2371200.0,9.35,9.42,9.3,9.3,2371200.0
2010-09-20 09:30:00,9.27,9.36,9.24,9.31,1832400.0,9.27,9.36,9.24,9.31,1832400.0
2010-09-20 10:00:00,9.31,9.35,9.3,9.31,1361400.0,9.31,9.35,9.3,9.31,1361400.0
2010-09-20 10:30:00,9.31,9.32,8.85,9.07,6586200.0,9.31,9.32,8.85,9.07,6586200.0
2010-09-20 11:00:00,9.06,9.06,8.88,8.93,2613000.0,9.06,9.06,8.88,8.93,2613000.0
2010-09-20 11:30:00,8.94,9.01,8.94,8.98,1108200.0,8.94,9.01,8.94,8.98,1108200.0
2010-09-20 12:00:00,8.99,9.06,8.99,9.05,1095000.0,8.99,9.06,8.99,9.05,1095000.0
2010-09-20 12:30:00,9.05,9.17,9.01,9.16,1500600.0,9.05,9.17,9.01,9.16,1500600.0
2010-09-20 13:00:00,9.16,9.16,9.03,9.11,959400.0,9.16,9.16,9.03,9.11,959400.0
2010-09-20 13:30:00,9.1,9.17,9.1,9.14,640200.0,9.1,9.17,9.1,9.14,640200.0
2010-09-20 14:00:00,9.15,9.17,9.13,9.14,541800.0,9.15,9.17,9.13,9.14,541800.0
2010-09-20 14:30:00,9.14,9.17,9.12,9.16,494400.0,9.14,9.17,9.12,9.16,494400.0
2010-09-20 15:00:00,9.16,9.17,9.08,9.08,1090800.0,9.16,9.17,9.08,9.08,1090800.0
2010-09-20 15:30:00,9.08,9.2,9.01,9.08,2799000.0,9.08,9.2,9.01,9.08,2799000.0
2010-09-21 09:30:00,9.09,9.45,9.09,9.45,1729200.0,9.09,9.45,9.09,9.45,1729200.0
2010-09-21 10:00:00,9.44,9.74,9.42,9.72,5091600.0,9.44,9.74,9.42,9.72,5091600.0
2010-09-21 10:30:00,9.72,9.79,9.63,9.76,2179200.0,9.72,9.79,9.63,9.76,2179200.0
2010-09-21 11:00:00,9.76,9.9,9.74,9.84,1833600.0,9.76,9.9,9.74,9.84,1833600.0
2010-09-21 11:30:00,9.84,9.97,9.83,9.86,2274000.0,9.84,9.97,9.83,9.86,2274000.0
2010-09-21 12:00:00,9.86,9.87,9.78,9.82,1717800.0,9.86,9.87,9.78,9.82,1717800.0
2010-09-21 12:30:00,9.83,9.9,9.79,9.81,1388400.0,9.83,9.9,9.79,9.81,1388400.0
2010-09-21 13:00:00,9.81,9.84,9.75,9.76,1024200.0,9.81,9.84,9.75,9.76,1024200.0
2010-09-21 13:30:00,9.76,9.77,9.7,9.73,1192200.0,9.76,9.77,9.7,9.73,1192200.0
2010-09-21 14:00:00,9.74,9.83,9.73,9.83,781800.0,9.74,9.83,9.73,9.83,781800.0
2010-09-21 14:30:00,9.83,9.96,9.81,9.95,1966800.0,9.83,9.96,9.81,9.95,1966800.0
2010-09-21 15:00:00,9.95,10.03,9.92,9.95,1861800.0,9.95,10.03,9.92,9.95,1861800.0
2010-09-21 15:30:00,9.95,9.96,9.87,9.89,2504400.0,9.95,9.96,9.87,9.89,2504400.0
2010-09-22 09:30:00,9.9,9.9,9.79,9.84,1323600.0,9.9,9.9,9.79,9.84,1323600.0
2010-09-22 10:00:00,9.84,9.86,9.81,9.83,1992000.0,9.84,9.86,9.81,9.83,1992000.0
2010-09-22 10:30:00,9.83,9.85,9.73,9.76,969000.0,9.83,9.85,9.73,9.76,969000.0
2010-09-22 11:00:00,9.76,9.8,9.73,9.73,470400.0,9.76,9.8,9.73,9.73,470400.0
2010-09-22 11:30:00,9.73,9.77,9.72,9.76,295200.0,9.73,9.77,9.72,9.76,295200.0
2010-09-22 12:00:00,9.76,9.81,9.76,9.77,195000.0,9.76,9.81,9.76,9.77,195000.0
2010-09-22 12:30:00,9.77,9.79,9.76,9.77,285600.0,9.77,9.79,9.76,9.77,285600.0
2010-09-22 13:00:00,9.77,9.81,9.76,9.8,505800.0,9.77,9.81,9.76,9.8,505800.0
2010-09-22 13:30:00,9.8,9.85,9.79,9.85,322800.0,9.8,9.85,9.79,9.85,322800.0
2010-09-22 14:00:00,9.85,9.93,9.85,9.9,1689000.0,9.85,9.93,9.85,9.9,1689000.0
2010-09-22 14:30:00,9.9,9.97,9.88,9.96,1571400.0,9.9,9.97,9.88,9.96,1571400.0
2010-09-22 15:00:00,9.96,9.97,9.92,9.92,1538400.0,9.96,9.97,9.92,9.92,1538400.0
2010-09-22 15:30:00,9.93,9.99,9.92,9.95,3085200.0,9.93,9.99,9.92,9.95,3085200.0
2010-09-23 09:30:00,11.09,11.55,11.05,11.51,12926400.0,11.09,11.55,11.05,11.51,12926400.0
2010-09-23 10:00:00,11.51,11.53,11.21,11.23,4176600.0,11.51,11.53,11.21,11.23,4176600.0
2010-09-23 10:30:00,11.23,11.27,11.11,11.16,3741000.0,11.23,11.27,11.11,11.16,3741000.0
2010-09-23 11:00:00,11.16,11.24,11.12,11.2,2201400.0,11.16,11.24,11.12,11.2,2201400.0
2010-09-23 11:30:00,11.2,11.33,11.19,11.32,1324800.0,11.2,11.33,11.19,11.32,1324800.0
2010-09-23 12:00:00,11.31,11.33,11.28,11.29,683400.0,11.31,11.33,11.28,11.29,683400.0
2010-09-23 12:30:00,11.29,11.31,11.25,11.28,531000.0,11.29,11.31,11.25,11.28,531000.0
2010-09-23 13:00:00,11.28,11.28,11.21,11.24,667800.0,11.28,11.28,11.21,11.24,667800.0
2010-09-23 13:30:00,11.24,11.25,11.21,11.21,554400.0,11.24,11.25,11.21,11.21,554400.0
2010-09-23 14:00:00,11.21,11.23,11.18,11.18,1009200.0,11.21,11.23,11.18,11.18,1009200.0
2010-09-23 14:30:00,11.18,11.2,11.14,11.17,1383600.0,11.18,11.2,11.14,11.17,1383600.0
2010-09-23 15:00:00,11.17,11.21,11.16,11.2,1483200.0,11.17,11.21,11.16,11.2,1483200.0
2010-09-23 15:30:00,11.2,11.27,11.19,11.26,2898600.0,11.2,11.27,11.19,11.26,2898600.0
2010-09-24 09:30:00,11.32,11.33,10.95,11.06,2386800.0,11.32,11.33,10.95,11.06,2386800.0
2010-09-24 10:00:00,11.05,11.07,10.98,11.04,1071600.0,11.05,11.07,10.98,11.04,1071600.0
2010-09-24 10:30:00,11.04,11.09,11.02,11.03,1447200.0,11.04,11.09,11.02,11.03,1447200.0
2010-09-24 11:00:00,11.03,11.1,11.03,11.06,650400.0,11.03,11.1,11.03,11.06,650400.0
2010-09-24 11:30:00,11.06,11.13,11.06,11.12,691800.0,11.06,11.13,11.06,11.12,691800.0
2010-09-24 12:00:00,11.12,11.21,11.12,11.19,567600.0,11.12,11.21,11.12,11.19,567600.0
2010-09-24 12:30:00,11.19,11.23,11.19,11.23,335400.0,11.19,11.23,11.19,11.23,335400.0
2010-09-24 13:00:00,11.23,11.24,11.22,11.24,320400.0,11.23,11.24,11.22,11.24,320400.0
2010-09-24 13:30:00,11.24,11.24,11.17,11.17,620400.0,11.24,11.24,11.17,11.17,620400.0
2010-09-24 14:00:00,11.17,11.23,11.15,11.22,498600.0,11.17,11.23,11.15,11.22,498600.0
2010-09-24 14:30:00,11.22,11.25,11.21,11.23,685200.0,11.22,11.25,11.21,11.23,685200.0
2010-09-24 15:00:00,11.23,11.28,11.19,11.27,840600.0,11.23,11.28,11.19,11.27,840600.0
2010-09-24 15:30:00,11.27,11.33,11.27,11.32,1509600.0,11.27,11.33,11.27,11.32,1509600.0
2010-09-27 09:30:00,11.33,11.35,11.13,11.23,1471200.0,11.33,11.35,11.13,11.23,1471200.0
2010-09-27 10:00:00,11.23,11.28,11.17,11.23,916200.0,11.23,11.28,11.17,11.23,916200.0
2010-09-27 10:30:00,11.23,11.25,11.2,11.23,483000.0,11.23,11.25,11.2,11.23,483000.0
2010-09-27 11:00:00,11.23,11.25,11.22,11.25,529800.0,11.23,11.25,11.22,11.25,529800.0
2010-09-27 11:30:00,11.24,11.28,11.24,11.24,781800.0,11.24,11.28,11.24,11.24,781800.0
2010-09-27 12:00:00,11.24,11.28,11.24,11.28,492000.0,11.24,11.28,11.24,11.28,492000.0
2010-09-27 12:30:00,11.28,11.34,11.27,11.29,511800.0,11.28,11.34,11.27,11.29,511800.0
2010-09-27 13:00:00,11.29,11.35,11.28,11.35,636600.0,11.29,11.35,11.28,11.35,636600.0
2010-09-27 13:30:00,11.35,11.37,11.34,11.35,585600.0,11.35,11.37,11.34,11.35,585600.0
2010-09-27 14:00:00,11.35,11.37,11.34,11.37,416400.0,11.35,11.37,11.34,11.37,416400.0
2010-09-27 14:30:00,11.37,11.38,11.35,11.37,330000.0,11.37,11.38,11.35,11.37,330000.0
2010-09-27 15:00:00,11.37,11.38,11.37,11.37,454200.0,11.37,11.38,11.37,11.37,454200.0
2010-09-27 15:30:00,11.37,11.38,11.35,11.38,1006800.0,11.37,11.38,11.35,11.38,1006800.0
2010-09-28 09:30:00,11.16,11.32,10.96,11.31,1134000.0,11.16,11.32,10.96,11.31,1134000.0
2010-09-28 10:00:00,11.31,11.46,11.26,11.36,1201800.0,11.31,11.46,11.26,11.36,1201800.0
2010-09-28 10:30:00,11.36,11.39,11.31,11.31,285600.0,11.36,11.39,11.31,11.31,285600.0
2010-09-28 11:00:00,11.31,11.35,11.25,11.33,558000.0,11.31,11.35,11.25,11.33,558000.0
2010-09-28 11:30:00,11.34,11.36,11.31,11.32,256800.0,11.34,11.36,11.31,11.32,256800.0
2010-09-28 12:00:00,11.32,11.33,11.27,11.28,228600.0,11.32,11.33,11.27,11.28,228600.0
2010-09-28 12:30:00,11.28,11.33,11.27,11.33,140400.0,11.28,11.33,11.27,11.33,140400.0
2010-09-28 13:00:00,11.32,11.33,11.28,11.3,198000.0,11.32,11.33,11.28,11.3,198000.0
2010-09-28 13:30:00,11.3,11.33,11.3,11.32,214800.0,11.3,11.33,11.3,11.32,214800.0
2010-09-28 14:00:00,11.32,11.34,11.32,11.33,241200.0,11.32,11.34,11.32,11.33,241200.0
2010-09-28 14:30:00,11.33,11.33,11.31,11.33,256200.0,11.33,11.33,11.31,11.33,256200.0
2010-09-28 15:00:00,11.33,11.33,11.31,11.31,365400.0,11.33,11.33,11.31,11.31,365400.0
2010-09-28 15:30:00,11.31,11.35,11.31,11.33,767400.0,11.31,11.35,11.31,11.33,767400.0
2010-09-29 09:30:00,11.28,11.35,11.26,11.31,418200.0,11.28,11.35,11.26,11.31,418200.0
2010-09-29 10:00:00,11.32,11.35,11.31,11.34,421800.0,11.32,11.35,11.31,11.34,421800.0
2010-09-29 10:30:00,11.34,11.35,11.3,11.31,300600.0,11.34,11.35,11.3,11.31,300600.0
2010-09-29 11:00:00,11.31,11.32,11.27,11.28,216000.0,11.31,11.32,11.27,11.28,216000.0
2010-09-29 11:30:00,11.28,11.33,11.28,11.31,106800.0,11.28,11.33,11.28,11.31,106800.0
2010-09-29 12:00:00,11.31,11.32,11.28,11.31,130200.0,11.31,11.32,11.28,11.31,130200.0
2010-09-29 12:30:00,11.31,11.31,11.28,11.29,143400.0,11.31,11.31,11.28,11.29,143400.0
2010-09-29 13:00:00,11.29,11.31,11.29,11.3,150000.0,11.29,11.31,11.29,11.3,150000.0
2010-09-29 13:30:00,11.31,11.31,11.29,11.3,181200.0,11.31,11.31,11.29,11.3,181200.0
2010-09-29 14:00:00,11.3,11.31,11.29,11.3,252600.0,11.3,11.31,11.29,11.3,252600.0
2010-09-29 14:30:00,11.3,11.32,11.3,11.32,293400.0,11.3,11.32,11.3,11.32,293400.0
2010-09-29 15:00:00,11.33,11.33,11.3,11.31,392400.0,11.33,11.33,11.3,11.31,392400.0
2010-09-29 15:30:00,11.31,11.34,11.29,11.33,663600.0,11.31,11.34,11.29,11.33,663600.0
2010-09-30 09:30:00,11.34,11.4,11.28,11.39,897600.0,11.34,11.4,11.28,11.39,897600.0
2010-09-30 10:00:00,11.39,11.39,11.32,11.34,630600.0,11.39,11.39,11.32,11.34,630600.0
2010-09-30 10:30:00,11.34,11.35,11.33,11.33,403800.0,11.34,11.35,11.33,11.33,403800.0
2010-09-30 11:00:00,11.33,11.33,11.25,11.25,357000.0,11.33,11.33,11.25,11.25,357000.0
2010-09-30 11:30:00,11.26,11.28,11.21,11.25,555600.0,11.26,11.28,11.21,11.25,555600.0
2010-09-30 12:00:00,11.25,11.25,11.2,11.21,478800.0,11.25,11.25,11.2,11.21,478800.0
2010-09-30 12:30:00,11.2,11.22,11.17,11.19,549000.0,11.2,11.22,11.17,11.19,549000.0
2010-09-30 13:00:00,11.19,11.2,11.18,11.18,382200.0,11.19,11.2,11.18,11.18,382200.0
2010-09-30 13:30:00,11.18,11.19,11.15,11.19,1057200.0,11.18,11.19,11.15,11.19,1057200.0
2010-09-30 14:00:00,11.19,11.23,11.19,11.21,385200.0,11.19,11.23,11.19,11.21,385200.0
2010-09-30 14:30:00,11.21,11.24,11.2,11.22,557400.0,11.21,11.24,11.2,11.22,557400.0
2010-09-30 15:00:00,11.23,11.24,11.21,11.23,531000.0,11.23,11.24,11.21,11.23,531000.0
2010-09-30 15:30:00,11.23,11.23,11.17,11.19,1110600.0,11.23,11.23,11.17,11.19,1110600.0
2010-10-01 09:30:00,11.24,11.38,11.24,11.33,601200.0,11.24,11.38,11.24,11.33,601200.0
2010-10-01 10:00:00,11.32,11.33,11.09,11.1,1126800.0,11.32,11.33,11.09,11.1,1126800.0
2010-10-01 10:30:00,11.09,11.13,11.06,11.1,629400.0,11.09,11.13,11.06,11.1,629400.0
2010-10-01 11:00:00,11.1,11.1,11.03,11.05,426000.0,11.1,11.1,11.03,11.05,426000.0
2010-10-01 11:30:00,11.05,11.13,11.04,11.13,206400.0,11.05,11.13,11.04,11.13,206400.0
2010-10-01 12:00:00,11.13,11.14,11.09,11.13,190800.0,11.13,11.14,11.09,11.13,190800.0
2010-10-01 12:30:00,11.13,11.13,11.11,11.12,105000.0,11.13,11.13,11.11,11.12,105000.0
2010-10-01 13:00:00,11.13,11.14,11.11,11.13,273000.0,11.13,11.14,11.11,11.13,273000.0
2010-10-01 13:30:00,11.13,11.17,11.12,11.16,190200.0,11.13,11.17,11.12,11.16,190200.0
2010-10-01 14:00:00,11.16,11.17,11.13,11.16,193200.0,11.16,11.17,11.13,11.16,193200.0
2010-10-01 14:30:00,11.15,11.19,11.15,11.17,249600.0,11.15,11.19,11.15,11.17,249600.0
2010-10-01 15:00:00,11.18,11.19,11.15,11.16,345600.0,11.18,11.19,11.15,11.16,345600.0
2010-10-01 15:30:00,11.16,11.18,11.15,11.18,851400.0,11.16,11.18,11.15,11.18,851400.0
2010-10-04 09:30:00,11.14,11.17,11.0,11.16,644400.0,11.14,11.17,11.0,11.16,644400.0
2010-10-04 10:00:00,11.16,11.17,11.1,11.1,405000.0,11.16,11.17,11.1,11.1,405000.0
2010-10-04 10:30:00,11.1,11.11,11.05,11.05,364800.0,11.1,11.11,11.05,11.05,364800.0
2010-10-04 11:00:00,11.05,11.06,11.0,11.01,305400.0,11.05,11.06,11.0,11.01,305400.0
2010-10-04 11:30:00,11.01,11.06,11.01,11.01,193200.0,11.01,11.06,11.01,11.01,193200.0
2010-10-04 12:00:00,11.0,11.03,11.0,11.02,123600.0,11.0,11.03,11.0,11.02,123600.0
2010-10-04 12:30:00,11.02,11.03,11.0,11.01,84600.0,11.02,11.03,11.0,11.01,84600.0
2010-10-04 13:00:00,11.01,11.05,11.01,11.04,225600.0,11.01,11.05,11.01,11.04,225600.0
2010-10-04 13:30:00,11.04,11.04,11.03,11.03,287400.0,11.04,11.04,11.03,11.03,287400.0
2010-10-04 14:00:00,11.04,11.05,11.03,11.04,559800.0,11.04,11.05,11.03,11.04,559800.0
2010-10-04 14:30:00,11.04,11.07,11.04,11.05,166800.0,11.04,11.07,11.04,11.05,166800.0
2010-10-04 15:00:00,11.05,11.08,11.05,11.07,307200.0,11.05,11.08,11.05,11.07,307200.0
2010-10-04 15:30:00,11.07,11.09,11.06,11.08,459600.0,11.07,11.09,11.06,11.08,459600.0
2010-10-05 09:30:00,11.16,11.25,11.1,11.21,252600.0,11.16,11.25,11.1,11.21,252600.0
2010-10-05 10:00:00,11.2,11.2,11.12,11.15,860400.0,11.2,11.2,11.12,11.15,860400.0
2010-10-05 10:30:00,11.16,11.22,11.16,11.19,376200.0,11.16,11.22,11.16,11.19,376200.0
2010-10-05 11:00:00,11.19,11.19,11.14,11.15,444600.0,11.19,11.19,11.14,11.15,444600.0
2010-10-05 11:30:00,11.15,11.16,11.14,11.16,403800.0,11.15,11.16,11.14,11.16,403800.0
2010-10-05 12:00:00,11.16,11.16,11.15,11.15,199200.0,11.16,11.16,11.15,11.15,199200.0
2010-10-05 12:30:00,11.15,11.17,11.15,11.17,238200.0,11.15,11.17,11.15,11.17,238200.0
2010-10-05 13:00:00,11.17,11.22,11.16,11.21,161400.0,11.17,11.22,11.16,11.21,161400.0
2010-10-05 13:30:00,11.21,11.24,11.21,11.23,166200.0,11.21,11.24,11.21,11.23,166200.0
2010-10-05 14:00:00,11.23,11.24,11.22,11.24,126600.0,11.23,11.24,11.22,11.24,126600.0
2010-10-05 14:30:00,11.24,11.28,11.24,11.27,326400.0,11.24,11.28,11.24,11.27,326400.0
2010-10-05 15:00:00,11.27,11.29,11.26,11.28,253800.0,11.27,11.29,11.26,11.28,253800.0
2010-10-05 15:30:00,11.28,11.29,11.26,11.28,549000.0,11.28,11.29,11.26,11.28,549000.0
2010-10-06 09:30:00,11.3,11.33,11.25,11.32,263400.0,11.3,11.33,11.25,11.32,263400.0
2010-10-06 10:00:00,11.32,11.32,11.26,11.27,367800.0,11.32,11.32,11.26,11.27,367800.0
2010-10-06 10:30:00,11.27,11.27,11.22,11.24,219000.0,11.27,11.27,11.22,11.24,219000.0
2010-10-06 11:00:00,11.25,11.25,11.2,11.21,163800.0,11.25,11.25,11.2,11.21,163800.0
2010-10-06 11:30:00,11.21,11.23,11.18,11.21,553800.0,11.21,11.23,11.18,11.21,553800.0
2010-10-06 12:00:00,11.21,11.28,11.21,11.26,260400.0,11.21,11.28,11.21,11.26,260400.0
2010-10-06 12:30:00,11.26,11.27,11.23,11.25,285000.0,11.26,11.27,11.23,11.25,285000.0
2010-10-06 13:00:00,11.25,11.25,11.19,11.22,166200.0,11.25,11.25,11.19,11.22,166200.0
2010-10-06 13:30:00,11.22,11.24,11.2,11.24,261000.0,11.22,11.24,11.2,11.24,261000.0
2010-10-06 14:00:00,11.24,11.24,11.21,11.24,306000.0,11.24,11.24,11.21,11.24,306000.0
2010-10-06 14:30:00,11.24,11.28,11.23,11.27,288000.0,11.24,11.28,11.23,11.27,288000.0
2010-10-06 15:00:00,11.27,11.28,11.24,11.28,330000.0,11.27,11.28,11.24,11.28,330000.0
2010-10-06 15:30:00,11.27,11.3,11.26,11.3,585600.0,11.27,11.3,11.26,11.3,585600.0
2010-10-07 09:30:00,11.35,11.37,11.2,11.25,379800.0,11.35,11.37,11.2,11.25,379800.0
2010-10-07 10:00:00,11.24,11.26,11.18,11.25,264600.0,11.24,11.26,11.18,11.25,264600.0
2010-10-07 10:30:00,11.25,11.26,11.16,11.2,207000.0,11.25,11.26,11.16,11.2,207000.0
2010-10-07 11:00:00,11.2,11.24,11.19,11.23,358800.0,11.2,11.24,11.19,11.23,358800.0
2010-10-07 11:30:00,11.24,11.25,11.22,11.23,369000.0,11.24,11.25,11.22,11.23,369000.0
2010-10-07 12:00:00,11.22,11.23,11.19,11.19,202200.0,11.22,11.23,11.19,11.19,202200.0
2010-10-07 12:30:00,11.19,11.21,11.19,11.2,249600.0,11.19,11.21,11.19,11.2,249600.0
2010-10-07 13:00:00,11.2,11.22,11.19,11.21,154800.0,11.2,11.22,11.19,11.21,154800.0
2010-10-07 13:30:00,11.21,11.24,11.19,11.23,202800.0,11.21,11.24,11.19,11.23,202800.0
2010-10-07 14:00:00,11.24,11.26,11.22,11.25,179400.0,11.24,11.26,11.22,11.25,179400.0
2010-10-07 14:30:00,11.25,11.27,11.24,11.26,132600.0,11.25,11.27,11.24,11.26,132600.0
2010-10-07 15:00:00,11.26,11.27,11.25,11.27,251400.0,11.26,11.27,11.25,11.27,251400.0
2010-10-07 15:30:00,11.27,11.28,11.25,11.27,692400.0,11.27,11.28,11.25,11.27,692400.0
2010-10-08 09:30:00,11.27,11.33,11.22,11.29,279600.0,11.27,11.33,11.22,11.29,279600.0
2010-10-08 10:00:00,11.3,11.31,11.27,11.29,249000.0,11.3,11.31,11.27,11.29,249000.0
2010-10-08 10:30:00,11.3,11.3,11.25,11.28,156600.0,11.3,11.3,11.25,11.28,156600.0
2010-10-08 11:00:00,11.28,11.3,11.28,11.28,146400.0,11.28,11.3,11.28,11.28,146400.0
2010-10-08 11:30:00,11.28,11.31,11.28,11.28,182400.0,11.28,11.31,11.28,11.28,182400.0
2010-10-08 12:00:00,11.28,11.28,11.28,11.28,155400.0,11.28,11.28,11.28,11.28,155400.0
2010-10-08 12:30:00,11.28,11.31,11.28,11.3,212400.0,11.28,11.31,11.28,11.3,212400.0
2010-10-08 13:00:00,11.3,11.31,11.29,11.31,165000.0,11.3,11.31,11.29,11.31,165000.0
2010-10-08 13:30:00,11.3,11.31,11.29,11.31,200400.0,11.3,11.31,11.29,11.31,200400.0
2010-10-08 14:00:00,11.31,11.33,11.3,11.33,123000.0,11.31,11.33,11.3,11.33,123000.0
2010-10-08 14:30:00,11.33,11.37,11.33,11.34,213600.0,11.33,11.37,11.33,11.34,213600.0
2010-10-08 15:00:00,11.34,11.36,11.34,11.35,195600.0,11.34,11.36,11.34,11.35,195600.0
2010-10-08 15:30:00,11.35,11.37,11.33,11.34,413400.0,11.35,11.37,11.33,11.34,413400.0
2010-10-11 09:30:00,11.33,11.37,11.32,11.33,220800.0,11.33,11.37,11.32,11.33,220800.0
2010-10-11 10:00:00,11.33,11.34,11.17,11.17,551400.0,11.33,11.34,11.17,11.17,551400.0
2010-10-11 10:30:00,11.17,11.19,11.11,11.12,523200.0,11.17,11.19,11.11,11.12,523200.0
2010-10-11 11:00:00,11.12,11.19,11.08,11.19,496200.0,11.12,11.19,11.08,11.19,496200.0
2010-10-11 11:30:00,11.19,11.27,11.19,11.26,194400.0,11.19,11.27,11.19,11.26,194400.0
2010-10-11 12:00:00,11.25,11.27,11.22,11.25,111600.0,11.25,11.27,11.22,11.25,111600.0
2010-10-11 12:30:00,11.24,11.27,11.24,11.26,104400.0,11.24,11.27,11.24,11.26,104400.0
2010-10-11 13:00:00,11.25,11.31,11.25,11.31,127200.0,11.25,11.31,11.25,11.31,127200.0
2010-10-11 13:30:00,11.31,11.32,11.3,11.32,91800.0,11.31,11.32,11.3,11.32,91800.0
2010-10-11 14:00:00,11.32,11.36,11.31,11.33,189600.0,11.32,11.36,11.31,11.33,189600.0
2010-10-11 14:30:00,11.33,11.33,11.24,11.24,297600.0,11.33,11.33,11.24,11.24,297600.0
2010-10-11 15:00:00,11.25,11.29,11.25,11.26,225000.0,11.25,11.29,11.25,11.26,225000.0
2010-10-11 15:30:00,11.26,11.27,11.23,11.25,469200.0,11.26,11.27,11.23,11.25,469200.0
2010-10-12 09:30:00,11.22,11.24,11.11,11.15,195000.0,11.22,11.24,11.11,11.15,195000.0
2010-10-12 10:00:00,11.15,11.24,11.14,11.22,193800.0,11.15,11.24,11.14,11.22,193800.0
2010-10-12 10:30:00,11.21,11.21,11.13,11.13,520800.0,11.21,11.21,11.13,11.13,520800.0
2010-10-12 11:00:00,11.13,11.13,11.09,11.12,469200.0,11.13,11.13,11.09,11.12,469200.0
2010-10-12 11:30:00,11.12,11.15,11.11,11.14,183600.0,11.12,11.15,11.11,11.14,183600.0
2010-10-12 12:00:00,11.14,11.15,11.12,11.12,151200.0,11.14,11.15,11.12,11.12,151200.0
2010-10-12 12:30:00,11.12,11.13,11.12,11.13,96600.0,11.12,11.13,11.12,11.13,96600.0
2010-10-12 13:00:00,11.12,11.14,11.12,11.14,105600.0,11.12,11.14,11.12,11.14,105600.0
2010-10-12 13:30:00,11.13,11.14,11.12,11.13,183600.0,11.13,11.14,11.12,11.13,183600.0
2010-10-12 14:00:00,11.14,11.18,11.12,11.17,405600.0,11.14,11.18,11.12,11.17,405600.0
2010-10-12 14:30:00,11.16,11.17,11.14,11.15,292200.0,11.16,11.17,11.14,11.15,292200.0
2010-10-12 15:00:00,11.15,11.2,11.14,11.2,306000.0,11.15,11.2,11.14,11.2,306000.0
2010-10-12 15:30:00,11.19,11.2,11.13,11.14,706200.0,11.19,11.2,11.13,11.14,706200.0
2010-10-13 09:30:00,11.18,11.22,11.16,11.18,207600.0,11.18,11.22,11.16,11.18,207600.0
2010-10-13 10:00:00,11.18,11.2,11.13,11.15,142200.0,11.18,11.2,11.13,11.15,142200.0
2010-10-13 10:30:00,11.15,11.21,11.14,11.2,166800.0,11.15,11.21,11.14,11.2,166800.0
2010-10-13 11:00:00,11.19,11.21,11.18,11.2,179400.0,11.19,11.21,11.18,11.2,179400.0
2010-10-13 11:30:00,11.2,11.21,11.2,11.2,109200.0,11.2,11.21,11.2,11.2,109200.0
2010-10-13 12:00:00,11.2,11.21,11.19,11.2,176400.0,11.2,11.21,11.19,11.2,176400.0
2010-10-13 12:30:00,11.2,11.21,11.19,11.19,91800.0,11.2,11.21,11.19,11.19,91800.0
2010-10-13 13:00:00,11.19,11.2,11.17,11.17,109800.0,11.19,11.2,11.17,11.17,109800.0
2010-10-13 13:30:00,11.18,11.2,11.18,11.18,116400.0,11.18,11.2,11.18,11.18,116400.0
2010-10-13 14:00:00,11.18,11.2,11.18,11.18,144000.0,11.18,11.2,11.18,11.18,144000.0
2010-10-13 14:30:00,11.18,11.2,11.17,11.19,129600.0,11.18,11.2,11.17,11.19,129600.0
2010-10-13 15:00:00,11.19,11.22,11.19,11.19,208800.0,11.19,11.22,11.19,11.19,208800.0
2010-10-13 15:30:00,11.19,11.21,11.17,11.18,535200.0,11.19,11.21,11.17,11.18,535200.0
2010-10-14 09:30:00,11.14,11.27,11.14,11.21,162600.0,11.14,11.27,11.14,11.21,162600.0
2010-10-14 10:00:00,11.22,11.26,11.21,11.25,241200.0,11.22,11.26,11.21,11.25,241200.0
2010-10-14 10:30:00,11.25,11.28,11.24,11.27,82800.0,11.25,11.28,11.24,11.27,82800.0
2010-10-14 11:00:00,11.26,11.28,11.25,11.27,123600.0,11.26,11.28,11.25,11.27,123600.0
2010-10-14 11:30:00,11.28,11.28,11.24,11.26,139800.0,11.28,11.28,11.24,11.26,139800.0
2010-10-14 12:00:00,11.26,11.28,11.24,11.24,210600.0,11.26,11.28,11.24,11.24,210600.0
2010-10-14 12:30:00,11.24,11.24,11.23,11.23,85200.0,11.24,11.24,11.23,11.23,85200.0
2010-10-14 13:00:00,11.23,11.23,11.18,11.18,102600.0,11.23,11.23,11.18,11.18,102600.0
2010-10-14 13:30:00,11.18,11.2,11.17,11.2,68400.0,11.18,11.2,11.17,11.2,68400.0
2010-10-14 14:00:00,11.19,11.2,11.17,11.19,92400.0,11.19,11.2,11.17,11.19,92400.0
2010-10-14 14:30:00,11.19,11.19,11.17,11.17,96000.0,11.19,11.19,11.17,11.17,96000.0
2010-10-14 15:00:00,11.17,11.19,11.15,11.18,220200.0,11.17,11.19,11.15,11.18,220200.0
2010-10-14 15:30:00,11.18,11.21,11.17,11.21,356400.0,11.18,11.21,11.17,11.21,356400.0
2010-10-15 09:30:00,11.26,11.26,11.17,11.22,263400.0,11.26,11.26,11.17,11.22,263400.0
2010-10-15 10:00:00,11.21,11.22,11.13,11.14,390000.0,11.21,11.22,11.13,11.14,390000.0
2010-10-15 10:30:00,11.13,11.16,11.11,11.16,185400.0,11.13,11.16,11.11,11.16,185400.0
2010-10-15 11:00:00,11.15,11.21,11.15,11.2,240600.0,11.15,11.21,11.15,11.2,240600.0
2010-10-15 11:30:00,11.2,11.22,11.19,11.21,445200.0,11.2,11.22,11.19,11.21,445200.0
2010-10-15 12:00:00,11.21,11.21,11.18,11.18,208200.0,11.21,11.21,11.18,11.18,208200.0
2010-10-15 12:30:00,11.19,11.2,11.16,11.17,96000.0,11.19,11.2,11.16,11.17,96000.0
2010-10-15 13:00:00,11.17,11.19,11.16,11.17,117000.0,11.17,11.19,11.16,11.17,117000.0
2010-10-15 13:30:00,11.17,11.18,11.15,11.16,135000.0,11.17,11.18,11.15,11.16,135000.0
2010-10-15 14:00:00,11.16,11.2,11.15,11.19,109200.0,11.16,11.2,11.15,11.19,109200.0
2010-10-15 14:30:00,11.19,11.19,11.16,11.17,256800.0,11.19,11.19,11.16,11.17,256800.0
2010-10-15 15:00:00,11.17,11.21,11.17,11.21,217800.0,11.17,11.21,11.17,11.21,217800.0
2010-10-15 15:30:00,11.21,11.25,11.2,11.24,580800.0,11.21,11.25,11.2,11.24,580800.0
2010-10-18 09:30:00,11.25,11.25,11.18,11.19,207600.0,11.25,11.25,11.18,11.19,207600.0
2010-10-18 10:00:00,11.19,11.2,11.15,11.15,291000.0,11.19,11.2,11.15,11.15,291000.0
2010-10-18 10:30:00,11.15,11.16,11.13,11.14,807600.0,11.15,11.16,11.13,11.14,807600.0
2010-10-18 11:00:00,11.14,11.18,11.13,11.17,280200.0,11.14,11.18,11.13,11.17,280200.0
2010-10-18 11:30:00,11.16,11.17,11.14,11.17,131400.0,11.16,11.17,11.14,11.17,131400.0
2010-10-18 12:00:00,11.17,11.18,11.15,11.15,59400.0,11.17,11.18,11.15,11.15,59400.0
2010-10-18 12:30:00,11.15,11.15,11.13,11.13,361200.0,11.15,11.15,11.13,11.13,361200.0
2010-10-18 13:00:00,11.13,11.14,11.12,11.13,264600.0,11.13,11.14,11.12,11.13,264600.0
2010-10-18 13:30:00,11.14,11.17,11.13,11.17,123000.0,11.14,11.17,11.13,11.17,123000.0
2010-10-18 14:00:00,11.17,11.18,11.16,11.17,134400.0,11.17,11.18,11.16,11.17,134400.0
2010-10-18 14:30:00,11.17,11.18,11.15,11.16,148800.0,11.17,11.18,11.15,11.16,148800.0
2010-10-18 15:00:00,11.16,11.17,11.14,11.15,465600.0,11.16,11.17,11.14,11.15,465600.0
2010-10-18 15:30:00,11.14,11.16,11.12,11.16,717000.0,11.14,11.16,11.12,11.16,717000.0
2010-10-19 09:30:00,11.11,11.12,10.87,10.89,453600.0,11.11,11.12,10.87,10.89,453600.0
2010-10-19 10:00:00,10.89,10.97,10.86,10.97,396600.0,10.89,10.97,10.86,10.97,396600.0
2010-10-19 10:30:00,10.98,11.04,10.96,11.02,213600.0,10.98,11.04,10.96,11.02,213600.0
2010-10-19 11:00:00,11.02,11.05,10.99,11.01,148800.0,11.02,11.05,10.99,11.01,148800.0
2010-10-19 11:30:00,11.01,11.04,11.01,11.03,96600.0,11.01,11.04,11.01,11.03,96600.0
2010-10-19 12:00:00,11.03,11.04,11.0,11.02,148800.0,11.03,11.04,11.0,11.02,148800.0
2010-10-19 12:30:00,11.02,11.02,11.0,11.02,93600.0,11.02,11.02,11.0,11.02,93600.0
2010-10-19 13:00:00,11.02,11.02,10.99,10.99,56400.0,11.02,11.02,10.99,10.99,56400.0
2010-10-19 13:30:00,10.99,10.99,10.96,10.97,141600.0,10.99,10.99,10.96,10.97,141600.0
2010-10-19 14:00:00,10.97,10.97,10.9,10.92,238800.0,10.97,10.97,10.9,10.92,238800.0
2010-10-19 14:30:00,10.92,10.93,10.9,10.91,185400.0,10.92,10.93,10.9,10.91,185400.0
2010-10-19 15:00:00,10.91,10.92,10.84,10.86,506400.0,10.91,10.92,10.84,10.86,506400.0
2010-10-19 15:30:00,10.86,10.92,10.85,10.9,579000.0,10.86,10.92,10.85,10.9,579000.0
2010-10-20 09:30:00,10.94,11.03,10.92,11.0,265200.0,10.94,11.03,10.92,11.0,265200.0
2010-10-20 10:00:00,11.0,11.03,10.92,11.01,378000.0,11.0,11.03,10.92,11.01,378000.0
2010-10-20 10:30:00,11.0,11.13,11.0,11.1,441600.0,11.0,11.13,11.0,11.1,441600.0
2010-10-20 11:00:00,11.1,11.1,11.05,11.07,222600.0,11.1,11.1,11.05,11.07,222600.0
2010-10-20 11:30:00,11.07,11.11,11.06,11.09,177000.0,11.07,11.11,11.06,11.09,177000.0
2010-10-20 12:00:00,11.09,11.1,11.06,11.07,186000.0,11.09,11.1,11.06,11.07,186000.0
2010-10-20 12:30:00,11.08,11.09,11.06,11.08,136800.0,11.08,11.09,11.06,11.08,136800.0
2010-10-20 13:00:00,11.07,11.1,11.07,11.09,435000.0,11.07,11.1,11.07,11.09,435000.0
2010-10-20 13:30:00,11.09,11.09,11.07,11.08,196200.0,11.09,11.09,11.07,11.08,196200.0
2010-10-20 14:00:00,11.08,11.1,11.07,11.07,199800.0,11.08,11.1,11.07,11.07,199800.0
2010-10-20 14:30:00,11.06,11.08,11.05,11.07,87600.0,11.06,11.08,11.05,11.07,87600.0
2010-10-20 15:00:00,11.06,11.06,11.05,11.06,141000.0,11.06,11.06,11.05,11.06,141000.0
2010-10-20 15:30:00,11.06,11.07,11.01,11.03,369600.0,11.06,11.07,11.01,11.03,369600.0
2010-10-21 09:30:00,11.09,11.13,11.07,11.08,187200.0,11.09,11.13,11.07,11.08,187200.0
2010-10-21 10:00:00,11.09,11.14,11.08,11.13,126600.0,11.09,11.14,11.08,11.13,126600.0
2010-10-21 10:30:00,11.12,11.14,11.12,11.14,125400.0,11.12,11.14,11.12,11.14,125400.0
2010-10-21 11:00:00,11.14,11.14,11.05,11.06,201000.0,11.14,11.14,11.05,11.06,201000.0
2010-10-21 11:30:00,11.07,11.08,11.01,11.03,103800.0,11.07,11.08,11.01,11.03,103800.0
2010-10-21 12:00:00,11.03,11.06,11.02,11.06,89400.0,11.03,11.06,11.02,11.06,89400.0
2010-10-21 12:30:00,11.06,11.06,10.98,10.98,87600.0,11.06,11.06,10.98,10.98,87600.0
2010-10-21 13:00:00,10.99,11.02,10.97,11.0,143400.0,10.99,11.02,10.97,11.0,143400.0
2010-10-21 13:30:00,11.0,11.0,10.92,10.92,88800.0,11.0,11.0,10.92,10.92,88800.0
2010-10-21 14:00:00,10.93,10.95,10.91,10.94,215400.0,10.93,10.95,10.91,10.94,215400.0
2010-10-21 14:30:00,10.95,11.01,10.92,10.98,195000.0,10.95,11.01,10.92,10.98,195000.0
2010-10-21 15:00:00,10.98,11.03,10.98,11.03,241800.0,10.98,11.03,10.98,11.03,241800.0
2010-10-21 15:30:00,11.03,11.04,10.99,11.0,320400.0,11.03,11.04,10.99,11.0,320400.0
2010-10-22 09:30:00,11.02,11.05,10.96,11.01,151200.0,11.02,11.05,10.96,11.01,151200.0
2010-10-22 10:00:00,11.02,11.02,10.98,10.99,133200.0,11.02,11.02,10.98,10.99,133200.0
2010-10-22 10:30:00,10.99,11.02,10.99,10.99,198600.0,10.99,11.02,10.99,10.99,198600.0
2010-10-22 11:00:00,10.99,11.0,10.98,10.99,138600.0,10.99,11.0,10.98,10.99,138600.0
2010-10-22 11:30:00,11.0,11.0,10.97,10.97,84000.0,11.0,11.0,10.97,10.97,84000.0
2010-10-22 12:00:00,10.98,11.01,10.98,11.01,109800.0,10.98,11.01,10.98,11.01,109800.0
2010-10-22 12:30:00,11.01,11.01,10.98,10.99,130800.0,11.01,11.01,10.98,10.99,130800.0
2010-10-22 13:00:00,10.99,11.01,10.99,11.0,97200.0,10.99,11.01,10.99,11.0,97200.0
2010-10-22 13:30:00,10.99,11.0,10.97,10.99,111000.0,10.99,11.0,10.97,10.99,111000.0
2010-10-22 14:00:00,11.0,11.01,11.0,11.01,271200.0,11.0,11.01,11.0,11.01,271200.0
2010-10-22 14:30:00,11.01,11.05,11.0,11.04,226800.0,11.01,11.05,11.0,11.04,226800.0
2010-10-22 15:00:00,11.04,11.06,11.03,11.03,277200.0,11.04,11.06,11.03,11.03,277200.0
2010-10-22 15:30:00,11.04,11.05,11.02,11.04,532200.0,11.04,11.05,11.02,11.04,532200.0
2010-10-25 09:30:00,11.06,11.13,10.99,11.13,456000.0,11.06,11.13,10.99,11.13,456000.0
2010-10-25 10:00:00,11.13,11.15,11.1,11.12,325800.0,11.13,11.15,11.1,11.12,325800.0
2010-10-25 10:30:00,11.12,11.13,11.06,11.06,204600.0,11.12,11.13,11.06,11.06,204600.0
2010-10-25 11:00:00,11.06,11.06,11.0,11.04,149400.0,11.06,11.06,11.0,11.04,149400.0
2010-10-25 11:30:00,11.04,11.05,10.99,11.0,128400.0,11.04,11.05,10.99,11.0,128400.0
2010-10-25 12:00:00,11.0,11.02,10.95,10.97,317400.0,11.0,11.02,10.95,10.97,317400.0
2010-10-25 12:30:00,10.97,10.99,10.96,10.98,245400.0,10.97,10.99,10.96,10.98,245400.0
2010-10-25 13:00:00,10.98,11.01,10.98,10.99,396600.0,10.98,11.01,10.98,10.99,396600.0
2010-10-25 13:30:00,10.99,11.01,10.99,11.0,313800.0,10.99,11.01,10.99,11.0,313800.0
2010-10-25 14:00:00,11.0,11.01,10.99,11.0,175800.0,11.0,11.01,10.99,11.0,175800.0
2010-10-25 14:30:00,11.0,11.01,10.99,10.99,390000.0,11.0,11.01,10.99,10.99,390000.0
2010-10-25 15:00:00,11.0,11.02,10.99,11.02,406800.0,11.0,11.02,10.99,11.02,406800.0
2010-10-25 15:30:00,11.02,11.17,10.78,10.81,4839600.0,11.02,11.17,10.78,10.81,4839600.0
2010-10-26 09:30:00,10.78,10.81,10.57,10.77,1009800.0,10.78,10.81,10.57,10.77,1009800.0
2010-10-26 10:00:00,10.78,10.97,10.77,10.93,390000.0,10.78,10.97,10.77,10.93,390000.0
2010-10-26 10:30:00,10.93,10.93,10.88,10.9,299400.0,10.93,10.93,10.88,10.9,299400.0
2010-10-26 11:00:00,10.89,10.93,10.86,10.88,256800.0,10.89,10.93,10.86,10.88,256800.0
2010-10-26 11:30:00,10.88,10.95,10.88,10.95,134400.0,10.88,10.95,10.88,10.95,134400.0
2010-10-26 12:00:00,10.95,10.97,10.9,10.91,183600.0,10.95,10.97,10.9,10.91,183600.0
2010-10-26 12:30:00,10.91,10.91,10.84,10.84,277200.0,10.91,10.91,10.84,10.84,277200.0
2010-10-26 13:00:00,10.84,10.85,10.82,10.83,274800.0,10.84,10.85,10.82,10.83,274800.0
2010-10-26 13:30:00,10.83,10.88,10.83,10.87,221400.0,10.83,10.88,10.83,10.87,221400.0
2010-10-26 14:00:00,10.87,10.89,10.81,10.82,212400.0,10.87,10.89,10.81,10.82,212400.0
2010-10-26 14:30:00,10.82,10.83,10.77,10.81,298200.0,10.82,10.83,10.77,10.81,298200.0
2010-10-26 15:00:00,10.81,10.81,10.78,10.78,604800.0,10.81,10.81,10.78,10.78,604800.0
2010-10-26 15:30:00,10.78,10.79,10.73,10.74,978600.0,10.78,10.79,10.73,10.74,978600.0
2010-10-27 09:30:00,10.71,10.75,10.67,10.72,562200.0,10.71,10.75,10.67,10.72,562200.0
2010-10-27 10:00:00,10.72,10.73,10.59,10.6,322200.0,10.72,10.73,10.59,10.6,322200.0
2010-10-27 10:30:00,10.6,10.66,10.59,10.62,287400.0,10.6,10.66,10.59,10.62,287400.0
2010-10-27 11:00:00,10.62,10.65,10.6,10.61,222000.0,10.62,10.65,10.6,10.61,222000.0
2010-10-27 11:30:00,10.61,10.62,10.59,10.61,283200.0,10.61,10.62,10.59,10.61,283200.0
2010-10-27 12:00:00,10.61,10.61,10.57,10.58,235200.0,10.61,10.61,10.57,10.58,235200.0
2010-10-27 12:30:00,10.58,10.6,10.58,10.59,166800.0,10.58,10.6,10.58,10.59,166800.0
2010-10-27 13:00:00,10.59,10.6,10.55,10.56,227400.0,10.59,10.6,10.55,10.56,227400.0
2010-10-27 13:30:00,10.56,10.59,10.56,10.58,196200.0,10.56,10.59,10.56,10.58,196200.0
2010-10-27 14:00:00,10.59,10.61,10.57,10.58,540600.0,10.59,10.61,10.57,10.58,540600.0
2010-10-27 14:30:00,10.58,10.58,10.55,10.56,717000.0,10.58,10.58,10.55,10.56,717000.0
2010-10-27 15:00:00,10.56,10.58,10.54,10.58,535800.0,10.56,10.58,10.54,10.58,535800.0
2010-10-27 15:30:00,10.58,10.67,10.58,10.64,1874400.0,10.58,10.67,10.58,10.64,1874400.0
2010-10-28 09:30:00,10.67,10.74,10.63,10.68,573000.0,10.67,10.74,10.63,10.68,573000.0
2010-10-28 10:00:00,10.69,10.7,10.64,10.64,206400.0,10.69,10.7,10.64,10.64,206400.0
2010-10-28 10:30:00,10.63,10.7,10.61,10.69,460800.0,10.63,10.7,10.61,10.69,460800.0
2010-10-28 11:00:00,10.68,10.69,10.66,10.68,233400.0,10.68,10.69,10.66,10.68,233400.0
2010-10-28 11:30:00,10.68,10.69,10.66,10.67,400200.0,10.68,10.69,10.66,10.67,400200.0
2010-10-28 12:00:00,10.67,10.69,10.67,10.67,142200.0,10.67,10.69,10.67,10.67,142200.0
2010-10-28 12:30:00,10.67,10.69,10.66,10.68,108000.0,10.67,10.69,10.66,10.68,108000.0
2010-10-28 13:00:00,10.68,10.69,10.67,10.68,100200.0,10.68,10.69,10.67,10.68,100200.0
2010-10-28 13:30:00,10.68,10.74,10.68,10.74,266400.0,10.68,10.74,10.68,10.74,266400.0
2010-10-28 14:00:00,10.74,10.74,10.69,10.71,110400.0,10.74,10.74,10.69,10.71,110400.0
2010-10-28 14:30:00,10.72,10.72,10.67,10.68,114600.0,10.72,10.72,10.67,10.68,114600.0
2010-10-28 15:00:00,10.67,10.68,10.65,10.67,217800.0,10.67,10.68,10.65,10.67,217800.0
2010-10-28 15:30:00,10.67,10.67,10.64,10.66,499200.0,10.67,10.67,10.64,10.66,499200.0
2010-10-29 09:30:00,10.65,10.66,10.56,10.59,363000.0,10.65,10.66,10.56,10.59,363000.0
2010-10-29 10:00:00,10.6,10.64,10.6,10.62,208800.0,10.6,10.64,10.6,10.62,208800.0
2010-10-29 10:30:00,10.62,10.63,10.61,10.63,129600.0,10.62,10.63,10.61,10.63,129600.0
2010-10-29 11:00:00,10.63,10.65,10.61,10.63,160800.0,10.63,10.65,10.61,10.63,160800.0
2010-10-29 11:30:00,10.63,10.63,10.59,10.59,90600.0,10.63,10.63,10.59,10.59,90600.0
2010-10-29 12:00:00,10.6,10.62,10.59,10.61,97800.0,10.6,10.62,10.59,10.61,97800.0
2010-10-29 12:30:00,10.62,10.62,10.6,10.62,194400.0,10.62,10.62,10.6,10.62,194400.0
2010-10-29 13:00:00,10.62,10.63,10.61,10.62,104400.0,10.62,10.63,10.61,10.62,104400.0
2010-10-29 13:30:00,10.62,10.62,10.6,10.62,114600.0,10.62,10.62,10.6,10.62,114600.0
2010-10-29 14:00:00,10.62,10.63,10.61,10.63,196800.0,10.62,10.63,10.61,10.63,196800.0
2010-10-29 14:30:00,10.62,10.63,10.61,10.62,151800.0,10.62,10.63,10.61,10.62,151800.0
2010-10-29 15:00:00,10.62,10.63,10.61,10.63,202800.0,10.62,10.63,10.61,10.63,202800.0
2010-10-29 15:30:00,10.63,10.69,10.62,10.65,1319400.0,10.63,10.69,10.62,10.65,1319400.0
2010-11-01 09:30:00,10.67,10.81,10.64,10.81,523800.0,10.67,10.81,10.64,10.81,523800.0
2010-11-01 10:00:00,10.8,10.81,10.69,10.7,340800.0,10.8,10.81,10.69,10.7,340800.0
2010-11-01 10:30:00,10.72,10.73,10.69,10.71,250800.0,10.72,10.73,10.69,10.71,250800.0
2010-11-01 11:00:00,10.71,10.73,10.7,10.72,219600.0,10.71,10.73,10.7,10.72,219600.0
2010-11-01 11:30:00,10.72,10.73,10.71,10.72,233400.0,10.72,10.73,10.71,10.72,233400.0
2010-11-01 12:00:00,10.72,10.73,10.7,10.71,165000.0,10.72,10.73,10.7,10.71,165000.0
2010-11-01 12:30:00,10.71,10.71,10.69,10.7,151200.0,10.71,10.71,10.69,10.7,151200.0
2010-11-01 13:00:00,10.7,10.74,10.7,10.72,331800.0,10.7,10.74,10.7,10.72,331800.0
2010-11-01 13:30:00,10.73,10.73,10.7,10.71,190800.0,10.73,10.73,10.7,10.71,190800.0
2010-11-01 14:00:00,10.72,10.73,10.7,10.7,171600.0,10.72,10.73,10.7,10.7,171600.0
2010-11-01 14:30:00,10.7,10.7,10.69,10.69,289800.0,10.7,10.7,10.69,10.69,289800.0
2010-11-01 15:00:00,10.69,10.7,10.65,10.68,471000.0,10.69,10.7,10.65,10.68,471000.0
2010-11-01 15:30:00,10.68,10.71,10.67,10.7,431400.0,10.68,10.71,10.67,10.7,431400.0
2010-11-02 09:30:00,10.74,10.81,10.72,10.74,227400.0,10.74,10.81,10.72,10.74,227400.0
2010-11-02 10:00:00,10.74,10.78,10.74,10.74,154200.0,10.74,10.78,10.74,10.74,154200.0
2010-11-02 10:30:00,10.74,10.76,10.74,10.76,194400.0,10.74,10.76,10.74,10.76,194400.0
2010-11-02 11:00:00,10.76,10.81,10.76,10.81,177000.0,10.76,10.81,10.76,10.81,177000.0
2010-11-02 11:30:00,10.81,10.82,10.8,10.82,183000.0,10.81,10.82,10.8,10.82,183000.0
2010-11-02 12:00:00,10.82,10.83,10.77,10.78,203400.0,10.82,10.83,10.77,10.78,203400.0
2010-11-02 12:30:00,10.78,10.79,10.73,10.73,124200.0,10.78,10.79,10.73,10.73,124200.0
2010-11-02 13:00:00,10.73,10.78,10.69,10.69,311400.0,10.73,10.78,10.69,10.69,311400.0
2010-11-02 13:30:00,10.69,10.71,10.67,10.69,228000.0,10.69,10.71,10.67,10.69,228000.0
2010-11-02 14:00:00,10.69,10.72,10.69,10.71,264600.0,10.69,10.72,10.69,10.71,264600.0
2010-11-02 14:30:00,10.71,10.73,10.69,10.7,159000.0,10.71,10.73,10.69,10.7,159000.0
2010-11-02 15:00:00,10.69,10.72,10.69,10.7,135600.0,10.69,10.72,10.69,10.7,135600.0
2010-11-02 15:30:00,10.7,10.72,10.68,10.71,396600.0,10.7,10.72,10.68,10.71,396600.0
2010-11-03 09:30:00,10.69,10.76,10.6,10.76,184800.0,10.69,10.76,10.6,10.76,184800.0
2010-11-03 10:00:00,10.76,10.77,10.69,10.7,167400.0,10.76,10.77,10.69,10.7,167400.0
2010-11-03 10:30:00,10.7,10.71,10.67,10.71,120600.0,10.7,10.71,10.67,10.71,120600.0
2010-11-03 11:00:00,10.71,10.71,10.69,10.71,116400.0,10.71,10.71,10.69,10.71,116400.0
2010-11-03 11:30:00,10.7,10.72,10.69,10.71,102000.0,10.7,10.72,10.69,10.71,102000.0
2010-11-03 12:00:00,10.71,10.72,10.7,10.7,84600.0,10.71,10.72,10.7,10.7,84600.0
2010-11-03 12:30:00,10.69,10.71,10.67,10.67,56400.0,10.69,10.71,10.67,10.67,56400.0
2010-11-03 13:00:00,10.67,10.71,10.66,10.7,100200.0,10.67,10.71,10.66,10.7,100200.0
2010-11-03 13:30:00,10.71,10.72,10.7,10.71,68400.0,10.71,10.72,10.7,10.71,68400.0
2010-11-03 14:00:00,10.71,10.76,10.68,10.7,261600.0,10.71,10.76,10.68,10.7,261600.0
2010-11-03 14:30:00,10.7,10.74,10.68,10.72,187800.0,10.7,10.74,10.68,10.72,187800.0
2010-11-03 15:00:00,10.72,10.74,10.71,10.72,200400.0,10.72,10.74,10.71,10.72,200400.0
2010-11-03 15:30:00,10.71,10.72,10.69,10.72,488400.0,10.71,10.72,10.69,10.72,488400.0
2010-11-04 09:30:00,10.79,10.84,10.75,10.82,280800.0,10.79,10.84,10.75,10.82,280800.0
2010-11-04 10:00:00,10.82,10.83,10.8,10.83,115800.0,10.82,10.83,10.8,10.83,115800.0
2010-11-04 10:30:00,10.82,10.84,10.81,10.83,89400.0,10.82,10.84,10.81,10.83,89400.0
2010-11-04 11:00:00,10.83,10.86,10.82,10.84,84600.0,10.83,10.86,10.82,10.84,84600.0
2010-11-04 11:30:00,10.83,10.85,10.83,10.84,88200.0,10.83,10.85,10.83,10.84,88200.0
2010-11-04 12:00:00,10.84,10.87,10.84,10.85,148200.0,10.84,10.87,10.84,10.85,148200.0
2010-11-04 12:30:00,10.85,10.87,10.85,10.86,110400.0,10.85,10.87,10.85,10.86,110400.0
2010-11-04 13:00:00,10.86,10.87,10.85,10.85,81600.0,10.86,10.87,10.85,10.85,81600.0
2010-11-04 13:30:00,10.85,10.86,10.84,10.85,112200.0,10.85,10.86,10.84,10.85,112200.0
2010-11-04 14:00:00,10.85,10.88,10.85,10.87,276000.0,10.85,10.88,10.85,10.87,276000.0
2010-11-04 14:30:00,10.87,10.88,10.86,10.88,843000.0,10.87,10.88,10.86,10.88,843000.0
2010-11-04 15:00:00,10.88,10.92,10.87,10.91,2546400.0,10.88,10.92,10.87,10.91,2546400.0
2010-11-04 15:30:00,10.91,10.91,10.86,10.91,598200.0,10.91,10.91,10.86,10.91,598200.0
2010-11-05 09:30:00,10.9,11.0,10.88,10.88,164400.0,10.9,11.0,10.88,10.88,164400.0
2010-11-05 10:00:00,10.88,10.91,10.85,10.88,222000.0,10.88,10.91,10.85,10.88,222000.0
2010-11-05 10:30:00,10.88,10.89,10.87,10.88,207600.0,10.88,10.89,10.87,10.88,207600.0
2010-11-05 11:00:00,10.88,10.91,10.88,10.91,174000.0,10.88,10.91,10.88,10.91,174000.0
2010-11-05 11:30:00,10.91,10.92,10.91,10.91,98400.0,10.91,10.92,10.91,10.91,98400.0
2010-11-05 12:00:00,10.91,10.93,10.91,10.91,165000.0,10.91,10.93,10.91,10.91,165000.0
2010-11-05 12:30:00,10.91,10.93,10.89,10.92,114000.0,10.91,10.93,10.89,10.92,114000.0
2010-11-05 13:00:00,10.92,10.92,10.92,10.92,63600.0,10.92,10.92,10.92,10.92,63600.0
2010-11-05 13:30:00,10.92,10.92,10.92,10.92,138000.0,10.92,10.92,10.92,10.92,138000.0
2010-11-05 14:00:00,10.93,10.94,10.92,10.93,184200.0,10.93,10.94,10.92,10.93,184200.0
2010-11-05 14:30:00,10.93,10.94,10.92,10.92,287400.0,10.93,10.94,10.92,10.92,287400.0
2010-11-05 15:00:00,10.93,10.93,10.91,10.92,465000.0,10.93,10.93,10.91,10.92,465000.0
2010-11-05 15:30:00,10.92,10.94,10.91,10.93,463800.0,10.92,10.94,10.91,10.93,463800.0
2010-11-08 09:30:00,10.92,10.92,10.86,10.91,450000.0,10.92,10.92,10.86,10.91,450000.0
2010-11-08 10:00:00,10.91,10.93,10.9,10.91,337800.0,10.91,10.93,10.9,10.91,337800.0
2010-11-08 10:30:00,10.91,10.96,10.91,10.94,390600.0,10.91,10.96,10.91,10.94,390600.0
2010-11-08 11:00:00,10.94,10.97,10.93,10.95,151200.0,10.94,10.97,10.93,10.95,151200.0
2010-11-08 11:30:00,10.96,10.97,10.95,10.96,84600.0,10.96,10.97,10.95,10.96,84600.0
2010-11-08 12:00:00,10.96,10.99,10.95,10.99,123600.0,10.96,10.99,10.95,10.99,123600.0
2010-11-08 12:30:00,10.98,10.99,10.97,10.99,91800.0,10.98,10.99,10.97,10.99,91800.0
2010-11-08 13:00:00,10.99,11.02,10.99,11.02,138000.0,10.99,11.02,10.99,11.02,138000.0
2010-11-08 13:30:00,11.02,11.03,11.01,11.03,214200.0,11.02,11.03,11.01,11.03,214200.0
2010-11-08 14:00:00,11.03,11.03,11.02,11.03,213600.0,11.03,11.03,11.02,11.03,213600.0
2010-11-08 14:30:00,11.03,11.04,11.02,11.02,453600.0,11.03,11.04,11.02,11.02,453600.0
2010-11-08 15:00:00,11.02,11.03,10.99,10.99,296400.0,11.02,11.03,10.99,10.99,296400.0
2010-11-08 15:30:00,10.99,11.03,10.99,11.03,408600.0,10.99,11.03,10.99,11.03,408600.0
2010-11-09 09:30:00,11.0,11.03,10.92,11.01,659400.0,11.0,11.03,10.92,11.01,659400.0
2010-11-09 10:00:00,11.01,11.03,10.99,11.02,139800.0,11.01,11.03,10.99,11.02,139800.0
2010-11-09 10:30:00,11.02,11.02,10.98,11.01,115200.0,11.02,11.02,10.98,11.01,115200.0
2010-11-09 11:00:00,11.01,11.04,11.0,11.04,171600.0,11.01,11.04,11.0,11.04,171600.0
2010-11-09 11:30:00,11.04,11.06,11.02,11.06,141600.0,11.04,11.06,11.02,11.06,141600.0
2010-11-09 12:00:00,11.06,11.08,11.05,11.07,232200.0,11.06,11.08,11.05,11.07,232200.0
2010-11-09 12:30:00,11.07,11.08,11.05,11.05,96600.0,11.07,11.08,11.05,11.05,96600.0
2010-11-09 13:00:00,11.05,11.07,11.02,11.02,111600.0,11.05,11.07,11.02,11.02,111600.0
2010-11-09 13:30:00,11.02,11.05,11.01,11.04,146400.0,11.02,11.05,11.01,11.04,146400.0
2010-11-09 14:00:00,11.04,11.05,11.02,11.05,183000.0,11.04,11.05,11.02,11.05,183000.0
2010-11-09 14:30:00,11.05,11.08,11.05,11.05,142800.0,11.05,11.08,11.05,11.05,142800.0
2010-11-09 15:00:00,11.05,11.06,11.04,11.05,322200.0,11.05,11.06,11.04,11.05,322200.0
2010-11-09 15:30:00,11.04,11.08,11.04,11.07,793800.0,11.04,11.08,11.04,11.07,793800.0
2010-11-10 09:30:00,11.04,11.09,10.92,10.94,409200.0,11.04,11.09,10.92,10.94,409200.0
2010-11-10 10:00:00,10.94,10.96,10.89,10.92,629400.0,10.94,10.96,10.89,10.92,629400.0
2010-11-10 10:30:00,10.92,10.93,10.9,10.91,345000.0,10.92,10.93,10.9,10.91,345000.0
2010-11-10 11:00:00,10.91,10.92,10.89,10.9,178800.0,10.91,10.92,10.89,10.9,178800.0
2010-11-10 11:30:00,10.91,10.95,10.91,10.95,120600.0,10.91,10.95,10.91,10.95,120600.0
2010-11-10 12:00:00,10.95,10.96,10.92,10.93,106800.0,10.95,10.96,10.92,10.93,106800.0
2010-11-10 12:30:00,10.93,10.96,10.93,10.96,95400.0,10.93,10.96,10.93,10.96,95400.0
2010-11-10 13:00:00,10.95,11.01,10.93,11.0,197400.0,10.95,11.01,10.93,11.0,197400.0
2010-11-10 13:30:00,11.01,11.02,10.97,10.99,177600.0,11.01,11.02,10.97,10.99,177600.0
2010-11-10 14:00:00,10.99,11.02,10.99,11.02,171000.0,10.99,11.02,10.99,11.02,171000.0
2010-11-10 14:30:00,11.01,11.01,10.98,11.0,150000.0,11.01,11.01,10.98,11.0,150000.0
2010-11-10 15:00:00,11.0,11.01,10.98,11.01,232200.0,11.0,11.01,10.98,11.01,232200.0
2010-11-10 15:30:00,11.01,11.03,10.99,11.03,790200.0,11.01,11.03,10.99,11.03,790200.0
2010-11-11 09:30:00,10.96,10.96,10.76,10.88,308400.0,10.96,10.96,10.76,10.88,308400.0
2010-11-11 10:00:00,10.87,10.91,10.86,10.89,123000.0,10.87,10.91,10.86,10.89,123000.0
2010-11-11 10:30:00,10.88,10.92,10.88,10.91,84600.0,10.88,10.92,10.88,10.91,84600.0
2010-11-11 11:00:00,10.9,10.94,10.9,10.91,76800.0,10.9,10.94,10.9,10.91,76800.0
2010-11-11 11:30:00,10.92,10.92,10.85,10.88,314400.0,10.92,10.92,10.85,10.88,314400.0
2010-11-11 12:00:00,10.88,10.9,10.88,10.9,120600.0,10.88,10.9,10.88,10.9,120600.0
2010-11-11 12:30:00,10.9,10.91,10.89,10.91,145800.0,10.9,10.91,10.89,10.91,145800.0
2010-11-11 13:00:00,10.9,10.94,10.9,10.93,109800.0,10.9,10.94,10.9,10.93,109800.0
2010-11-11 13:30:00,10.92,10.96,10.92,10.96,99600.0,10.92,10.96,10.92,10.96,99600.0
2010-11-11 14:00:00,10.96,10.97,10.94,10.96,141000.0,10.96,10.97,10.94,10.96,141000.0
2010-11-11 14:30:00,10.96,10.98,10.95,10.97,236400.0,10.96,10.98,10.95,10.97,236400.0
2010-11-11 15:00:00,10.97,10.98,10.96,10.96,207600.0,10.97,10.98,10.96,10.96,207600.0
2010-11-11 15:30:00,10.97,10.97,10.94,10.94,386400.0,10.97,10.97,10.94,10.94,386400.0
2010-11-12 09:30:00,10.91,10.92,10.81,10.91,100200.0,10.91,10.92,10.81,10.91,100200.0
2010-11-12 10:00:00,10.92,10.94,10.9,10.93,107400.0,10.92,10.94,10.9,10.93,107400.0
2010-11-12 10:30:00,10.93,10.94,10.88,10.89,147000.0,10.93,10.94,10.88,10.89,147000.0
2010-11-12 11:00:00,10.88,10.91,10.88,10.89,76200.0,10.88,10.91,10.88,10.89,76200.0
2010-11-12 11:30:00,10.89,10.9,10.87,10.88,45600.0,10.89,10.9,10.87,10.88,45600.0
2010-11-12 12:00:00,10.87,10.88,10.81,10.81,65400.0,10.87,10.88,10.81,10.81,65400.0
2010-11-12 12:30:00,10.81,10.83,10.79,10.8,48000.0,10.81,10.83,10.79,10.8,48000.0
2010-11-12 13:00:00,10.8,10.84,10.8,10.83,41400.0,10.8,10.84,10.8,10.83,41400.0
2010-11-12 13:30:00,10.83,10.83,10.81,10.81,52200.0,10.83,10.83,10.81,10.81,52200.0
2010-11-12 14:00:00,10.8,10.83,10.8,10.81,93600.0,10.8,10.83,10.8,10.81,93600.0
2010-11-12 14:30:00,10.82,10.85,10.81,10.83,115800.0,10.82,10.85,10.81,10.83,115800.0
2010-11-12 15:00:00,10.82,10.86,10.82,10.85,251400.0,10.82,10.86,10.82,10.85,251400.0
2010-11-12 15:30:00,10.85,10.86,10.81,10.82,469200.0,10.85,10.86,10.81,10.82,469200.0
2010-11-15 09:30:00,10.83,10.88,10.82,10.83,264000.0,10.83,10.88,10.82,10.83,264000.0
2010-11-15 10:00:00,10.82,10.87,10.81,10.85,258600.0,10.82,10.87,10.81,10.85,258600.0
2010-11-15 10:30:00,10.85,10.91,10.84,10.89,217800.0,10.85,10.91,10.84,10.89,217800.0
2010-11-15 11:00:00,10.89,10.92,10.89,10.91,160200.0,10.89,10.92,10.89,10.91,160200.0
2010-11-15 11:30:00,10.92,10.98,10.91,10.97,185400.0,10.92,10.98,10.91,10.97,185400.0
2010-11-15 12:00:00,10.97,10.98,10.87,10.91,569400.0,10.97,10.98,10.87,10.91,569400.0
2010-11-15 12:30:00,10.91,10.99,10.91,10.98,184200.0,10.91,10.99,10.91,10.98,184200.0
2010-11-15 13:00:00,10.98,10.99,10.95,10.99,103200.0,10.98,10.99,10.95,10.99,103200.0
2010-11-15 13:30:00,10.98,10.99,10.97,10.99,96600.0,10.98,10.99,10.97,10.99,96600.0
2010-11-15 14:00:00,10.99,11.04,10.97,10.98,333600.0,10.99,11.04,10.97,10.98,333600.0
2010-11-15 14:30:00,10.98,11.0,10.96,10.98,256200.0,10.98,11.0,10.96,10.98,256200.0
2010-11-15 15:00:00,10.99,11.01,10.95,10.97,413400.0,10.99,11.01,10.95,10.97,413400.0
2010-11-15 15:30:00,10.97,11.0,10.95,10.97,1078800.0,10.97,11.0,10.95,10.97,1078800.0
2010-11-16 09:30:00,10.89,10.92,10.81,10.85,261000.0,10.89,10.92,10.81,10.85,261000.0
2010-11-16 10:00:00,10.85,10.85,10.82,10.83,355800.0,10.85,10.85,10.82,10.83,355800.0
2010-11-16 10:30:00,10.83,10.83,10.77,10.82,174600.0,10.83,10.83,10.77,10.82,174600.0
2010-11-16 11:00:00,10.81,10.81,10.75,10.75,201600.0,10.81,10.81,10.75,10.75,201600.0
2010-11-16 11:30:00,10.76,10.76,10.7,10.73,202200.0,10.76,10.76,10.7,10.73,202200.0
2010-11-16 12:00:00,10.73,10.76,10.72,10.74,257400.0,10.73,10.76,10.72,10.74,257400.0
2010-11-16 12:30:00,10.74,10.74,10.71,10.73,160200.0,10.74,10.74,10.71,10.73,160200.0
2010-11-16 13:00:00,10.73,10.73,10.68,10.7,226200.0,10.73,10.73,10.68,10.7,226200.0
2010-11-16 13:30:00,10.7,10.72,10.68,10.7,435000.0,10.7,10.72,10.68,10.7,435000.0
2010-11-16 14:00:00,10.7,10.71,10.65,10.67,243000.0,10.7,10.71,10.65,10.67,243000.0
2010-11-16 14:30:00,10.66,10.68,10.65,10.67,313800.0,10.66,10.68,10.65,10.67,313800.0
2010-11-16 15:00:00,10.67,10.79,10.63,10.7,745800.0,10.67,10.79,10.63,10.7,745800.0
2010-11-16 15:30:00,10.69,10.75,10.68,10.72,798000.0,10.69,10.75,10.68,10.72,798000.0
2010-11-17 09:30:00,10.72,10.77,10.67,10.73,189000.0,10.72,10.77,10.67,10.73,189000.0
2010-11-17 10:00:00,10.74,10.79,10.73,10.79,142800.0,10.74,10.79,10.73,10.79,142800.0
2010-11-17 10:30:00,10.79,10.84,10.78,10.83,174600.0,10.79,10.84,10.78,10.83,174600.0
2010-11-17 11:00:00,10.83,10.91,10.83,10.89,351000.0,10.83,10.91,10.83,10.89,351000.0
2010-11-17 11:30:00,10.89,10.91,10.87,10.89,188400.0,10.89,10.91,10.87,10.89,188400.0
2010-11-17 12:00:00,10.89,10.89,10.88,10.89,130200.0,10.89,10.89,10.88,10.89,130200.0
2010-11-17 12:30:00,10.89,10.9,10.88,10.89,148200.0,10.89,10.9,10.88,10.89,148200.0
2010-11-17 13:00:00,10.89,10.91,10.88,10.91,138000.0,10.89,10.91,10.88,10.91,138000.0
2010-11-17 13:30:00,10.91,10.91,10.89,10.91,178800.0,10.91,10.91,10.89,10.91,178800.0
2010-11-17 14:00:00,10.91,10.91,10.9,10.91,180600.0,10.91,10.91,10.9,10.91,180600.0
2010-11-17 14:30:00,10.91,10.92,10.91,10.91,266400.0,10.91,10.92,10.91,10.91,266400.0
2010-11-17 15:00:00,10.91,10.92,10.84,10.84,646200.0,10.91,10.92,10.84,10.84,646200.0
2010-11-17 15:30:00,10.84,10.87,10.83,10.84,498000.0,10.84,10.87,10.83,10.84,498000.0
2010-11-18 09:30:00,10.85,10.92,10.83,10.88,412200.0,10.85,10.92,10.83,10.88,412200.0
2010-11-18 10:00:00,10.89,10.92,10.85,10.89,381000.0,10.89,10.92,10.85,10.89,381000.0
2010-11-18 10:30:00,10.9,10.92,10.86,10.87,263400.0,10.9,10.92,10.86,10.87,263400.0
2010-11-18 11:00:00,10.87,10.88,10.84,10.87,246000.0,10.87,10.88,10.84,10.87,246000.0
2010-11-18 11:30:00,10.87,10.87,10.83,10.85,205800.0,10.87,10.87,10.83,10.85,205800.0
2010-11-18 12:00:00,10.85,10.87,10.85,10.87,163200.0,10.85,10.87,10.85,10.87,163200.0
2010-11-18 12:30:00,10.86,10.88,10.86,10.87,196200.0,10.86,10.88,10.86,10.87,196200.0
2010-11-18 13:00:00,10.87,10.88,10.84,10.85,141600.0,10.87,10.88,10.84,10.85,141600.0
2010-11-18 13:30:00,10.85,10.87,10.84,10.87,171000.0,10.85,10.87,10.84,10.87,171000.0
2010-11-18 14:00:00,10.87,10.93,10.87,10.91,228000.0,10.87,10.93,10.87,10.91,228000.0
2010-11-18 14:30:00,10.91,10.95,10.91,10.94,266400.0,10.91,10.95,10.91,10.94,266400.0
2010-11-18 15:00:00,10.94,10.96,10.94,10.96,244200.0,10.94,10.96,10.94,10.96,244200.0
2010-11-18 15:30:00,10.96,11.01,10.94,10.99,893400.0,10.96,11.01,10.94,10.99,893400.0
2010-11-19 09:30:00,10.97,11.02,10.93,10.96,361800.0,10.97,11.02,10.93,10.96,361800.0
2010-11-19 10:00:00,10.97,11.0,10.95,10.97,331800.0,10.97,11.0,10.95,10.97,331800.0
2010-11-19 10:30:00,10.98,11.01,10.97,11.0,327000.0,10.98,11.01,10.97,11.0,327000.0
2010-11-19 11:00:00,11.0,11.01,11.0,11.0,159600.0,11.0,11.01,11.0,11.0,159600.0
2010-11-19 11:30:00,11.0,11.02,11.0,11.0,159000.0,11.0,11.02,11.0,11.0,159000.0
2010-11-19 12:00:00,11.0,11.05,11.0,11.03,197400.0,11.0,11.05,11.0,11.03,197400.0
2010-11-19 12:30:00,11.03,11.07,11.02,11.05,180600.0,11.03,11.07,11.02,11.05,180600.0
2010-11-19 13:00:00,11.05,11.06,11.04,11.04,199200.0,11.05,11.06,11.04,11.04,199200.0
2010-11-19 13:30:00,11.05,11.06,11.04,11.06,69000.0,11.05,11.06,11.04,11.06,69000.0
2010-11-19 14:00:00,11.05,11.11,11.05,11.09,255000.0,11.05,11.11,11.05,11.09,255000.0
2010-11-19 14:30:00,11.09,11.15,11.08,11.13,389400.0,11.09,11.15,11.08,11.13,389400.0
2010-11-19 15:00:00,11.13,11.13,11.07,11.08,319800.0,11.13,11.13,11.07,11.08,319800.0
2010-11-19 15:30:00,11.08,11.17,11.08,11.14,895200.0,11.08,11.17,11.08,11.14,895200.0
2010-11-22 09:30:00,11.09,11.14,11.04,11.13,868800.0,11.09,11.14,11.04,11.13,868800.0
2010-11-22 10:00:00,11.14,11.18,11.13,11.17,310800.0,11.14,11.18,11.13,11.17,310800.0
2010-11-22 10:30:00,11.16,11.17,11.13,11.14,224400.0,11.16,11.17,11.13,11.14,224400.0
2010-11-22 11:00:00,11.13,11.16,11.12,11.13,183000.0,11.13,11.16,11.12,11.13,183000.0
2010-11-22 11:30:00,11.13,11.15,11.12,11.14,88800.0,11.13,11.15,11.12,11.14,88800.0
2010-11-22 12:00:00,11.14,11.14,11.08,11.08,177000.0,11.14,11.14,11.08,11.08,177000.0
2010-11-22 12:30:00,11.09,11.11,11.08,11.1,264000.0,11.09,11.11,11.08,11.1,264000.0
2010-11-22 13:00:00,11.1,11.11,11.09,11.1,126000.0,11.1,11.11,11.09,11.1,126000.0
2010-11-22 13:30:00,11.1,11.13,11.1,11.11,173400.0,11.1,11.13,11.1,11.11,173400.0
2010-11-22 14:00:00,11.11,11.14,11.1,11.12,147000.0,11.11,11.14,11.1,11.12,147000.0
2010-11-22 14:30:00,11.12,11.15,11.12,11.13,322200.0,11.12,11.15,11.12,11.13,322200.0
2010-11-22 15:00:00,11.13,11.16,11.12,11.14,367200.0,11.13,11.16,11.12,11.14,367200.0
2010-11-22 15:30:00,11.14,11.17,11.13,11.16,366000.0,11.14,11.17,11.13,11.16,366000.0
2010-11-23 09:30:00,11.09,11.09,10.92,10.97,540600.0,11.09,11.09,10.92,10.97,540600.0
2010-11-23 10:00:00,10.95,10.99,10.94,10.94,198600.0,10.95,10.99,10.94,10.94,198600.0
2010-11-23 10:30:00,10.95,10.98,10.95,10.96,151800.0,10.95,10.98,10.95,10.96,151800.0
2010-11-23 11:00:00,10.96,10.96,10.89,10.89,249000.0,10.96,10.96,10.89,10.89,249000.0
2010-11-23 11:30:00,10.89,10.9,10.85,10.85,109200.0,10.89,10.9,10.85,10.85,109200.0
2010-11-23 12:00:00,10.85,10.88,10.84,10.87,236400.0,10.85,10.88,10.84,10.87,236400.0
2010-11-23 12:30:00,10.87,10.92,10.87,10.9,54000.0,10.87,10.92,10.87,10.9,54000.0
2010-11-23 13:00:00,10.91,10.91,10.89,10.9,37200.0,10.91,10.91,10.89,10.9,37200.0
2010-11-23 13:30:00,10.9,10.92,10.86,10.88,114000.0,10.9,10.92,10.86,10.88,114000.0
2010-11-23 14:00:00,10.88,10.9,10.88,10.89,156600.0,10.88,10.9,10.88,10.89,156600.0
2010-11-23 14:30:00,10.89,10.9,10.88,10.89,108000.0,10.89,10.9,10.88,10.89,108000.0
2010-11-23 15:00:00,10.89,10.91,10.88,10.89,146400.0,10.89,10.91,10.88,10.89,146400.0
2010-11-23 15:30:00,10.89,10.91,10.88,10.91,393600.0,10.89,10.91,10.88,10.91,393600.0
2010-11-24 09:30:00,10.92,11.03,10.92,10.96,329400.0,10.92,11.03,10.92,10.96,329400.0
2010-11-24 10:00:00,10.96,10.99,10.93,10.97,326400.0,10.96,10.99,10.93,10.97,326400.0
2010-11-24 10:30:00,10.98,11.0,10.96,10.97,260400.0,10.98,11.0,10.96,10.97,260400.0
2010-11-24 11:00:00,10.97,11.0,10.97,10.99,160800.0,10.97,11.0,10.97,10.99,160800.0
2010-11-24 11:30:00,10.99,10.99,10.97,10.99,123600.0,10.99,10.99,10.97,10.99,123600.0
2010-11-24 12:00:00,11.0,11.01,10.99,11.0,67800.0,11.0,11.01,10.99,11.0,67800.0
2010-11-24 12:30:00,10.99,11.01,10.99,11.01,69000.0,10.99,11.01,10.99,11.01,69000.0
2010-11-24 13:00:00,11.01,11.01,11.0,11.01,81600.0,11.01,11.01,11.0,11.01,81600.0
2010-11-24 13:30:00,11.0,11.0,10.97,10.97,168600.0,11.0,11.0,10.97,10.97,168600.0
2010-11-24 14:00:00,10.97,10.99,10.97,10.99,398400.0,10.97,10.99,10.97,10.99,398400.0
2010-11-24 14:30:00,10.99,11.01,10.98,11.0,208800.0,10.99,11.01,10.98,11.0,208800.0
2010-11-24 15:00:00,11.0,11.02,11.0,11.0,212400.0,11.0,11.02,11.0,11.0,212400.0
2010-11-24 15:30:00,11.0,11.03,10.99,11.03,420000.0,11.0,11.03,10.99,11.03,420000.0
2010-11-26 09:30:00,10.99,11.01,10.87,10.97,228600.0,10.99,11.01,10.87,10.97,228600.0
2010-11-26 10:00:00,10.97,11.0,10.96,11.0,187200.0,10.97,11.0,10.96,11.0,187200.0
2010-11-26 10:30:00,11.0,11.02,11.0,11.0,114000.0,11.0,11.02,11.0,11.0,114000.0
2010-11-26 11:00:00,11.0,11.02,11.0,11.0,102600.0,11.0,11.02,11.0,11.0,102600.0
2010-11-26 11:30:00,11.0,11.01,10.98,11.0,102600.0,11.0,11.01,10.98,11.0,102600.0
2010-11-26 12:00:00,11.0,11.01,11.0,11.0,102000.0,11.0,11.01,11.0,11.0,102000.0
2010-11-26 12:30:00,11.0,11.01,10.99,11.0,207600.0,11.0,11.01,10.99,11.0,207600.0
2010-11-29 09:30:00,10.93,10.98,10.92,10.95,472200.0,10.93,10.98,10.92,10.95,472200.0
2010-11-29 10:00:00,10.96,10.97,10.9,10.96,657600.0,10.96,10.97,10.9,10.96,657600.0
2010-11-29 10:30:00,10.96,11.0,10.95,10.96,136200.0,10.96,11.0,10.95,10.96,136200.0
2010-11-29 11:00:00,10.96,10.99,10.96,10.99,203400.0,10.96,10.99,10.96,10.99,203400.0
2010-11-29 11:30:00,10.99,10.99,10.96,10.96,134400.0,10.99,10.99,10.96,10.96,134400.0
2010-11-29 12:00:00,10.96,11.0,10.96,10.99,99600.0,10.96,11.0,10.96,10.99,99600.0
2010-11-29 12:30:00,10.99,11.03,10.99,11.02,138000.0,10.99,11.03,10.99,11.02,138000.0
2010-11-29 13:00:00,11.02,11.02,11.0,11.01,142200.0,11.02,11.02,11.0,11.01,142200.0
2010-11-29 13:30:00,11.01,11.02,11.0,11.0,106800.0,11.01,11.02,11.0,11.0,106800.0
2010-11-29 14:00:00,11.0,11.02,11.0,11.02,168000.0,11.0,11.02,11.0,11.02,168000.0
2010-11-29 14:30:00,11.02,11.07,11.02,11.07,190800.0,11.02,11.07,11.02,11.07,190800.0
2010-11-29 15:00:00,11.07,11.12,11.06,11.11,200400.0,11.07,11.12,11.06,11.11,200400.0
2010-11-29 15:30:00,11.11,11.14,11.09,11.11,486000.0,11.11,11.14,11.09,11.11,486000.0
2010-11-30 09:30:00,11.02,11.09,11.02,11.05,428400.0,11.02,11.09,11.02,11.05,428400.0
2010-11-30 10:00:00,11.06,11.1,11.01,11.09,193800.0,11.06,11.1,11.01,11.09,193800.0
2010-11-30 10:30:00,11.09,11.09,11.05,11.07,118200.0,11.09,11.09,11.05,11.07,118200.0
2010-11-30 11:00:00,11.06,11.08,11.02,11.04,119400.0,11.06,11.08,11.02,11.04,119400.0
2010-11-30 11:30:00,11.04,11.07,11.03,11.06,101400.0,11.04,11.07,11.03,11.06,101400.0
2010-11-30 12:00:00,11.06,11.06,11.01,11.03,168600.0,11.06,11.06,11.01,11.03,168600.0
2010-11-30 12:30:00,11.03,11.07,11.03,11.06,118200.0,11.03,11.07,11.03,11.06,118200.0
2010-11-30 13:00:00,11.06,11.1,11.05,11.08,141600.0,11.06,11.1,11.05,11.08,141600.0
2010-11-30 13:30:00,11.08,11.09,11.06,11.08,197400.0,11.08,11.09,11.06,11.08,197400.0
2010-11-30 14:00:00,11.08,11.08,11.05,11.07,237000.0,11.08,11.08,11.05,11.07,237000.0
2010-11-30 14:30:00,11.07,11.08,11.04,11.08,148800.0,11.07,11.08,11.04,11.08,148800.0
2010-11-30 15:00:00,11.08,11.09,11.06,11.07,261000.0,11.08,11.09,11.06,11.07,261000.0
2010-11-30 15:30:00,11.07,11.08,11.04,11.06,604800.0,11.07,11.08,11.04,11.06,604800.0
2010-12-01 09:30:00,11.14,11.3,11.13,11.28,439800.0,11.14,11.3,11.13,11.28,439800.0
2010-12-01 10:00:00,11.28,11.28,11.22,11.23,151200.0,11.28,11.28,11.22,11.23,151200.0
2010-12-01 10:30:00,11.24,11.24,11.2,11.21,111600.0,11.24,11.24,11.2,11.21,111600.0
2010-12-01 11:00:00,11.2,11.23,11.19,11.21,126600.0,11.2,11.23,11.19,11.21,126600.0
2010-12-01 11:30:00,11.21,11.25,11.2,11.25,99000.0,11.21,11.25,11.2,11.25,99000.0
2010-12-01 12:00:00,11.24,11.25,11.22,11.22,91800.0,11.24,11.25,11.22,11.22,91800.0
2010-12-01 12:30:00,11.22,11.29,11.21,11.24,180600.0,11.22,11.29,11.21,11.24,180600.0
2010-12-01 13:00:00,11.24,11.25,11.21,11.22,136200.0,11.24,11.25,11.21,11.22,136200.0
2010-12-01 13:30:00,11.22,11.23,11.21,11.22,112200.0,11.22,11.23,11.21,11.22,112200.0
2010-12-01 14:00:00,11.22,11.23,11.2,11.22,87600.0,11.22,11.23,11.2,11.22,87600.0
2010-12-01 14:30:00,11.22,11.24,11.22,11.22,85200.0,11.22,11.24,11.22,11.22,85200.0
2010-12-01 15:00:00,11.23,11.25,11.23,11.24,114600.0,11.23,11.25,11.23,11.24,114600.0
2010-12-01 15:30:00,11.24,11.27,11.24,11.26,301200.0,11.24,11.27,11.24,11.26,301200.0
2010-12-02 09:30:00,11.24,11.32,11.24,11.27,208200.0,11.24,11.32,11.24,11.27,208200.0
2010-12-02 10:00:00,11.27,11.3,11.25,11.27,187200.0,11.27,11.3,11.25,11.27,187200.0
2010-12-02 10:30:00,11.27,11.3,11.27,11.29,133200.0,11.27,11.3,11.27,11.29,133200.0
2010-12-02 11:00:00,11.3,11.3,11.27,11.28,102600.0,11.3,11.3,11.27,11.28,102600.0
2010-12-02 11:30:00,11.28,11.29,11.22,11.25,171600.0,11.28,11.29,11.22,11.25,171600.0
2010-12-02 12:00:00,11.26,11.27,11.25,11.26,46200.0,11.26,11.27,11.25,11.26,46200.0
2010-12-02 12:30:00,11.27,11.28,11.25,11.26,106200.0,11.27,11.28,11.25,11.26,106200.0
2010-12-02 13:00:00,11.26,11.28,11.25,11.28,88200.0,11.26,11.28,11.25,11.28,88200.0
2010-12-02 13:30:00,11.28,11.28,11.27,11.27,45600.0,11.28,11.28,11.27,11.27,45600.0
2010-12-02 14:00:00,11.27,11.28,11.25,11.26,121800.0,11.27,11.28,11.25,11.26,121800.0
2010-12-02 14:30:00,11.26,11.27,11.23,11.23,126600.0,11.26,11.27,11.23,11.23,126600.0
2010-12-02 15:00:00,11.23,11.24,11.21,11.24,400200.0,11.23,11.24,11.21,11.24,400200.0
2010-12-02 15:30:00,11.24,11.27,11.23,11.25,458400.0,11.24,11.27,11.23,11.25,458400.0
2010-12-03 09:30:00,11.26,11.4,11.26,11.38,304800.0,11.26,11.4,11.26,11.38,304800.0
2010-12-03 10:00:00,11.38,11.39,11.26,11.27,304800.0,11.38,11.39,11.26,11.27,304800.0
2010-12-03 10:30:00,11.28,11.32,11.26,11.31,174600.0,11.28,11.32,11.26,11.31,174600.0
2010-12-03 11:00:00,11.31,11.32,11.29,11.32,163200.0,11.31,11.32,11.29,11.32,163200.0
2010-12-03 11:30:00,11.31,11.33,11.3,11.33,111600.0,11.31,11.33,11.3,11.33,111600.0
2010-12-03 12:00:00,11.32,11.33,11.3,11.31,97800.0,11.32,11.33,11.3,11.31,97800.0
2010-12-03 12:30:00,11.31,11.33,11.3,11.32,96600.0,11.31,11.33,11.3,11.32,96600.0
2010-12-03 13:00:00,11.32,11.32,11.31,11.32,69600.0,11.32,11.32,11.31,11.32,69600.0
2010-12-03 13:30:00,11.31,11.33,11.31,11.33,91800.0,11.31,11.33,11.31,11.33,91800.0
2010-12-03 14:00:00,11.33,11.34,11.31,11.31,79200.0,11.33,11.34,11.31,11.31,79200.0
2010-12-03 14:30:00,11.31,11.33,11.31,11.33,136800.0,11.31,11.33,11.31,11.33,136800.0
2010-12-03 15:00:00,11.34,11.34,11.32,11.33,276600.0,11.34,11.34,11.32,11.33,276600.0
2010-12-03 15:30:00,11.34,11.38,11.33,11.36,292200.0,11.34,11.38,11.33,11.36,292200.0
2010-12-06 09:30:00,11.35,11.43,11.35,11.36,294600.0,11.35,11.43,11.35,11.36,294600.0
2010-12-06 10:00:00,11.36,11.42,11.36,11.38,151800.0,11.36,11.42,11.36,11.38,151800.0
2010-12-06 10:30:00,11.38,11.39,11.37,11.38,125400.0,11.38,11.39,11.37,11.38,125400.0
2010-12-06 11:00:00,11.38,11.39,11.37,11.38,130800.0,11.38,11.39,11.37,11.38,130800.0
2010-12-06 11:30:00,11.39,11.4,11.35,11.36,91800.0,11.39,11.4,11.35,11.36,91800.0
2010-12-06 12:00:00,11.36,11.38,11.35,11.36,108000.0,11.36,11.38,11.35,11.36,108000.0
2010-12-06 12:30:00,11.36,11.38,11.35,11.37,72600.0,11.36,11.38,11.35,11.37,72600.0
2010-12-06 13:00:00,11.37,11.4,11.37,11.39,69600.0,11.37,11.4,11.37,11.39,69600.0
2010-12-06 13:30:00,11.39,11.41,11.38,11.41,88800.0,11.39,11.41,11.38,11.41,88800.0
2010-12-06 14:00:00,11.41,11.41,11.4,11.41,87600.0,11.41,11.41,11.4,11.41,87600.0
2010-12-06 14:30:00,11.41,11.42,11.41,11.42,73200.0,11.41,11.42,11.41,11.42,73200.0
2010-12-06 15:00:00,11.42,11.43,11.41,11.42,95400.0,11.42,11.43,11.41,11.42,95400.0
2010-12-06 15:30:00,11.42,11.44,11.4,11.42,280200.0,11.42,11.44,11.4,11.42,280200.0
2010-12-07 09:30:00,11.47,11.47,11.31,11.38,442200.0,11.47,11.47,11.31,11.38,442200.0
2010-12-07 10:00:00,11.38,11.38,11.34,11.35,300000.0,11.38,11.38,11.34,11.35,300000.0
2010-12-07 10:30:00,11.35,11.38,11.35,11.38,264600.0,11.35,11.38,11.35,11.38,264600.0
2010-12-07 11:00:00,11.38,11.42,11.37,11.41,163200.0,11.38,11.42,11.37,11.41,163200.0
2010-12-07 11:30:00,11.41,11.47,11.4,11.45,197400.0,11.41,11.47,11.4,11.45,197400.0
2010-12-07 12:00:00,11.45,11.46,11.43,11.45,105000.0,11.45,11.46,11.43,11.45,105000.0
2010-12-07 12:30:00,11.45,11.48,11.44,11.48,111000.0,11.45,11.48,11.44,11.48,111000.0
2010-12-07 13:00:00,11.48,11.48,11.47,11.47,97800.0,11.48,11.48,11.47,11.47,97800.0
2010-12-07 13:30:00,11.47,11.51,11.47,11.51,166800.0,11.47,11.51,11.47,11.51,166800.0
2010-12-07 14:00:00,11.5,11.52,11.49,11.49,152400.0,11.5,11.52,11.49,11.49,152400.0
2010-12-07 14:30:00,11.49,11.5,11.46,11.46,212400.0,11.49,11.5,11.46,11.46,212400.0
2010-12-07 15:00:00,11.46,11.47,11.44,11.45,517200.0,11.46,11.47,11.44,11.45,517200.0
2010-12-07 15:30:00,11.45,11.49,11.44,11.46,610800.0,11.45,11.49,11.44,11.46,610800.0
2010-12-08 09:30:00,11.5,11.52,11.43,11.46,181200.0,11.5,11.52,11.43,11.46,181200.0
2010-12-08 10:00:00,11.46,11.47,11.4,11.44,274200.0,11.46,11.47,11.4,11.44,274200.0
2010-12-08 10:30:00,11.43,11.48,11.4,11.48,223200.0,11.43,11.48,11.4,11.48,223200.0
2010-12-08 11:00:00,11.48,11.54,11.48,11.52,228000.0,11.48,11.54,11.48,11.52,228000.0
2010-12-08 11:30:00,11.52,11.58,11.51,11.56,220200.0,11.52,11.58,11.51,11.56,220200.0
2010-12-08 12:00:00,11.56,11.61,11.54,11.6,370800.0,11.56,11.61,11.54,11.6,370800.0
2010-12-08 12:30:00,11.59,11.59,11.52,11.53,161400.0,11.59,11.59,11.52,11.53,161400.0
2010-12-08 13:00:00,11.53,11.55,11.51,11.51,93600.0,11.53,11.55,11.51,11.51,93600.0
2010-12-08 13:30:00,11.51,11.55,11.5,11.55,141000.0,11.51,11.55,11.5,11.55,141000.0
2010-12-08 14:00:00,11.55,11.55,11.5,11.5,131400.0,11.55,11.55,11.5,11.5,131400.0
2010-12-08 14:30:00,11.51,11.54,11.51,11.53,143400.0,11.51,11.54,11.51,11.53,143400.0
2010-12-08 15:00:00,11.53,11.55,11.51,11.52,295200.0,11.53,11.55,11.51,11.52,295200.0
2010-12-08 15:30:00,11.52,11.58,11.51,11.57,625800.0,11.52,11.58,11.51,11.57,625800.0
2010-12-09 09:30:00,11.68,11.76,11.63,11.69,490200.0,11.68,11.76,11.63,11.69,490200.0
2010-12-09 10:00:00,11.69,11.7,11.65,11.65,285000.0,11.69,11.7,11.65,11.65,285000.0
2010-12-09 10:30:00,11.65,11.67,11.6,11.61,186000.0,11.65,11.67,11.6,11.61,186000.0
2010-12-09 11:00:00,11.6,11.61,11.57,11.57,228600.0,11.6,11.61,11.57,11.57,228600.0
2010-12-09 11:30:00,11.57,11.6,11.57,11.59,139800.0,11.57,11.6,11.57,11.59,139800.0
2010-12-09 12:00:00,11.58,11.6,11.58,11.58,142200.0,11.58,11.6,11.58,11.58,142200.0
2010-12-09 12:30:00,11.58,11.58,11.56,11.56,197400.0,11.58,11.58,11.56,11.56,197400.0
2010-12-09 13:00:00,11.57,11.58,11.56,11.57,237600.0,11.57,11.58,11.56,11.57,237600.0
2010-12-09 13:30:00,11.57,11.61,11.56,11.6,175800.0,11.57,11.61,11.56,11.6,175800.0
2010-12-09 14:00:00,11.6,11.62,11.58,11.62,216600.0,11.6,11.62,11.58,11.62,216600.0
2010-12-09 14:30:00,11.62,11.63,11.61,11.62,214800.0,11.62,11.63,11.61,11.62,214800.0
2010-12-09 15:00:00,11.62,11.64,11.61,11.64,241800.0,11.62,11.64,11.61,11.64,241800.0
2010-12-09 15:30:00,11.64,11.71,11.64,11.7,712200.0,11.64,11.71,11.64,11.7,712200.0
2010-12-10 09:30:00,11.7,11.71,11.65,11.67,313800.0,11.7,11.71,11.65,11.67,313800.0
2010-12-10 10:00:00,11.67,11.71,11.64,11.71,315000.0,11.67,11.71,11.64,11.71,315000.0
2010-12-10 10:30:00,11.71,11.74,11.68,11.71,177000.0,11.71,11.74,11.68,11.71,177000.0
2010-12-10 11:00:00,11.72,11.77,11.72,11.77,183600.0,11.72,11.77,11.72,11.77,183600.0
2010-12-10 11:30:00,11.77,11.8,11.76,11.8,146400.0,11.77,11.8,11.76,11.8,146400.0
2010-12-10 12:00:00,11.8,11.82,11.78,11.82,225600.0,11.8,11.82,11.78,11.82,225600.0
2010-12-10 12:30:00,11.81,11.83,11.81,11.81,183600.0,11.81,11.83,11.81,11.81,183600.0
2010-12-10 13:00:00,11.81,11.83,11.8,11.81,525600.0,11.81,11.83,11.8,11.81,525600.0
2010-12-10 13:30:00,11.81,11.83,11.81,11.82,139800.0,11.81,11.83,11.81,11.82,139800.0
2010-12-10 14:00:00,11.82,11.88,11.82,11.87,240600.0,11.82,11.88,11.82,11.87,240600.0
2010-12-10 14:30:00,11.87,11.89,11.86,11.87,165000.0,11.87,11.89,11.86,11.87,165000.0
2010-12-10 15:00:00,11.87,11.88,11.86,11.88,263400.0,11.87,11.88,11.86,11.88,263400.0
2010-12-10 15:30:00,11.88,11.9,11.86,11.89,699000.0,11.88,11.9,11.86,11.89,699000.0
2010-12-13 09:30:00,11.87,12.11,11.87,12.03,1951200.0,11.87,12.11,11.87,12.03,1951200.0
2010-12-13 10:00:00,12.03,12.07,12.01,12.03,304200.0,12.03,12.07,12.01,12.03,304200.0
2010-12-13 10:30:00,12.03,12.12,12.03,12.12,299400.0,12.03,12.12,12.03,12.12,299400.0
2010-12-13 11:00:00,12.12,12.16,12.11,12.16,306600.0,12.12,12.16,12.11,12.16,306600.0
2010-12-13 11:30:00,12.16,12.33,12.16,12.29,789600.0,12.16,12.33,12.16,12.29,789600.0
2010-12-13 12:00:00,12.3,12.44,12.26,12.4,675000.0,12.3,12.44,12.26,12.4,675000.0
2010-12-13 12:30:00,12.41,12.47,12.38,12.46,379200.0,12.41,12.47,12.38,12.46,379200.0
2010-12-13 13:00:00,12.47,12.49,12.39,12.41,757800.0,12.47,12.49,12.39,12.41,757800.0
2010-12-13 13:30:00,12.41,12.42,12.35,12.4,471600.0,12.41,12.42,12.35,12.4,471600.0
2010-12-13 14:00:00,12.41,12.52,12.37,12.5,737400.0,12.41,12.52,12.37,12.5,737400.0
2010-12-13 14:30:00,12.5,12.69,12.5,12.68,934800.0,12.5,12.69,12.5,12.68,934800.0
2010-12-13 15:00:00,12.68,12.8,12.62,12.71,1464000.0,12.68,12.8,12.62,12.71,1464000.0
2010-12-13 15:30:00,12.72,12.72,12.57,12.67,2479800.0,12.72,12.72,12.57,12.67,2479800.0
2010-12-14 09:30:00,12.67,12.81,12.51,12.53,978600.0,12.67,12.81,12.51,12.53,978600.0
2010-12-14 10:00:00,12.53,12.66,12.53,12.66,485400.0,12.53,12.66,12.53,12.66,485400.0
2010-12-14 10:30:00,12.66,12.87,12.66,12.81,852000.0,12.66,12.87,12.66,12.81,852000.0
2010-12-14 11:00:00,12.81,12.82,12.76,12.81,534600.0,12.81,12.82,12.76,12.81,534600.0
2010-12-14 11:30:00,12.81,13.0,12.81,12.94,802800.0,12.81,13.0,12.81,12.94,802800.0
2010-12-14 12:00:00,12.94,13.05,12.9,13.04,718200.0,12.94,13.05,12.9,13.04,718200.0
2010-12-14 12:30:00,13.04,13.17,12.99,13.06,1098600.0,13.04,13.17,12.99,13.06,1098600.0
2010-12-14 13:00:00,13.06,13.09,12.97,12.99,487800.0,13.06,13.09,12.97,12.99,487800.0
2010-12-14 13:30:00,12.99,13.07,12.95,13.04,439800.0,12.99,13.07,12.95,13.04,439800.0
2010-12-14 14:00:00,13.04,13.12,12.99,13.01,980400.0,13.04,13.12,12.99,13.01,980400.0
2010-12-14 14:30:00,13.0,13.02,12.97,13.02,820800.0,13.0,13.02,12.97,13.02,820800.0
2010-12-14 15:00:00,13.02,13.03,12.93,12.94,622800.0,13.02,13.03,12.93,12.94,622800.0
2010-12-14 15:30:00,12.94,13.04,12.92,13.02,1644600.0,12.94,13.04,12.92,13.02,1644600.0
2010-12-15 09:30:00,13.0,13.03,12.88,13.0,610800.0,13.0,13.03,12.88,13.0,610800.0
2010-12-15 10:00:00,13.01,13.17,13.01,13.09,890400.0,13.01,13.17,13.01,13.09,890400.0
2010-12-15 10:30:00,13.1,13.24,13.08,13.2,535800.0,13.1,13.24,13.08,13.2,535800.0
2010-12-15 11:00:00,13.2,13.22,13.12,13.17,523200.0,13.2,13.22,13.12,13.17,523200.0
2010-12-15 11:30:00,13.19,13.31,13.19,13.3,316800.0,13.19,13.31,13.19,13.3,316800.0
2010-12-15 12:00:00,13.31,13.42,13.29,13.42,988800.0,13.31,13.42,13.29,13.42,988800.0
2010-12-15 12:30:00,13.43,13.49,13.37,13.4,672000.0,13.43,13.49,13.37,13.4,672000.0
2010-12-15 13:00:00,13.4,13.49,13.39,13.46,547800.0,13.4,13.49,13.39,13.46,547800.0
2010-12-15 13:30:00,13.46,13.56,13.38,13.56,515400.0,13.46,13.56,13.38,13.56,515400.0
2010-12-15 14:00:00,13.56,13.6,13.5,13.51,603000.0,13.56,13.6,13.5,13.51,603000.0
2010-12-15 14:30:00,13.51,13.55,13.44,13.48,1068600.0,13.51,13.55,13.44,13.48,1068600.0
2010-12-15 15:00:00,13.48,13.49,13.39,13.48,1034400.0,13.48,13.49,13.39,13.48,1034400.0
2010-12-15 15:30:00,13.48,13.57,13.46,13.54,1901400.0,13.48,13.57,13.46,13.54,1901400.0
2010-12-16 09:30:00,13.53,13.57,13.4,13.45,1039200.0,13.53,13.57,13.4,13.45,1039200.0
2010-12-16 10:00:00,13.45,13.51,13.44,13.48,1023000.0,13.45,13.51,13.44,13.48,1023000.0
2010-12-16 10:30:00,13.49,13.54,13.47,13.53,589200.0,13.49,13.54,13.47,13.53,589200.0
2010-12-16 11:00:00,13.54,13.63,13.49,13.62,503400.0,13.54,13.63,13.49,13.62,503400.0
2010-12-16 11:30:00,13.62,13.67,13.56,13.56,302400.0,13.62,13.67,13.56,13.56,302400.0
2010-12-16 12:00:00,13.56,13.57,13.52,13.54,304800.0,13.56,13.57,13.52,13.54,304800.0
2010-12-16 12:30:00,13.54,13.56,13.46,13.5,762600.0,13.54,13.56,13.46,13.5,762600.0
2010-12-16 13:00:00,13.5,13.52,13.48,13.49,520800.0,13.5,13.52,13.48,13.49,520800.0
2010-12-16 13:30:00,13.49,13.52,13.49,13.51,302400.0,13.49,13.52,13.49,13.51,302400.0
2010-12-16 14:00:00,13.51,13.62,13.5,13.53,737400.0,13.51,13.62,13.5,13.53,737400.0
2010-12-16 14:30:00,13.53,13.56,13.48,13.56,856200.0,13.53,13.56,13.48,13.56,856200.0
2010-12-16 15:00:00,13.56,13.57,13.47,13.48,1422000.0,13.56,13.57,13.47,13.48,1422000.0
2010-12-16 15:30:00,13.49,13.59,13.48,13.58,1670400.0,13.49,13.59,13.48,13.58,1670400.0
2010-12-17 09:30:00,13.69,13.88,13.61,13.81,1329000.0,13.69,13.88,13.61,13.81,1329000.0
2010-12-17 10:00:00,13.81,13.83,13.77,13.8,533400.0,13.81,13.83,13.77,13.8,533400.0
2010-12-17 10:30:00,13.8,13.86,13.77,13.85,407400.0,13.8,13.86,13.77,13.85,407400.0
2010-12-17 11:00:00,13.85,13.9,13.84,13.85,301800.0,13.85,13.9,13.84,13.85,301800.0
2010-12-17 11:30:00,13.86,13.92,13.84,13.91,445800.0,13.86,13.92,13.84,13.91,445800.0
2010-12-17 12:00:00,13.91,13.92,13.86,13.9,334800.0,13.91,13.92,13.86,13.9,334800.0
2010-12-17 12:30:00,13.9,13.91,13.88,13.91,168600.0,13.9,13.91,13.88,13.91,168600.0
2010-12-17 13:00:00,13.91,14.04,13.9,14.03,472200.0,13.91,14.04,13.9,14.03,472200.0
2010-12-17 13:30:00,14.03,14.13,14.02,14.11,589200.0,14.03,14.13,14.02,14.11,589200.0
2010-12-17 14:00:00,14.1,14.1,13.99,14.0,397200.0,14.1,14.1,13.99,14.0,397200.0
2010-12-17 14:30:00,13.99,14.08,13.99,14.03,444000.0,13.99,14.08,13.99,14.03,444000.0
2010-12-17 15:00:00,14.03,14.1,14.02,14.09,445200.0,14.03,14.1,14.02,14.09,445200.0
2010-12-17 15:30:00,14.09,14.2,14.08,14.13,2523000.0,14.09,14.2,14.08,14.13,2523000.0
2010-12-20 09:30:00,14.1,14.24,13.9,14.12,1195800.0,14.1,14.24,13.9,14.12,1195800.0
2010-12-20 10:00:00,14.12,14.13,14.02,14.06,893400.0,14.12,14.13,14.02,14.06,893400.0
2010-12-20 10:30:00,14.06,14.06,13.92,13.95,571200.0,14.06,14.06,13.92,13.95,571200.0
2010-12-20 11:00:00,13.94,13.94,13.86,13.89,602400.0,13.94,13.94,13.86,13.89,602400.0
2010-12-20 11:30:00,13.89,14.04,13.88,13.99,589800.0,13.89,14.04,13.88,13.99,589800.0
2010-12-20 12:00:00,13.99,13.99,13.94,13.97,279600.0,13.99,13.99,13.94,13.97,279600.0
2010-12-20 12:30:00,13.97,14.01,13.97,13.99,199800.0,13.97,14.01,13.97,13.99,199800.0
2010-12-20 13:00:00,13.99,14.06,13.99,14.06,295800.0,13.99,14.06,13.99,14.06,295800.0
2010-12-20 13:30:00,14.06,14.06,13.98,14.0,331200.0,14.06,14.06,13.98,14.0,331200.0
2010-12-20 14:00:00,13.99,14.05,13.99,13.99,232800.0,13.99,14.05,13.99,13.99,232800.0
2010-12-20 14:30:00,14.0,14.02,13.99,14.01,219000.0,14.0,14.02,13.99,14.01,219000.0
2010-12-20 15:00:00,14.01,14.05,14.01,14.05,369000.0,14.01,14.05,14.01,14.05,369000.0
2010-12-20 15:30:00,14.05,14.1,14.03,14.05,945000.0,14.05,14.1,14.03,14.05,945000.0
2010-12-21 09:30:00,14.1,14.13,13.93,14.09,457800.0,14.1,14.13,13.93,14.09,457800.0
2010-12-21 10:00:00,14.09,14.12,14.07,14.08,249600.0,14.09,14.12,14.07,14.08,249600.0
2010-12-21 10:30:00,14.08,14.09,14.03,14.06,252000.0,14.08,14.09,14.03,14.06,252000.0
2010-12-21 11:00:00,14.05,14.05,13.95,13.96,300000.0,14.05,14.05,13.95,13.96,300000.0
2010-12-21 11:30:00,13.96,13.97,13.93,13.96,216000.0,13.96,13.97,13.93,13.96,216000.0
2010-12-21 12:00:00,13.97,13.97,13.94,13.96,179400.0,13.97,13.97,13.94,13.96,179400.0
2010-12-21 12:30:00,13.96,13.96,13.93,13.93,192000.0,13.96,13.96,13.93,13.93,192000.0
2010-12-21 13:00:00,13.94,13.97,13.93,13.93,279000.0,13.94,13.97,13.93,13.93,279000.0
2010-12-21 13:30:00,13.94,13.94,13.9,13.91,361200.0,13.94,13.94,13.9,13.91,361200.0
2010-12-21 14:00:00,13.91,13.93,13.9,13.92,451800.0,13.91,13.93,13.9,13.92,451800.0
2010-12-21 14:30:00,13.92,13.96,13.91,13.91,352200.0,13.92,13.96,13.91,13.91,352200.0
2010-12-21 15:00:00,13.91,13.91,13.83,13.87,791400.0,13.91,13.91,13.83,13.87,791400.0
2010-12-21 15:30:00,13.87,13.87,13.78,13.81,1271400.0,13.87,13.87,13.78,13.81,1271400.0
2010-12-22 09:30:00,13.74,13.93,13.73,13.74,700800.0,13.74,13.93,13.73,13.74,700800.0
2010-12-22 10:00:00,13.75,13.75,13.6,13.63,1083000.0,13.75,13.75,13.6,13.63,1083000.0
2010-12-22 10:30:00,13.63,13.7,13.62,13.64,491400.0,13.63,13.7,13.62,13.64,491400.0
2010-12-22 11:00:00,13.64,13.74,13.64,13.74,351600.0,13.64,13.74,13.64,13.74,351600.0
2010-12-22 11:30:00,13.74,13.77,13.72,13.75,232800.0,13.74,13.77,13.72,13.75,232800.0
2010-12-22 12:00:00,13.75,13.76,13.73,13.74,201000.0,13.75,13.76,13.73,13.74,201000.0
2010-12-22 12:30:00,13.74,13.75,13.72,13.75,172200.0,13.74,13.75,13.72,13.75,172200.0
2010-12-22 13:00:00,13.74,13.75,13.69,13.71,237000.0,13.74,13.75,13.69,13.71,237000.0
2010-12-22 13:30:00,13.72,13.73,13.7,13.7,147600.0,13.72,13.73,13.7,13.7,147600.0
2010-12-22 14:00:00,13.71,13.72,13.69,13.69,268800.0,13.71,13.72,13.69,13.69,268800.0
2010-12-22 14:30:00,13.7,13.71,13.65,13.7,516000.0,13.7,13.71,13.65,13.7,516000.0
2010-12-22 15:00:00,13.7,13.72,13.68,13.7,573600.0,13.7,13.72,13.68,13.7,573600.0
2010-12-22 15:30:00,13.7,13.7,13.65,13.67,1021800.0,13.7,13.7,13.65,13.67,1021800.0
2010-12-23 09:30:00,13.63,13.63,13.46,13.49,1002600.0,13.63,13.63,13.46,13.49,1002600.0
2010-12-23 10:00:00,13.5,13.58,13.49,13.54,392400.0,13.5,13.58,13.49,13.54,392400.0
2010-12-23 10:30:00,13.53,13.6,13.53,13.58,246600.0,13.53,13.6,13.53,13.58,246600.0
2010-12-23 11:00:00,13.58,13.66,13.56,13.64,316800.0,13.58,13.66,13.56,13.64,316800.0
2010-12-23 11:30:00,13.65,13.67,13.64,13.65,255000.0,13.65,13.67,13.64,13.65,255000.0
2010-12-23 12:00:00,13.65,13.67,13.61,13.63,198000.0,13.65,13.67,13.61,13.63,198000.0
2010-12-23 12:30:00,13.63,13.63,13.58,13.59,133200.0,13.63,13.63,13.58,13.59,133200.0
2010-12-23 13:00:00,13.59,13.61,13.53,13.53,301800.0,13.59,13.61,13.53,13.53,301800.0
2010-12-23 13:30:00,13.53,13.58,13.53,13.54,272400.0,13.53,13.58,13.53,13.54,272400.0
2010-12-23 14:00:00,13.55,13.56,13.51,13.52,437400.0,13.55,13.56,13.51,13.52,437400.0
2010-12-23 14:30:00,13.52,13.54,13.52,13.54,355200.0,13.52,13.54,13.52,13.54,355200.0
2010-12-23 15:00:00,13.54,13.6,13.54,13.58,255000.0,13.54,13.6,13.54,13.58,255000.0
2010-12-23 15:30:00,13.58,13.6,13.54,13.56,943200.0,13.58,13.6,13.54,13.56,943200.0
2010-12-27 09:30:00,13.51,13.55,13.42,13.47,211800.0,13.51,13.55,13.42,13.47,211800.0
2010-12-27 10:00:00,13.47,13.55,13.47,13.52,166200.0,13.47,13.55,13.47,13.52,166200.0
2010-12-27 10:30:00,13.52,13.58,13.51,13.55,204600.0,13.52,13.58,13.51,13.55,204600.0
2010-12-27 11:00:00,13.54,13.56,13.52,13.54,184200.0,13.54,13.56,13.52,13.54,184200.0
2010-12-27 11:30:00,13.55,13.58,13.55,13.57,102600.0,13.55,13.58,13.55,13.57,102600.0
2010-12-27 12:00:00,13.56,13.56,13.48,13.53,239400.0,13.56,13.56,13.48,13.53,239400.0
2010-12-27 12:30:00,13.53,13.58,13.53,13.54,283800.0,13.53,13.58,13.53,13.54,283800.0
2010-12-27 13:00:00,13.55,13.57,13.5,13.52,210000.0,13.55,13.57,13.5,13.52,210000.0
2010-12-27 13:30:00,13.51,13.56,13.51,13.55,188400.0,13.51,13.56,13.51,13.55,188400.0
2010-12-27 14:00:00,13.55,13.56,13.52,13.53,158400.0,13.55,13.56,13.52,13.53,158400.0
2010-12-27 14:30:00,13.53,13.54,13.52,13.52,221400.0,13.53,13.54,13.52,13.52,221400.0
2010-12-27 15:00:00,13.52,13.55,13.51,13.53,438600.0,13.52,13.55,13.51,13.53,438600.0
2010-12-27 15:30:00,13.53,13.54,13.48,13.5,1151400.0,13.53,13.54,13.48,13.5,1151400.0
2010-12-28 09:30:00,13.55,13.55,13.46,13.52,155400.0,13.55,13.55,13.46,13.52,155400.0
2010-12-28 10:00:00,13.52,13.56,13.49,13.55,147000.0,13.52,13.56,13.49,13.55,147000.0
2010-12-28 10:30:00,13.54,13.55,13.45,13.45,203400.0,13.54,13.55,13.45,13.45,203400.0
2010-12-28 11:00:00,13.46,13.51,13.46,13.47,166200.0,13.46,13.51,13.46,13.47,166200.0
2010-12-28 11:30:00,13.47,13.52,13.47,13.52,144000.0,13.47,13.52,13.47,13.52,144000.0
2010-12-28 12:00:00,13.52,13.53,13.49,13.51,108000.0,13.52,13.53,13.49,13.51,108000.0
2010-12-28 12:30:00,13.52,13.54,13.51,13.51,128400.0,13.52,13.54,13.51,13.51,128400.0
2010-12-28 13:00:00,13.51,13.54,13.46,13.46,175200.0,13.51,13.54,13.46,13.46,175200.0
2010-12-28 13:30:00,13.46,13.49,13.46,13.48,181200.0,13.46,13.49,13.46,13.48,181200.0
2010-12-28 14:00:00,13.48,13.51,13.48,13.5,159600.0,13.48,13.51,13.48,13.5,159600.0
2010-12-28 14:30:00,13.5,13.5,13.47,13.48,189600.0,13.5,13.5,13.47,13.48,189600.0
2010-12-28 15:00:00,13.48,13.52,13.48,13.5,258000.0,13.48,13.52,13.48,13.5,258000.0
2010-12-28 15:30:00,13.5,13.51,13.47,13.48,370800.0,13.5,13.51,13.47,13.48,370800.0
2010-12-29 09:30:00,13.5,13.59,13.5,13.57,204600.0,13.5,13.59,13.5,13.57,204600.0
2010-12-29 10:00:00,13.57,13.66,13.57,13.66,432600.0,13.57,13.66,13.57,13.66,432600.0
2010-12-29 10:30:00,13.65,13.7,13.65,13.69,197400.0,13.65,13.7,13.65,13.69,197400.0
2010-12-29 11:00:00,13.69,13.7,13.67,13.67,105000.0,13.69,13.7,13.67,13.67,105000.0
2010-12-29 11:30:00,13.67,13.68,13.66,13.67,57600.0,13.67,13.68,13.66,13.67,57600.0
2010-12-29 12:00:00,13.67,13.67,13.65,13.65,63000.0,13.67,13.67,13.65,13.65,63000.0
2010-12-29 12:30:00,13.65,13.65,13.63,13.63,72000.0,13.65,13.65,13.63,13.63,72000.0
2010-12-29 13:00:00,13.64,13.64,13.62,13.63,97800.0,13.64,13.64,13.62,13.63,97800.0
2010-12-29 13:30:00,13.63,13.64,13.62,13.64,43200.0,13.63,13.64,13.62,13.64,43200.0
2010-12-29 14:00:00,13.64,13.65,13.63,13.63,72600.0,13.64,13.65,13.63,13.63,72600.0
2010-12-29 14:30:00,13.63,13.64,13.59,13.6,123600.0,13.63,13.64,13.59,13.6,123600.0
2010-12-29 15:00:00,13.6,13.66,13.6,13.66,201600.0,13.6,13.66,13.6,13.66,201600.0
2010-12-29 15:30:00,13.65,13.67,13.63,13.64,340800.0,13.65,13.67,13.63,13.64,340800.0
2010-12-30 09:30:00,13.6,13.65,13.53,13.53,213600.0,13.6,13.65,13.53,13.53,213600.0
2010-12-30 10:00:00,13.55,13.63,13.36,13.54,1464600.0,13.55,13.63,13.36,13.54,1464600.0
2010-12-30 10:30:00,13.54,13.58,13.5,13.51,458400.0,13.54,13.58,13.5,13.51,458400.0
2010-12-30 11:00:00,13.52,13.53,13.5,13.5,152400.0,13.52,13.53,13.5,13.5,152400.0
2010-12-30 11:30:00,13.5,13.53,13.48,13.49,121800.0,13.5,13.53,13.48,13.49,121800.0
2010-12-30 12:00:00,13.5,13.55,13.5,13.53,101400.0,13.5,13.55,13.5,13.53,101400.0
2010-12-30 12:30:00,13.53,13.59,13.53,13.55,95400.0,13.53,13.59,13.53,13.55,95400.0
2010-12-30 13:00:00,13.55,13.55,13.52,13.53,51000.0,13.55,13.55,13.52,13.53,51000.0
2010-12-30 13:30:00,13.53,13.54,13.51,13.52,83400.0,13.53,13.54,13.51,13.52,83400.0
2010-12-30 14:00:00,13.51,13.53,13.5,13.51,88800.0,13.51,13.53,13.5,13.51,88800.0
2010-12-30 14:30:00,13.52,13.53,13.47,13.47,202800.0,13.52,13.53,13.47,13.47,202800.0
2010-12-30 15:00:00,13.47,13.54,13.47,13.5,325800.0,13.47,13.54,13.47,13.5,325800.0
2010-12-30 15:30:00,13.5,13.51,13.45,13.49,531000.0,13.5,13.51,13.45,13.49,531000.0
2010-12-31 09:30:00,13.5,13.54,13.44,13.51,180600.0,13.5,13.54,13.44,13.51,180600.0
2010-12-31 10:00:00,13.51,13.55,13.51,13.54,93000.0,13.51,13.55,13.51,13.54,93000.0
2010-12-31 10:30:00,13.54,13.55,13.51,13.55,82800.0,13.54,13.55,13.51,13.55,82800.0
2010-12-31 11:00:00,13.56,13.57,13.53,13.57,126600.0,13.56,13.57,13.53,13.57,126600.0
2010-12-31 11:30:00,13.56,13.61,13.56,13.59,135600.0,13.56,13.61,13.56,13.59,135600.0
2010-12-31 12:00:00,13.59,13.6,13.56,13.56,84000.0,13.59,13.6,13.56,13.56,84000.0
2010-12-31 12:30:00,13.57,13.58,13.55,13.57,84000.0,13.57,13.58,13.55,13.57,84000.0
2010-12-31 13:00:00,13.57,13.57,13.56,13.57,64800.0,13.57,13.57,13.56,13.57,64800.0
2010-12-31 13:30:00,13.57,13.57,13.56,13.56,82200.0,13.57,13.57,13.56,13.56,82200.0
2010-12-31 14:00:00,13.56,13.56,13.53,13.53,112800.0,13.56,13.56,13.53,13.53,112800.0
2010-12-31 14:30:00,13.53,13.55,13.53,13.54,83400.0,13.53,13.55,13.53,13.54,83400.0
2010-12-31 15:00:00,13.54,13.56,13.54,13.56,90000.0,13.54,13.56,13.54,13.56,90000.0
2010-12-31 15:30:00,13.56,13.56,13.46,13.47,341400.0,13.56,13.56,13.46,13.47,341400.0
2011-01-03 09:30:00,13.59,13.65,13.44,13.45,334800.0,13.59,13.65,13.44,13.45,334800.0
2011-01-03 10:00:00,13.46,13.47,13.37,13.44,340200.0,13.46,13.47,13.37,13.44,340200.0
2011-01-03 10:30:00,13.45,13.55,13.44,13.5,279000.0,13.45,13.55,13.44,13.5,279000.0
2011-01-03 11:00:00,13.5,13.5,13.41,13.43,196200.0,13.5,13.5,13.41,13.43,196200.0
2011-01-03 11:30:00,13.43,13.47,13.4,13.44,247800.0,13.43,13.47,13.4,13.44,247800.0
2011-01-03 12:00:00,13.43,13.47,13.43,13.44,363000.0,13.43,13.47,13.43,13.44,363000.0
2011-01-03 12:30:00,13.44,13.44,13.36,13.37,201600.0,13.44,13.44,13.36,13.37,201600.0
2011-01-03 13:00:00,13.37,13.47,13.37,13.43,205200.0,13.37,13.47,13.37,13.43,205200.0
2011-01-03 13:30:00,13.42,13.45,13.41,13.45,163200.0,13.42,13.45,13.41,13.45,163200.0
2011-01-03 14:00:00,13.45,13.46,13.29,13.33,399000.0,13.45,13.46,13.29,13.33,399000.0
2011-01-03 14:30:00,13.32,13.34,13.23,13.25,627600.0,13.32,13.34,13.23,13.25,627600.0
2011-01-03 15:00:00,13.25,13.29,13.18,13.19,963000.0,13.25,13.29,13.18,13.19,963000.0
2011-01-03 15:30:00,13.19,13.24,13.17,13.21,1422600.0,13.19,13.24,13.17,13.21,1422600.0
2011-01-04 09:30:00,13.23,13.34,13.21,13.21,342000.0,13.23,13.34,13.21,13.21,342000.0
2011-01-04 10:00:00,13.21,13.3,13.21,13.27,246000.0,13.21,13.3,13.21,13.27,246000.0
2011-01-04 10:30:00,13.27,13.3,13.26,13.28,199800.0,13.27,13.3,13.26,13.28,199800.0
2011-01-04 11:00:00,13.28,13.3,13.25,13.27,168600.0,13.28,13.3,13.25,13.27,168600.0
2011-01-04 11:30:00,13.26,13.28,13.26,13.26,160800.0,13.26,13.28,13.26,13.26,160800.0
2011-01-04 12:00:00,13.26,13.28,13.23,13.28,183600.0,13.26,13.28,13.23,13.28,183600.0
2011-01-04 12:30:00,13.27,13.28,13.24,13.25,201600.0,13.27,13.28,13.24,13.25,201600.0
2011-01-04 13:00:00,13.25,13.25,13.21,13.22,237000.0,13.25,13.25,13.21,13.22,237000.0
2011-01-04 13:30:00,13.22,13.22,13.15,13.16,297000.0,13.22,13.22,13.15,13.16,297000.0
2011-01-04 14:00:00,13.17,13.26,13.16,13.25,202200.0,13.17,13.26,13.16,13.25,202200.0
2011-01-04 14:30:00,13.26,13.29,13.24,13.26,226800.0,13.26,13.29,13.24,13.26,226800.0
2011-01-04 15:00:00,13.26,13.28,13.25,13.25,255600.0,13.26,13.28,13.25,13.25,255600.0
2011-01-04 15:30:00,13.24,13.39,13.21,13.37,991800.0,13.24,13.39,13.21,13.37,991800.0
2011-01-05 09:30:00,13.31,13.4,13.21,13.32,417000.0,13.31,13.4,13.21,13.32,417000.0
2011-01-05 10:00:00,13.33,13.35,13.27,13.31,453600.0,13.33,13.35,13.27,13.31,453600.0
2011-01-05 10:30:00,13.31,13.32,13.24,13.24,230400.0,13.31,13.32,13.24,13.24,230400.0
2011-01-05 11:00:00,13.24,13.24,13.17,13.17,262200.0,13.24,13.24,13.17,13.17,262200.0
2011-01-05 11:30:00,13.18,13.2,13.13,13.16,330600.0,13.18,13.2,13.13,13.16,330600.0
2011-01-05 12:00:00,13.16,13.19,13.13,13.15,187200.0,13.16,13.19,13.13,13.15,187200.0
2011-01-05 12:30:00,13.15,13.19,13.14,13.17,166200.0,13.15,13.19,13.14,13.17,166200.0
2011-01-05 13:00:00,13.17,13.18,13.16,13.16,206400.0,13.17,13.18,13.16,13.16,206400.0
2011-01-05 13:30:00,13.16,13.17,13.11,13.14,286200.0,13.16,13.17,13.11,13.14,286200.0
2011-01-05 14:00:00,13.14,13.15,13.12,13.13,270000.0,13.14,13.15,13.12,13.13,270000.0
2011-01-05 14:30:00,13.13,13.16,13.13,13.14,277200.0,13.13,13.16,13.13,13.14,277200.0
2011-01-05 15:00:00,13.14,13.15,13.12,13.13,337200.0,13.14,13.15,13.12,13.13,337200.0
2011-01-05 15:30:00,13.13,13.17,13.12,13.14,882600.0,13.13,13.17,13.12,13.14,882600.0
2011-01-06 09:30:00,13.13,13.19,13.08,13.12,321000.0,13.13,13.19,13.08,13.12,321000.0
2011-01-06 10:00:00,13.12,13.2,13.11,13.19,342600.0,13.12,13.2,13.11,13.19,342600.0
2011-01-06 10:30:00,13.19,13.19,13.1,13.13,216600.0,13.19,13.19,13.1,13.13,216600.0
2011-01-06 11:00:00,13.13,13.17,13.1,13.16,219000.0,13.13,13.17,13.1,13.16,219000.0
2011-01-06 11:30:00,13.16,13.17,13.11,13.11,137400.0,13.16,13.17,13.11,13.11,137400.0
2011-01-06 12:00:00,13.11,13.17,13.1,13.1,481200.0,13.11,13.17,13.1,13.1,481200.0
2011-01-06 12:30:00,13.1,13.17,13.06,13.16,158400.0,13.1,13.17,13.06,13.16,158400.0
2011-01-06 13:00:00,13.17,13.17,13.13,13.14,99600.0,13.17,13.17,13.13,13.14,99600.0
2011-01-06 13:30:00,13.14,13.18,13.14,13.17,387600.0,13.14,13.18,13.14,13.17,387600.0
2011-01-06 14:00:00,13.19,13.2,13.17,13.19,200400.0,13.19,13.2,13.17,13.19,200400.0
2011-01-06 14:30:00,13.19,13.19,13.1,13.11,226800.0,13.19,13.19,13.1,13.11,226800.0
2011-01-06 15:00:00,13.1,13.12,13.05,13.06,309600.0,13.1,13.12,13.05,13.06,309600.0
2011-01-06 15:30:00,13.06,13.16,13.06,13.13,620400.0,13.06,13.16,13.06,13.13,620400.0
2011-01-07 09:30:00,13.15,13.25,13.08,13.13,234000.0,13.15,13.25,13.08,13.13,234000.0
2011-01-07 10:00:00,13.13,13.22,13.13,13.21,92400.0,13.13,13.22,13.13,13.21,92400.0
2011-01-07 10:30:00,13.21,13.26,13.15,13.21,414600.0,13.21,13.26,13.15,13.21,414600.0
2011-01-07 11:00:00,13.2,13.26,13.19,13.25,150000.0,13.2,13.26,13.19,13.25,150000.0
2011-01-07 11:30:00,13.24,13.3,13.24,13.29,303600.0,13.24,13.3,13.24,13.29,303600.0
2011-01-07 12:00:00,13.29,13.3,13.19,13.19,109800.0,13.29,13.3,13.19,13.19,109800.0
2011-01-07 12:30:00,13.19,13.19,13.1,13.18,196800.0,13.19,13.19,13.1,13.18,196800.0
2011-01-07 13:00:00,13.18,13.2,13.15,13.16,120000.0,13.18,13.2,13.15,13.16,120000.0
2011-01-07 13:30:00,13.16,13.18,13.12,13.13,67200.0,13.16,13.18,13.12,13.13,67200.0
2011-01-07 14:00:00,13.15,13.17,13.15,13.16,69000.0,13.15,13.17,13.15,13.16,69000.0
2011-01-07 14:30:00,13.16,13.2,13.14,13.17,229800.0,13.16,13.2,13.14,13.17,229800.0
2011-01-07 15:00:00,13.17,13.22,13.13,13.13,265800.0,13.17,13.22,13.13,13.13,265800.0
2011-01-07 15:30:00,13.13,13.2,13.12,13.18,367200.0,13.13,13.2,13.12,13.18,367200.0
2011-01-10 09:30:00,13.11,13.17,12.91,12.93,351000.0,13.11,13.17,12.91,12.93,351000.0
2011-01-10 10:00:00,12.94,13.02,12.94,12.94,298800.0,12.94,13.02,12.94,12.94,298800.0
2011-01-10 10:30:00,12.93,12.96,12.88,12.91,347400.0,12.93,12.96,12.88,12.91,347400.0
2011-01-10 11:00:00,12.92,12.96,12.91,12.96,238800.0,12.92,12.96,12.91,12.96,238800.0
2011-01-10 11:30:00,12.96,13.02,12.92,13.02,229800.0,12.96,13.02,12.92,13.02,229800.0
2011-01-10 12:00:00,13.02,13.06,12.99,13.02,156000.0,13.02,13.06,12.99,13.02,156000.0
2011-01-10 12:30:00,13.02,13.05,13.01,13.04,150000.0,13.02,13.05,13.01,13.04,150000.0
2011-01-10 13:00:00,13.04,13.1,13.03,13.1,91800.0,13.04,13.1,13.03,13.1,91800.0
2011-01-10 13:30:00,13.1,13.16,13.1,13.15,131400.0,13.1,13.16,13.1,13.15,131400.0
2011-01-10 14:00:00,13.15,13.16,13.14,13.15,150000.0,13.15,13.16,13.14,13.15,150000.0
2011-01-10 14:30:00,13.14,13.15,13.14,13.14,211800.0,13.14,13.15,13.14,13.14,211800.0
2011-01-10 15:00:00,13.14,13.15,13.1,13.15,301800.0,13.14,13.15,13.1,13.15,301800.0
2011-01-10 15:30:00,13.15,13.15,13.09,13.1,524400.0,13.15,13.15,13.09,13.1,524400.0
2011-01-11 09:30:00,13.21,13.31,13.21,13.21,292800.0,13.21,13.31,13.21,13.21,292800.0
2011-01-11 10:00:00,13.22,13.3,13.22,13.3,212400.0,13.22,13.3,13.22,13.3,212400.0
2011-01-11 10:30:00,13.3,13.3,13.27,13.3,125400.0,13.3,13.3,13.27,13.3,125400.0
2011-01-11 11:00:00,13.29,13.38,13.29,13.37,341400.0,13.29,13.38,13.29,13.37,341400.0
2011-01-11 11:30:00,13.37,13.47,13.37,13.47,286200.0,13.37,13.47,13.37,13.47,286200.0
2011-01-11 12:00:00,13.47,13.47,13.37,13.37,163200.0,13.47,13.47,13.37,13.37,163200.0
2011-01-11 12:30:00,13.37,13.38,13.34,13.38,132600.0,13.37,13.38,13.34,13.38,132600.0
2011-01-11 13:00:00,13.38,13.38,13.33,13.34,128400.0,13.38,13.38,13.33,13.34,128400.0
2011-01-11 13:30:00,13.33,13.33,13.29,13.3,95400.0,13.33,13.33,13.29,13.3,95400.0
2011-01-11 14:00:00,13.3,13.3,13.24,13.24,163800.0,13.3,13.3,13.24,13.24,163800.0
2011-01-11 14:30:00,13.24,13.28,13.22,13.27,601800.0,13.24,13.28,13.22,13.27,601800.0
2011-01-11 15:00:00,13.27,13.29,13.25,13.26,163200.0,13.27,13.29,13.25,13.26,163200.0
2011-01-11 15:30:00,13.25,13.36,13.25,13.33,507600.0,13.25,13.36,13.25,13.33,507600.0
2011-01-12 09:30:00,13.36,13.4,13.26,13.26,267000.0,13.36,13.4,13.26,13.26,267000.0
2011-01-12 10:00:00,13.26,13.27,13.21,13.23,223800.0,13.26,13.27,13.21,13.23,223800.0
2011-01-12 10:30:00,13.23,13.25,13.16,13.23,549000.0,13.23,13.25,13.16,13.23,549000.0
2011-01-12 11:00:00,13.24,13.33,13.22,13.27,141000.0,13.24,13.33,13.22,13.27,141000.0
2011-01-12 11:30:00,13.27,13.28,13.25,13.26,45000.0,13.27,13.28,13.25,13.26,45000.0
2011-01-12 12:00:00,13.26,13.28,13.22,13.24,142200.0,13.26,13.28,13.22,13.24,142200.0
2011-01-12 12:30:00,13.24,13.25,13.22,13.25,61800.0,13.24,13.25,13.22,13.25,61800.0
2011-01-12 13:00:00,13.25,13.25,13.17,13.19,141000.0,13.25,13.25,13.17,13.19,141000.0
2011-01-12 13:30:00,13.19,13.2,13.17,13.19,129000.0,13.19,13.2,13.17,13.19,129000.0
2011-01-12 14:00:00,13.19,13.21,13.17,13.2,244200.0,13.19,13.21,13.17,13.2,244200.0
2011-01-12 14:30:00,13.2,13.22,13.19,13.2,199200.0,13.2,13.22,13.19,13.2,199200.0
2011-01-12 15:00:00,13.2,13.23,13.2,13.21,202200.0,13.2,13.23,13.2,13.21,202200.0
2011-01-12 15:30:00,13.21,13.24,13.2,13.23,541800.0,13.21,13.24,13.2,13.23,541800.0
2011-01-13 09:30:00,13.24,13.33,13.18,13.33,241200.0,13.24,13.33,13.18,13.33,241200.0
2011-01-13 10:00:00,13.33,13.4,13.28,13.39,300600.0,13.33,13.4,13.28,13.39,300600.0
2011-01-13 10:30:00,13.39,13.52,13.38,13.49,370800.0,13.39,13.52,13.38,13.49,370800.0
2011-01-13 11:00:00,13.49,13.52,13.42,13.47,298200.0,13.49,13.52,13.42,13.47,298200.0
2011-01-13 11:30:00,13.46,13.5,13.44,13.47,285000.0,13.46,13.5,13.44,13.47,285000.0
2011-01-13 12:00:00,13.47,13.53,13.46,13.5,359400.0,13.47,13.53,13.46,13.5,359400.0
2011-01-13 12:30:00,13.49,13.52,13.46,13.52,172200.0,13.49,13.52,13.46,13.52,172200.0
2011-01-13 13:00:00,13.52,13.54,13.5,13.54,306600.0,13.52,13.54,13.5,13.54,306600.0
2011-01-13 13:30:00,13.54,13.59,13.53,13.56,340800.0,13.54,13.59,13.53,13.56,340800.0
2011-01-13 14:00:00,13.56,13.57,13.54,13.57,328200.0,13.56,13.57,13.54,13.57,328200.0
2011-01-13 14:30:00,13.57,13.59,13.56,13.56,303000.0,13.57,13.59,13.56,13.56,303000.0
2011-01-13 15:00:00,13.56,13.58,13.55,13.58,479400.0,13.56,13.58,13.55,13.58,479400.0
2011-01-13 15:30:00,13.58,13.65,13.57,13.63,990600.0,13.58,13.65,13.57,13.63,990600.0
2011-01-14 09:30:00,13.6,13.68,13.44,13.49,683400.0,13.6,13.68,13.44,13.49,683400.0
2011-01-14 10:00:00,13.49,13.53,13.47,13.51,162600.0,13.49,13.53,13.47,13.51,162600.0
2011-01-14 10:30:00,13.51,13.52,13.49,13.5,517200.0,13.51,13.52,13.49,13.5,517200.0
2011-01-14 11:00:00,13.5,13.56,13.49,13.52,157800.0,13.5,13.56,13.49,13.52,157800.0
2011-01-14 11:30:00,13.53,13.56,13.51,13.56,111600.0,13.53,13.56,13.51,13.56,111600.0
2011-01-14 12:00:00,13.56,13.57,13.5,13.5,109800.0,13.56,13.57,13.5,13.5,109800.0
2011-01-14 12:30:00,13.5,13.54,13.5,13.51,54600.0,13.5,13.54,13.5,13.51,54600.0
2011-01-14 13:00:00,13.51,13.52,13.5,13.52,320400.0,13.51,13.52,13.5,13.52,320400.0
2011-01-14 13:30:00,13.52,13.54,13.5,13.5,279000.0,13.52,13.54,13.5,13.5,279000.0
2011-01-14 14:00:00,13.51,13.53,13.5,13.51,123600.0,13.51,13.53,13.5,13.51,123600.0
2011-01-14 14:30:00,13.5,13.56,13.49,13.56,910800.0,13.5,13.56,13.49,13.56,910800.0
2011-01-14 15:00:00,13.56,13.6,13.55,13.58,261000.0,13.56,13.6,13.55,13.58,261000.0
2011-01-14 15:30:00,13.58,13.62,13.57,13.62,653400.0,13.58,13.62,13.57,13.62,653400.0
2011-01-18 09:30:00,13.7,13.75,13.58,13.71,322200.0,13.7,13.75,13.58,13.71,322200.0
2011-01-18 10:00:00,13.7,13.77,13.67,13.77,226800.0,13.7,13.77,13.67,13.77,226800.0
2011-01-18 10:30:00,13.76,13.78,13.71,13.74,147000.0,13.76,13.78,13.71,13.74,147000.0
2011-01-18 11:00:00,13.74,13.79,13.73,13.79,387000.0,13.74,13.79,13.73,13.79,387000.0
2011-01-18 11:30:00,13.79,13.82,13.76,13.82,102600.0,13.79,13.82,13.76,13.82,102600.0
2011-01-18 12:00:00,13.82,13.82,13.79,13.81,114000.0,13.82,13.82,13.79,13.81,114000.0
2011-01-18 12:30:00,13.81,13.81,13.77,13.8,147000.0,13.81,13.81,13.77,13.8,147000.0
2011-01-18 13:00:00,13.8,13.87,13.79,13.81,332400.0,13.8,13.87,13.79,13.81,332400.0
2011-01-18 13:30:00,13.8,13.8,13.69,13.69,352800.0,13.8,13.8,13.69,13.69,352800.0
2011-01-18 14:00:00,13.7,13.74,13.68,13.73,214800.0,13.7,13.74,13.68,13.73,214800.0
2011-01-18 14:30:00,13.74,13.75,13.7,13.71,328800.0,13.74,13.75,13.7,13.71,328800.0
2011-01-18 15:00:00,13.72,13.77,13.68,13.77,848400.0,13.72,13.77,13.68,13.77,848400.0
2011-01-18 15:30:00,13.76,13.92,13.76,13.9,1256400.0,13.76,13.92,13.76,13.9,1256400.0
2011-01-19 09:30:00,13.91,14.11,13.8,13.88,636000.0,13.91,14.11,13.8,13.88,636000.0
2011-01-19 10:00:00,13.89,13.92,13.85,13.85,389400.0,13.89,13.92,13.85,13.85,389400.0
2011-01-19 10:30:00,13.85,13.87,13.82,13.87,276000.0,13.85,13.87,13.82,13.87,276000.0
2011-01-19 11:00:00,13.87,13.89,13.83,13.85,372000.0,13.87,13.89,13.83,13.85,372000.0
2011-01-19 11:30:00,13.84,13.85,13.83,13.85,265200.0,13.84,13.85,13.83,13.85,265200.0
2011-01-19 12:00:00,13.85,13.85,13.78,13.78,235200.0,13.85,13.85,13.78,13.78,235200.0
2011-01-19 12:30:00,13.78,13.84,13.75,13.83,621000.0,13.78,13.84,13.75,13.83,621000.0
2011-01-19 13:00:00,13.83,13.84,13.78,13.84,420600.0,13.83,13.84,13.78,13.84,420600.0
2011-01-19 13:30:00,13.84,13.9,13.83,13.89,372000.0,13.84,13.9,13.83,13.89,372000.0
2011-01-19 14:00:00,13.9,13.91,13.85,13.87,637800.0,13.9,13.91,13.85,13.87,637800.0
2011-01-19 14:30:00,13.88,13.88,13.84,13.87,623400.0,13.88,13.88,13.84,13.87,623400.0
2011-01-19 15:00:00,13.87,13.9,13.85,13.89,817800.0,13.87,13.9,13.85,13.89,817800.0
2011-01-19 15:30:00,13.89,13.97,13.88,13.97,1451400.0,13.89,13.97,13.88,13.97,1451400.0
2011-01-20 09:30:00,13.88,13.94,13.8,13.87,995400.0,13.88,13.94,13.8,13.87,995400.0
2011-01-20 10:00:00,13.87,13.89,13.79,13.84,699000.0,13.87,13.89,13.79,13.84,699000.0
2011-01-20 10:30:00,13.84,13.87,13.8,13.83,683400.0,13.84,13.87,13.8,13.83,683400.0
2011-01-20 11:00:00,13.83,13.85,13.8,13.83,616800.0,13.83,13.85,13.8,13.83,616800.0
2011-01-20 11:30:00,13.82,13.84,13.75,13.78,446400.0,13.82,13.84,13.75,13.78,446400.0
2011-01-20 12:00:00,13.78,13.82,13.77,13.82,244800.0,13.78,13.82,13.77,13.82,244800.0
2011-01-20 12:30:00,13.82,13.86,13.81,13.83,323400.0,13.82,13.86,13.81,13.83,323400.0
2011-01-20 13:00:00,13.84,13.86,13.83,13.85,273600.0,13.84,13.86,13.83,13.85,273600.0
2011-01-20 13:30:00,13.86,13.89,13.84,13.88,117000.0,13.86,13.89,13.84,13.88,117000.0
2011-01-20 14:00:00,13.88,13.89,13.83,13.85,210600.0,13.88,13.89,13.83,13.85,210600.0
2011-01-20 14:30:00,13.85,13.91,13.85,13.9,282600.0,13.85,13.91,13.85,13.9,282600.0
2011-01-20 15:00:00,13.9,13.91,13.89,13.91,666600.0,13.9,13.91,13.89,13.91,666600.0
2011-01-20 15:30:00,13.91,13.92,13.89,13.92,672000.0,13.91,13.92,13.89,13.92,672000.0
2011-01-21 09:30:00,13.96,14.03,13.9,14.03,272400.0,13.96,14.03,13.9,14.03,272400.0
2011-01-21 10:00:00,14.03,14.03,13.93,13.94,217200.0,14.03,14.03,13.93,13.94,217200.0
2011-01-21 10:30:00,13.94,13.94,13.91,13.93,181200.0,13.94,13.94,13.91,13.93,181200.0
2011-01-21 11:00:00,13.93,13.95,13.91,13.92,205200.0,13.93,13.95,13.91,13.92,205200.0
2011-01-21 11:30:00,13.92,13.94,13.89,13.91,283800.0,13.92,13.94,13.89,13.91,283800.0
2011-01-21 12:00:00,13.92,13.96,13.9,13.96,234600.0,13.92,13.96,13.9,13.96,234600.0
2011-01-21 12:30:00,13.95,13.95,13.91,13.93,109800.0,13.95,13.95,13.91,13.93,109800.0
2011-01-21 13:00:00,13.92,13.95,13.91,13.93,139200.0,13.92,13.95,13.91,13.93,139200.0
2011-01-21 13:30:00,13.94,13.94,13.92,13.93,66600.0,13.94,13.94,13.92,13.93,66600.0
2011-01-21 14:00:00,13.93,13.95,13.91,13.94,130200.0,13.93,13.95,13.91,13.94,130200.0
2011-01-21 14:30:00,13.93,13.94,13.91,13.91,191400.0,13.93,13.94,13.91,13.91,191400.0
2011-01-21 15:00:00,13.91,13.91,13.82,13.83,307800.0,13.91,13.91,13.82,13.83,307800.0
2011-01-21 15:30:00,13.83,13.84,13.77,13.8,477600.0,13.83,13.84,13.77,13.8,477600.0
2011-01-24 09:30:00,13.97,14.05,13.85,13.86,860400.0,13.97,14.05,13.85,13.86,860400.0
2011-01-24 10:00:00,13.87,13.89,13.85,13.88,277800.0,13.87,13.89,13.85,13.88,277800.0
2011-01-24 10:30:00,13.88,13.91,13.85,13.9,205800.0,13.88,13.91,13.85,13.9,205800.0
2011-01-24 11:00:00,13.9,13.96,13.9,13.95,253800.0,13.9,13.96,13.9,13.95,253800.0
2011-01-24 11:30:00,13.96,14.0,13.92,13.98,454800.0,13.96,14.0,13.92,13.98,454800.0
2011-01-24 12:00:00,13.98,14.0,13.95,13.99,274800.0,13.98,14.0,13.95,13.99,274800.0
2011-01-24 12:30:00,13.99,14.0,13.95,13.96,540000.0,13.99,14.0,13.95,13.96,540000.0
2011-01-24 13:00:00,13.95,13.99,13.95,13.96,256800.0,13.95,13.99,13.95,13.96,256800.0
2011-01-24 13:30:00,13.97,13.97,13.94,13.95,238200.0,13.97,13.97,13.94,13.95,238200.0
2011-01-24 14:00:00,13.94,13.95,13.92,13.94,307800.0,13.94,13.95,13.92,13.94,307800.0
2011-01-24 14:30:00,13.94,13.94,13.9,13.9,280200.0,13.94,13.94,13.9,13.9,280200.0
2011-01-24 15:00:00,13.89,13.9,13.85,13.86,335400.0,13.89,13.9,13.85,13.86,335400.0
2011-01-24 15:30:00,13.85,13.9,13.85,13.89,613800.0,13.85,13.9,13.85,13.89,613800.0
2011-01-25 09:30:00,14.0,14.05,13.94,13.96,889200.0,14.0,14.05,13.94,13.96,889200.0
2011-01-25 10:00:00,13.96,13.96,13.85,13.85,586200.0,13.96,13.96,13.85,13.85,586200.0
2011-01-25 10:30:00,13.85,13.89,13.85,13.86,172800.0,13.85,13.89,13.85,13.86,172800.0
2011-01-25 11:00:00,13.86,13.88,13.84,13.84,260400.0,13.86,13.88,13.84,13.84,260400.0
2011-01-25 11:30:00,13.84,13.85,13.76,13.76,215400.0,13.84,13.85,13.76,13.76,215400.0
2011-01-25 12:00:00,13.76,13.85,13.76,13.84,204600.0,13.76,13.85,13.76,13.84,204600.0
2011-01-25 12:30:00,13.85,13.89,13.85,13.88,101400.0,13.85,13.89,13.85,13.88,101400.0
2011-01-25 13:00:00,13.88,13.89,13.84,13.86,142800.0,13.88,13.89,13.84,13.86,142800.0
2011-01-25 13:30:00,13.86,13.87,13.85,13.86,112200.0,13.86,13.87,13.85,13.86,112200.0
2011-01-25 14:00:00,13.87,13.87,13.79,13.81,313200.0,13.87,13.87,13.79,13.81,313200.0
2011-01-25 14:30:00,13.81,13.83,13.78,13.8,209400.0,13.81,13.83,13.78,13.8,209400.0
2011-01-25 15:00:00,13.8,13.89,13.8,13.87,298200.0,13.8,13.89,13.8,13.87,298200.0
2011-01-25 15:30:00,13.88,13.94,13.85,13.91,543000.0,13.88,13.94,13.85,13.91,543000.0
2011-01-26 09:30:00,14.0,14.04,13.88,13.9,835200.0,14.0,14.04,13.88,13.9,835200.0
2011-01-26 10:00:00,13.91,14.02,13.9,14.0,352200.0,13.91,14.02,13.9,14.0,352200.0
2011-01-26 10:30:00,13.99,13.99,13.92,13.93,367200.0,13.99,13.99,13.92,13.93,367200.0
2011-01-26 11:00:00,13.94,13.99,13.93,13.97,205200.0,13.94,13.99,13.93,13.97,205200.0
2011-01-26 11:30:00,13.97,13.99,13.95,13.96,422400.0,13.97,13.99,13.95,13.96,422400.0
2011-01-26 12:00:00,13.96,13.99,13.96,13.98,303600.0,13.96,13.99,13.96,13.98,303600.0
2011-01-26 12:30:00,13.98,14.03,13.96,14.03,628800.0,13.98,14.03,13.96,14.03,628800.0
2011-01-26 13:00:00,14.02,14.02,13.97,14.01,679800.0,14.02,14.02,13.97,14.01,679800.0
2011-01-26 13:30:00,14.0,14.03,13.98,13.98,379200.0,14.0,14.03,13.98,13.98,379200.0
2011-01-26 14:00:00,13.98,14.03,13.98,14.03,564600.0,13.98,14.03,13.98,14.03,564600.0
2011-01-26 14:30:00,14.03,14.13,14.0,14.12,813600.0,14.03,14.13,14.0,14.12,813600.0
2011-01-26 15:00:00,14.12,14.12,14.06,14.09,519600.0,14.12,14.12,14.06,14.09,519600.0
2011-01-26 15:30:00,14.09,14.15,14.07,14.14,1032000.0,14.09,14.15,14.07,14.14,1032000.0
2011-01-27 09:30:00,14.11,14.38,14.11,14.35,907800.0,14.11,14.38,14.11,14.35,907800.0
2011-01-27 10:00:00,14.36,14.36,14.2,14.2,448800.0,14.36,14.36,14.2,14.2,448800.0
2011-01-27 10:30:00,14.21,14.3,14.2,14.28,272400.0,14.21,14.3,14.2,14.28,272400.0
2011-01-27 11:00:00,14.28,14.28,14.13,14.13,226800.0,14.28,14.28,14.13,14.13,226800.0
2011-01-27 11:30:00,14.13,14.19,14.12,14.16,372000.0,14.13,14.19,14.12,14.16,372000.0
2011-01-27 12:00:00,14.16,14.19,14.16,14.18,296400.0,14.16,14.19,14.16,14.18,296400.0
2011-01-27 12:30:00,14.18,14.22,14.17,14.18,170400.0,14.18,14.22,14.17,14.18,170400.0
2011-01-27 13:00:00,14.18,14.2,14.16,14.17,207000.0,14.18,14.2,14.16,14.17,207000.0
2011-01-27 13:30:00,14.16,14.21,14.16,14.19,195000.0,14.16,14.21,14.16,14.19,195000.0
2011-01-27 14:00:00,14.19,14.2,14.16,14.17,162600.0,14.19,14.2,14.16,14.17,162600.0
2011-01-27 14:30:00,14.16,14.23,14.16,14.22,154200.0,14.16,14.23,14.16,14.22,154200.0
2011-01-27 15:00:00,14.22,14.22,14.17,14.19,222600.0,14.22,14.22,14.17,14.19,222600.0
2011-01-27 15:30:00,14.19,14.2,14.15,14.15,565200.0,14.19,14.2,14.15,14.15,565200.0
2011-01-28 09:30:00,14.15,14.38,14.09,14.29,1234200.0,14.15,14.38,14.09,14.29,1234200.0
2011-01-28 10:00:00,14.29,14.3,14.1,14.1,295200.0,14.29,14.3,14.1,14.1,295200.0
2011-01-28 10:30:00,14.09,14.15,14.05,14.05,171600.0,14.09,14.15,14.05,14.05,171600.0
2011-01-28 11:00:00,14.05,14.05,13.94,14.01,235200.0,14.05,14.05,13.94,14.01,235200.0
2011-01-28 11:30:00,13.99,13.99,13.86,13.86,248400.0,13.99,13.99,13.86,13.86,248400.0
2011-01-28 12:00:00,13.86,13.86,13.81,13.83,282600.0,13.86,13.86,13.81,13.83,282600.0
2011-01-28 12:30:00,13.84,13.88,13.82,13.87,208800.0,13.84,13.88,13.82,13.87,208800.0
2011-01-28 13:00:00,13.87,13.88,13.75,13.77,392400.0,13.87,13.88,13.75,13.77,392400.0
2011-01-28 13:30:00,13.77,13.86,13.77,13.86,167400.0,13.77,13.86,13.77,13.86,167400.0
2011-01-28 14:00:00,13.86,13.95,13.85,13.95,187200.0,13.86,13.95,13.85,13.95,187200.0
2011-01-28 14:30:00,13.95,13.98,13.93,13.95,159000.0,13.95,13.98,13.93,13.95,159000.0
2011-01-28 15:00:00,13.95,13.95,13.9,13.91,140400.0,13.95,13.95,13.9,13.91,140400.0
2011-01-28 15:30:00,13.91,13.95,13.85,13.85,642000.0,13.91,13.95,13.85,13.85,642000.0
2011-01-31 09:30:00,13.94,14.12,13.92,13.95,678600.0,13.94,14.12,13.92,13.95,678600.0
2011-01-31 10:00:00,13.95,14.05,13.93,14.01,188400.0,13.95,14.05,13.93,14.01,188400.0
2011-01-31 10:30:00,14.01,14.1,14.01,14.1,246600.0,14.01,14.1,14.01,14.1,246600.0
2011-01-31 11:00:00,14.1,14.15,14.1,14.14,276000.0,14.1,14.15,14.1,14.14,276000.0
2011-01-31 11:30:00,14.15,14.17,14.06,14.08,229200.0,14.15,14.17,14.06,14.08,229200.0
2011-01-31 12:00:00,14.07,14.08,14.04,14.06,342600.0,14.07,14.08,14.04,14.06,342600.0
2011-01-31 12:30:00,14.06,14.07,14.03,14.05,183000.0,14.06,14.07,14.03,14.05,183000.0
2011-01-31 13:00:00,14.05,14.06,14.02,14.05,193200.0,14.05,14.06,14.02,14.05,193200.0
2011-01-31 13:30:00,14.05,14.08,14.04,14.07,219600.0,14.05,14.08,14.04,14.07,219600.0
2011-01-31 14:00:00,14.08,14.13,14.08,14.09,212400.0,14.08,14.13,14.08,14.09,212400.0
2011-01-31 14:30:00,14.09,14.09,14.03,14.03,291000.0,14.09,14.09,14.03,14.03,291000.0
2011-01-31 15:00:00,14.04,14.05,14.01,14.01,244800.0,14.04,14.05,14.01,14.01,244800.0
2011-01-31 15:30:00,14.02,14.06,13.99,14.05,689400.0,14.02,14.06,13.99,14.05,689400.0
2011-02-01 09:30:00,14.18,14.41,14.18,14.29,835800.0,14.18,14.41,14.18,14.29,835800.0
2011-02-01 10:00:00,14.29,14.31,14.21,14.31,357000.0,14.29,14.31,14.21,14.31,357000.0
2011-02-01 10:30:00,14.32,14.44,14.27,14.41,338400.0,14.32,14.44,14.27,14.41,338400.0
2011-02-01 11:00:00,14.4,14.47,14.39,14.42,432000.0,14.4,14.47,14.39,14.42,432000.0
2011-02-01 11:30:00,14.43,14.45,14.38,14.39,286800.0,14.43,14.45,14.38,14.39,286800.0
2011-02-01 12:00:00,14.4,14.42,14.38,14.38,343800.0,14.4,14.42,14.38,14.38,343800.0
2011-02-01 12:30:00,14.38,14.4,14.37,14.4,148800.0,14.38,14.4,14.37,14.4,148800.0
2011-02-01 13:00:00,14.41,14.41,14.35,14.35,157800.0,14.41,14.41,14.35,14.35,157800.0
2011-02-01 13:30:00,14.35,14.35,14.3,14.33,169800.0,14.35,14.35,14.3,14.33,169800.0
2011-02-01 14:00:00,14.33,14.35,14.31,14.32,156600.0,14.33,14.35,14.31,14.32,156600.0
2011-02-01 14:30:00,14.32,14.34,14.3,14.33,277800.0,14.32,14.34,14.3,14.33,277800.0
2011-02-01 15:00:00,14.33,14.34,14.28,14.33,532800.0,14.33,14.34,14.28,14.33,532800.0
2011-02-01 15:30:00,14.33,14.34,14.3,14.31,561000.0,14.33,14.34,14.3,14.31,561000.0
2011-02-02 09:30:00,14.33,14.48,14.33,14.4,526200.0,14.33,14.48,14.33,14.4,526200.0
2011-02-02 10:00:00,14.41,14.41,14.36,14.38,268200.0,14.41,14.41,14.36,14.38,268200.0
2011-02-02 10:30:00,14.38,14.42,14.34,14.41,258600.0,14.38,14.42,14.34,14.41,258600.0
2011-02-02 11:00:00,14.41,14.48,14.38,14.45,238200.0,14.41,14.48,14.38,14.45,238200.0
2011-02-02 11:30:00,14.45,14.46,14.42,14.43,382800.0,14.45,14.46,14.42,14.43,382800.0
2011-02-02 12:00:00,14.43,14.44,14.42,14.42,136200.0,14.43,14.44,14.42,14.42,136200.0
2011-02-02 12:30:00,14.42,14.42,14.41,14.42,124800.0,14.42,14.42,14.41,14.42,124800.0
2011-02-02 13:00:00,14.42,14.46,14.41,14.46,112800.0,14.42,14.46,14.41,14.46,112800.0
2011-02-02 13:30:00,14.46,14.47,14.43,14.43,122400.0,14.46,14.47,14.43,14.43,122400.0
2011-02-02 14:00:00,14.43,14.43,14.38,14.4,252600.0,14.43,14.43,14.38,14.4,252600.0
2011-02-02 14:30:00,14.41,14.42,14.34,14.38,378000.0,14.41,14.42,14.34,14.38,378000.0
2011-02-02 15:00:00,14.38,14.39,14.35,14.35,307200.0,14.38,14.39,14.35,14.35,307200.0
2011-02-02 15:30:00,14.35,14.39,14.34,14.38,535800.0,14.35,14.39,14.34,14.38,535800.0
2011-02-03 09:30:00,14.17,14.98,14.17,14.92,1612200.0,14.17,14.98,14.17,14.92,1612200.0
2011-02-03 10:00:00,14.93,14.99,14.67,14.73,1147800.0,14.93,14.99,14.67,14.73,1147800.0
2011-02-03 10:30:00,14.74,14.74,14.45,14.5,839400.0,14.74,14.74,14.45,14.5,839400.0
2011-02-03 11:00:00,14.5,14.51,14.38,14.4,606000.0,14.5,14.51,14.38,14.4,606000.0
2011-02-03 11:30:00,14.4,14.41,14.17,14.24,953400.0,14.4,14.41,14.17,14.24,953400.0
2011-02-03 12:00:00,14.24,14.25,14.1,14.21,589200.0,14.24,14.25,14.1,14.21,589200.0
2011-02-03 12:30:00,14.21,14.21,14.15,14.16,331200.0,14.21,14.21,14.15,14.16,331200.0
2011-02-03 13:00:00,14.16,14.31,14.16,14.27,421800.0,14.16,14.31,14.16,14.27,421800.0
2011-02-03 13:30:00,14.27,14.36,14.27,14.35,370800.0,14.27,14.36,14.27,14.35,370800.0
2011-02-03 14:00:00,14.35,14.35,14.27,14.3,430800.0,14.35,14.35,14.27,14.3,430800.0
2011-02-03 14:30:00,14.3,14.33,14.27,14.31,335400.0,14.3,14.33,14.27,14.31,335400.0
2011-02-03 15:00:00,14.31,14.32,14.23,14.24,594000.0,14.31,14.32,14.23,14.24,594000.0
2011-02-03 15:30:00,14.24,14.3,14.23,14.26,1077600.0,14.24,14.3,14.23,14.26,1077600.0
2011-02-04 09:30:00,14.31,14.43,14.31,14.38,578400.0,14.31,14.43,14.31,14.38,578400.0
2011-02-04 10:00:00,14.38,14.38,14.34,14.36,471000.0,14.38,14.38,14.34,14.36,471000.0
2011-02-04 10:30:00,14.36,14.4,14.33,14.35,366600.0,14.36,14.4,14.33,14.35,366600.0
2011-02-04 11:00:00,14.34,14.36,14.31,14.34,288000.0,14.34,14.36,14.31,14.34,288000.0
2011-02-04 11:30:00,14.35,14.35,14.31,14.33,180600.0,14.35,14.35,14.31,14.33,180600.0
2011-02-04 12:00:00,14.33,14.35,14.31,14.33,196200.0,14.33,14.35,14.31,14.33,196200.0
2011-02-04 12:30:00,14.33,14.35,14.32,14.33,96000.0,14.33,14.35,14.32,14.33,96000.0
2011-02-04 13:00:00,14.33,14.41,14.33,14.41,156600.0,14.33,14.41,14.33,14.41,156600.0
2011-02-04 13:30:00,14.41,14.42,14.4,14.4,188400.0,14.41,14.42,14.4,14.4,188400.0
2011-02-04 14:00:00,14.4,14.41,14.35,14.37,217200.0,14.4,14.41,14.35,14.37,217200.0
2011-02-04 14:30:00,14.37,14.38,14.3,14.31,327600.0,14.37,14.38,14.3,14.31,327600.0
2011-02-04 15:00:00,14.31,14.36,14.26,14.27,412800.0,14.31,14.36,14.26,14.27,412800.0
2011-02-04 15:30:00,14.27,14.35,14.25,14.33,532200.0,14.27,14.35,14.25,14.33,532200.0
2011-02-07 09:30:00,14.39,14.66,14.37,14.66,513000.0,14.39,14.66,14.37,14.66,513000.0
2011-02-07 10:00:00,14.66,14.67,14.53,14.57,303000.0,14.66,14.67,14.53,14.57,303000.0
2011-02-07 10:30:00,14.58,14.62,14.5,14.51,201000.0,14.58,14.62,14.5,14.51,201000.0
2011-02-07 11:00:00,14.52,14.56,14.5,14.55,190800.0,14.52,14.56,14.5,14.55,190800.0
2011-02-07 11:30:00,14.55,14.58,14.54,14.58,143400.0,14.55,14.58,14.54,14.58,143400.0
2011-02-07 12:00:00,14.57,14.57,14.45,14.45,229800.0,14.57,14.57,14.45,14.45,229800.0
2011-02-07 12:30:00,14.46,14.49,14.45,14.45,183600.0,14.46,14.49,14.45,14.45,183600.0
2011-02-07 13:00:00,14.45,14.46,14.42,14.45,271200.0,14.45,14.46,14.42,14.45,271200.0
2011-02-07 13:30:00,14.45,14.45,14.4,14.41,219600.0,14.45,14.45,14.4,14.41,219600.0
2011-02-07 14:00:00,14.41,14.45,14.41,14.42,208800.0,14.41,14.45,14.41,14.42,208800.0
2011-02-07 14:30:00,14.42,14.43,14.39,14.4,241200.0,14.42,14.43,14.39,14.4,241200.0
2011-02-07 15:00:00,14.4,14.43,14.38,14.41,217800.0,14.4,14.43,14.38,14.41,217800.0
2011-02-07 15:30:00,14.41,14.47,14.4,14.45,466200.0,14.41,14.47,14.4,14.45,466200.0
2011-02-08 09:30:00,14.46,14.55,14.46,14.53,412800.0,14.46,14.55,14.46,14.53,412800.0
2011-02-08 10:00:00,14.54,14.55,14.5,14.5,151200.0,14.54,14.55,14.5,14.5,151200.0
2011-02-08 10:30:00,14.5,14.53,14.49,14.53,159600.0,14.5,14.53,14.49,14.53,159600.0
2011-02-08 11:00:00,14.52,14.55,14.48,14.54,287400.0,14.52,14.55,14.48,14.54,287400.0
2011-02-08 11:30:00,14.54,14.6,14.53,14.6,146400.0,14.54,14.6,14.53,14.6,146400.0
2011-02-08 12:00:00,14.6,14.6,14.55,14.59,107400.0,14.6,14.6,14.55,14.59,107400.0
2011-02-08 12:30:00,14.59,14.62,14.57,14.6,162600.0,14.59,14.62,14.57,14.6,162600.0
2011-02-08 13:00:00,14.6,14.62,14.58,14.59,161400.0,14.6,14.62,14.58,14.59,161400.0
2011-02-08 13:30:00,14.59,14.63,14.58,14.6,101400.0,14.59,14.63,14.58,14.6,101400.0
2011-02-08 14:00:00,14.6,14.65,14.6,14.63,157800.0,14.6,14.65,14.6,14.63,157800.0
2011-02-08 14:30:00,14.63,14.68,14.63,14.65,232200.0,14.63,14.68,14.63,14.65,232200.0
2011-02-08 15:00:00,14.65,14.65,14.59,14.59,156600.0,14.65,14.65,14.59,14.59,156600.0
2011-02-08 15:30:00,14.59,14.68,14.59,14.67,513000.0,14.59,14.68,14.59,14.67,513000.0
2011-02-09 09:30:00,14.61,14.83,14.61,14.83,286200.0,14.61,14.83,14.61,14.83,286200.0
2011-02-09 10:00:00,14.82,14.88,14.82,14.87,372600.0,14.82,14.88,14.82,14.87,372600.0
2011-02-09 10:30:00,14.87,14.88,14.8,14.83,166800.0,14.87,14.88,14.8,14.83,166800.0
2011-02-09 11:00:00,14.83,14.83,14.68,14.68,114000.0,14.83,14.83,14.68,14.68,114000.0
2011-02-09 11:30:00,14.69,14.74,14.69,14.73,105600.0,14.69,14.74,14.69,14.73,105600.0
2011-02-09 12:00:00,14.72,14.75,14.69,14.71,90600.0,14.72,14.75,14.69,14.71,90600.0
2011-02-09 12:30:00,14.71,14.72,14.7,14.7,109200.0,14.71,14.72,14.7,14.7,109200.0
2011-02-09 13:00:00,14.7,14.73,14.7,14.72,108600.0,14.7,14.73,14.7,14.72,108600.0
2011-02-09 13:30:00,14.72,14.73,14.69,14.69,108600.0,14.72,14.73,14.69,14.69,108600.0
2011-02-09 14:00:00,14.69,14.74,14.68,14.7,223200.0,14.69,14.74,14.68,14.7,223200.0
2011-02-09 14:30:00,14.7,14.7,14.67,14.67,163200.0,14.7,14.7,14.67,14.67,163200.0
2011-02-09 15:00:00,14.67,14.67,14.65,14.66,329400.0,14.67,14.67,14.65,14.66,329400.0
2011-02-09 15:30:00,14.66,14.67,14.62,14.67,784200.0,14.66,14.67,14.62,14.67,784200.0
2011-02-10 09:30:00,14.68,14.69,14.63,14.68,179400.0,14.68,14.69,14.63,14.68,179400.0
2011-02-10 10:00:00,14.69,14.8,14.67,14.79,183600.0,14.69,14.8,14.67,14.79,183600.0
2011-02-10 10:30:00,14.8,14.89,14.78,14.82,280200.0,14.8,14.89,14.78,14.82,280200.0
2011-02-10 11:00:00,14.83,14.92,14.82,14.91,130200.0,14.83,14.92,14.82,14.91,130200.0
2011-02-10 11:30:00,14.91,14.93,14.89,14.91,133800.0,14.91,14.93,14.89,14.91,133800.0
2011-02-10 12:00:00,14.91,14.93,14.86,14.88,113400.0,14.91,14.93,14.86,14.88,113400.0
2011-02-10 12:30:00,14.88,14.9,14.82,14.85,82200.0,14.88,14.9,14.82,14.85,82200.0
2011-02-10 13:00:00,14.85,14.86,14.81,14.82,78000.0,14.85,14.86,14.81,14.82,78000.0
2011-02-10 13:30:00,14.83,14.83,14.79,14.82,81600.0,14.83,14.83,14.79,14.82,81600.0
2011-02-10 14:00:00,14.81,14.83,14.79,14.81,93000.0,14.81,14.83,14.79,14.81,93000.0
2011-02-10 14:30:00,14.81,14.81,14.78,14.79,104400.0,14.81,14.81,14.78,14.79,104400.0
2011-02-10 15:00:00,14.78,14.81,14.77,14.78,160200.0,14.78,14.81,14.77,14.78,160200.0
2011-02-10 15:30:00,14.78,14.79,14.74,14.75,771600.0,14.78,14.79,14.74,14.75,771600.0
2011-02-11 09:30:00,14.75,14.75,14.64,14.7,289800.0,14.75,14.75,14.64,14.7,289800.0
2011-02-11 10:00:00,14.7,14.71,14.67,14.69,157200.0,14.7,14.71,14.67,14.69,157200.0
2011-02-11 10:30:00,14.7,14.73,14.69,14.71,179400.0,14.7,14.73,14.69,14.71,179400.0
2011-02-11 11:00:00,14.71,14.76,14.7,14.75,123600.0,14.71,14.76,14.7,14.75,123600.0
2011-02-11 11:30:00,14.76,14.83,14.76,14.8,100200.0,14.76,14.83,14.76,14.8,100200.0
2011-02-11 12:00:00,14.79,14.8,14.77,14.77,66000.0,14.79,14.8,14.77,14.77,66000.0
2011-02-11 12:30:00,14.77,14.78,14.74,14.75,69600.0,14.77,14.78,14.74,14.75,69600.0
2011-02-11 13:00:00,14.76,14.79,14.76,14.78,47400.0,14.76,14.79,14.76,14.78,47400.0
2011-02-11 13:30:00,14.78,14.79,14.76,14.77,54000.0,14.78,14.79,14.76,14.77,54000.0
2011-02-11 14:00:00,14.77,14.79,14.77,14.78,65400.0,14.77,14.79,14.77,14.78,65400.0
2011-02-11 14:30:00,14.78,14.8,14.76,14.77,225600.0,14.78,14.8,14.76,14.77,225600.0
2011-02-11 15:00:00,14.77,14.81,14.77,14.79,428400.0,14.77,14.81,14.77,14.79,428400.0
2011-02-11 15:30:00,14.79,14.82,14.78,14.81,645600.0,14.79,14.82,14.78,14.81,645600.0
2011-02-14 09:30:00,14.83,14.85,14.71,14.73,394800.0,14.83,14.85,14.71,14.73,394800.0
2011-02-14 10:00:00,14.74,14.78,14.7,14.72,132000.0,14.74,14.78,14.7,14.72,132000.0
2011-02-14 10:30:00,14.71,14.78,14.67,14.76,278400.0,14.71,14.78,14.67,14.76,278400.0
2011-02-14 11:00:00,14.76,14.8,14.74,14.78,129600.0,14.76,14.8,14.74,14.78,129600.0
2011-02-14 11:30:00,14.79,14.8,14.75,14.76,135000.0,14.79,14.8,14.75,14.76,135000.0
2011-02-14 12:00:00,14.75,14.77,14.73,14.75,106200.0,14.75,14.77,14.73,14.75,106200.0
2011-02-14 12:30:00,14.75,14.76,14.72,14.73,123600.0,14.75,14.76,14.72,14.73,123600.0
2011-02-14 13:00:00,14.73,14.74,14.68,14.68,157800.0,14.73,14.74,14.68,14.68,157800.0
2011-02-14 13:30:00,14.68,14.73,14.68,14.72,276000.0,14.68,14.73,14.68,14.72,276000.0
2011-02-14 14:00:00,14.72,14.73,14.7,14.73,132600.0,14.72,14.73,14.7,14.73,132600.0
2011-02-14 14:30:00,14.72,14.76,14.72,14.76,207000.0,14.72,14.76,14.72,14.76,207000.0
2011-02-14 15:00:00,14.76,14.79,14.7,14.79,340800.0,14.76,14.79,14.7,14.79,340800.0
2011-02-14 15:30:00,14.79,14.83,14.78,14.82,333600.0,14.79,14.83,14.78,14.82,333600.0
2011-02-15 09:30:00,14.82,14.88,14.76,14.81,196200.0,14.82,14.88,14.76,14.81,196200.0
2011-02-15 10:00:00,14.79,14.81,14.72,14.77,226800.0,14.79,14.81,14.72,14.77,226800.0
2011-02-15 10:30:00,14.76,14.78,14.76,14.78,135000.0,14.76,14.78,14.76,14.78,135000.0
2011-02-15 11:00:00,14.78,14.8,14.76,14.8,76200.0,14.78,14.8,14.76,14.8,76200.0
2011-02-15 11:30:00,14.81,14.81,14.78,14.78,118200.0,14.81,14.81,14.78,14.78,118200.0
2011-02-15 12:00:00,14.78,14.81,14.74,14.8,125400.0,14.78,14.81,14.74,14.8,125400.0
2011-02-15 12:30:00,14.8,14.82,14.8,14.81,106800.0,14.8,14.82,14.8,14.81,106800.0
2011-02-15 13:00:00,14.82,14.82,14.75,14.8,332400.0,14.82,14.82,14.75,14.8,332400.0
2011-02-15 13:30:00,14.8,14.81,14.69,14.8,146400.0,14.8,14.81,14.69,14.8,146400.0
2011-02-15 14:00:00,14.8,14.8,14.77,14.78,77400.0,14.8,14.8,14.77,14.78,77400.0
2011-02-15 14:30:00,14.78,14.79,14.76,14.79,94800.0,14.78,14.79,14.76,14.79,94800.0
2011-02-15 15:00:00,14.79,14.81,14.76,14.77,153600.0,14.79,14.81,14.76,14.77,153600.0
2011-02-15 15:30:00,14.77,14.79,14.74,14.76,333000.0,14.77,14.79,14.74,14.76,333000.0
2011-02-16 09:30:00,14.78,14.83,14.75,14.79,184800.0,14.78,14.83,14.75,14.79,184800.0
2011-02-16 10:00:00,14.79,14.84,14.78,14.82,160200.0,14.79,14.84,14.78,14.82,160200.0
2011-02-16 10:30:00,14.82,14.85,14.8,14.81,201600.0,14.82,14.85,14.8,14.81,201600.0
2011-02-16 11:00:00,14.82,14.83,14.79,14.8,156000.0,14.82,14.83,14.79,14.8,156000.0
2011-02-16 11:30:00,14.8,14.81,14.78,14.8,155400.0,14.8,14.81,14.78,14.8,155400.0
2011-02-16 12:00:00,14.8,14.8,14.72,14.74,133200.0,14.8,14.8,14.72,14.74,133200.0
2011-02-16 12:30:00,14.74,14.76,14.72,14.75,81600.0,14.74,14.76,14.72,14.75,81600.0
2011-02-16 13:00:00,14.75,14.79,14.73,14.74,107400.0,14.75,14.79,14.73,14.74,107400.0
2011-02-16 13:30:00,14.74,14.78,14.74,14.76,95400.0,14.74,14.78,14.74,14.76,95400.0
2011-02-16 14:00:00,14.77,14.77,14.74,14.74,93600.0,14.77,14.77,14.74,14.74,93600.0
2011-02-16 14:30:00,14.75,14.78,14.74,14.74,228600.0,14.75,14.78,14.74,14.74,228600.0
2011-02-16 15:00:00,14.74,14.77,14.74,14.75,181200.0,14.74,14.77,14.74,14.75,181200.0
2011-02-16 15:30:00,14.75,14.76,14.71,14.71,599400.0,14.75,14.76,14.71,14.71,599400.0
2011-02-17 09:30:00,14.69,14.8,14.69,14.75,292800.0,14.69,14.8,14.69,14.75,292800.0
2011-02-17 10:00:00,14.76,14.78,14.6,14.66,457800.0,14.76,14.78,14.6,14.66,457800.0
2011-02-17 10:30:00,14.65,14.69,14.65,14.68,150000.0,14.65,14.69,14.65,14.68,150000.0
2011-02-17 11:00:00,14.69,14.79,14.69,14.79,229800.0,14.69,14.79,14.69,14.79,229800.0
2011-02-17 11:30:00,14.79,14.79,14.71,14.71,144600.0,14.79,14.79,14.71,14.71,144600.0
2011-02-17 12:00:00,14.72,14.76,14.71,14.76,116400.0,14.72,14.76,14.71,14.76,116400.0
2011-02-17 12:30:00,14.77,14.78,14.74,14.75,181200.0,14.77,14.78,14.74,14.75,181200.0
2011-02-17 13:00:00,14.76,14.79,14.76,14.79,109800.0,14.76,14.79,14.76,14.79,109800.0
2011-02-17 13:30:00,14.79,14.79,14.76,14.78,112200.0,14.79,14.79,14.76,14.78,112200.0
2011-02-17 14:00:00,14.77,14.82,14.77,14.79,219000.0,14.77,14.82,14.77,14.79,219000.0
2011-02-17 14:30:00,14.79,14.83,14.77,14.83,520800.0,14.79,14.83,14.77,14.83,520800.0
2011-02-17 15:00:00,14.83,14.88,14.83,14.86,174000.0,14.83,14.88,14.83,14.86,174000.0
2011-02-17 15:30:00,14.86,14.87,14.84,14.85,295800.0,14.86,14.87,14.84,14.85,295800.0
2011-02-18 09:30:00,14.86,14.88,14.8,14.87,232200.0,14.86,14.88,14.8,14.87,232200.0
2011-02-18 10:00:00,14.87,14.91,14.87,14.89,150600.0,14.87,14.91,14.87,14.89,150600.0
2011-02-18 10:30:00,14.89,14.9,14.87,14.88,427200.0,14.89,14.9,14.87,14.88,427200.0
2011-02-18 11:00:00,14.88,14.89,14.86,14.88,151200.0,14.88,14.89,14.86,14.88,151200.0
2011-02-18 11:30:00,14.88,14.89,14.79,14.8,76800.0,14.88,14.89,14.79,14.8,76800.0
2011-02-18 12:00:00,14.8,14.88,14.8,14.86,92400.0,14.8,14.88,14.8,14.86,92400.0
2011-02-18 12:30:00,14.87,14.88,14.82,14.85,306600.0,14.87,14.88,14.82,14.85,306600.0
2011-02-18 13:00:00,14.85,14.89,14.85,14.89,162600.0,14.85,14.89,14.85,14.89,162600.0
2011-02-18 13:30:00,14.89,14.9,14.87,14.89,178200.0,14.89,14.9,14.87,14.89,178200.0
2011-02-18 14:00:00,14.9,14.91,14.85,14.85,254400.0,14.9,14.91,14.85,14.85,254400.0
2011-02-18 14:30:00,14.85,14.88,14.84,14.88,399600.0,14.85,14.88,14.84,14.88,399600.0
2011-02-18 15:00:00,14.88,14.89,14.85,14.87,269400.0,14.88,14.89,14.85,14.87,269400.0
2011-02-18 15:30:00,14.87,14.91,14.85,14.91,447600.0,14.87,14.91,14.85,14.91,447600.0
2011-02-22 09:30:00,14.82,14.89,14.6,14.7,348600.0,14.82,14.89,14.6,14.7,348600.0
2011-02-22 10:00:00,14.7,14.78,14.66,14.74,141000.0,14.7,14.78,14.66,14.74,141000.0
2011-02-22 10:30:00,14.74,14.79,14.72,14.76,81600.0,14.74,14.79,14.72,14.76,81600.0
2011-02-22 11:00:00,14.76,14.76,14.69,14.7,108600.0,14.76,14.76,14.69,14.7,108600.0
2011-02-22 11:30:00,14.7,14.7,14.64,14.67,225600.0,14.7,14.7,14.64,14.67,225600.0
2011-02-22 12:00:00,14.67,14.68,14.66,14.66,124800.0,14.67,14.68,14.66,14.66,124800.0
2011-02-22 12:30:00,14.67,14.67,14.54,14.55,229200.0,14.67,14.67,14.54,14.55,229200.0
2011-02-22 13:00:00,14.55,14.6,14.52,14.53,225000.0,14.55,14.6,14.52,14.53,225000.0
2011-02-22 13:30:00,14.53,14.59,14.52,14.58,246600.0,14.53,14.59,14.52,14.58,246600.0
2011-02-22 14:00:00,14.57,14.58,14.54,14.58,103200.0,14.57,14.58,14.54,14.58,103200.0
2011-02-22 14:30:00,14.58,14.6,14.55,14.55,183000.0,14.58,14.6,14.55,14.55,183000.0
2011-02-22 15:00:00,14.55,14.58,14.54,14.55,216600.0,14.55,14.58,14.54,14.55,216600.0
2011-02-22 15:30:00,14.55,14.56,14.52,14.53,380400.0,14.55,14.56,14.52,14.53,380400.0
2011-02-23 09:30:00,14.52,14.57,14.26,14.28,475800.0,14.52,14.57,14.26,14.28,475800.0
2011-02-23 10:00:00,14.28,14.29,14.22,14.23,427800.0,14.28,14.29,14.22,14.23,427800.0
2011-02-23 10:30:00,14.22,14.24,14.21,14.23,206400.0,14.22,14.24,14.21,14.23,206400.0
2011-02-23 11:00:00,14.22,14.24,14.19,14.19,172200.0,14.22,14.24,14.19,14.19,172200.0
2011-02-23 11:30:00,14.19,14.2,14.13,14.13,270000.0,14.19,14.2,14.13,14.13,270000.0
2011-02-23 12:00:00,14.13,14.14,14.08,14.09,223200.0,14.13,14.14,14.08,14.09,223200.0
2011-02-23 12:30:00,14.09,14.09,14.06,14.08,272400.0,14.09,14.09,14.06,14.08,272400.0
2011-02-23 13:00:00,14.08,14.09,14.03,14.06,186000.0,14.08,14.09,14.03,14.06,186000.0
2011-02-23 13:30:00,14.05,14.14,14.05,14.14,237600.0,14.05,14.14,14.05,14.14,237600.0
2011-02-23 14:00:00,14.14,14.2,14.13,14.2,153600.0,14.14,14.2,14.13,14.2,153600.0
2011-02-23 14:30:00,14.2,14.25,14.2,14.23,332400.0,14.2,14.25,14.2,14.23,332400.0
2011-02-23 15:00:00,14.23,14.26,14.22,14.23,276000.0,14.23,14.26,14.22,14.23,276000.0
2011-02-23 15:30:00,14.23,14.24,14.17,14.18,529200.0,14.23,14.24,14.17,14.18,529200.0
2011-02-24 09:30:00,14.19,14.27,14.06,14.2,295200.0,14.19,14.27,14.06,14.2,295200.0
2011-02-24 10:00:00,14.19,14.26,14.15,14.24,201000.0,14.19,14.26,14.15,14.24,201000.0
2011-02-24 10:30:00,14.24,14.24,14.13,14.13,194400.0,14.24,14.24,14.13,14.13,194400.0
2011-02-24 11:00:00,14.13,14.2,14.12,14.15,236400.0,14.13,14.2,14.12,14.15,236400.0
2011-02-24 11:30:00,14.13,14.17,14.1,14.14,164400.0,14.13,14.17,14.1,14.14,164400.0
2011-02-24 12:00:00,14.15,14.17,14.1,14.11,506400.0,14.15,14.17,14.1,14.11,506400.0
2011-02-24 12:30:00,14.11,14.12,14.06,14.08,286800.0,14.11,14.12,14.06,14.08,286800.0
2011-02-24 13:00:00,14.08,14.1,14.05,14.06,213600.0,14.08,14.1,14.05,14.06,213600.0
2011-02-24 13:30:00,14.06,14.08,13.97,13.99,304800.0,14.06,14.08,13.97,13.99,304800.0
2011-02-24 14:00:00,13.99,14.09,13.99,14.06,254400.0,13.99,14.09,13.99,14.06,254400.0
2011-02-24 14:30:00,14.06,14.09,14.06,14.08,308400.0,14.06,14.09,14.06,14.08,308400.0
2011-02-24 15:00:00,14.08,14.13,14.08,14.11,395400.0,14.08,14.13,14.08,14.11,395400.0
2011-02-24 15:30:00,14.11,14.16,14.09,14.1,586200.0,14.11,14.16,14.09,14.1,586200.0
2011-02-25 09:30:00,14.14,14.21,14.1,14.17,283200.0,14.14,14.21,14.1,14.17,283200.0
2011-02-25 10:00:00,14.16,14.33,14.16,14.26,183000.0,14.16,14.33,14.16,14.26,183000.0
2011-02-25 10:30:00,14.26,14.32,14.2,14.23,159600.0,14.26,14.32,14.2,14.23,159600.0
2011-02-25 11:00:00,14.23,14.32,14.22,14.28,96600.0,14.23,14.32,14.22,14.28,96600.0
2011-02-25 11:30:00,14.28,14.31,14.24,14.24,54600.0,14.28,14.31,14.24,14.24,54600.0
2011-02-25 12:00:00,14.25,14.31,14.25,14.28,99000.0,14.25,14.31,14.25,14.28,99000.0
2011-02-25 12:30:00,14.28,14.34,14.28,14.31,85800.0,14.28,14.34,14.28,14.31,85800.0
2011-02-25 13:00:00,14.31,14.34,14.3,14.31,89400.0,14.31,14.34,14.3,14.31,89400.0
2011-02-25 13:30:00,14.31,14.33,14.29,14.3,96600.0,14.31,14.33,14.29,14.3,96600.0
2011-02-25 14:00:00,14.31,14.35,14.29,14.32,172200.0,14.31,14.35,14.29,14.32,172200.0
2011-02-25 14:30:00,14.32,14.33,14.3,14.31,118800.0,14.32,14.33,14.3,14.31,118800.0
2011-02-25 15:00:00,14.31,14.32,14.3,14.32,177000.0,14.31,14.32,14.3,14.32,177000.0
2011-02-25 15:30:00,14.32,14.41,14.32,14.39,718200.0,14.32,14.41,14.32,14.39,718200.0
2011-02-28 09:30:00,14.44,14.58,14.42,14.44,259200.0,14.44,14.58,14.42,14.44,259200.0
2011-02-28 10:00:00,14.44,14.47,14.41,14.44,144600.0,14.44,14.47,14.41,14.44,144600.0
2011-02-28 10:30:00,14.44,14.46,14.39,14.4,111000.0,14.44,14.46,14.39,14.4,111000.0
2011-02-28 11:00:00,14.41,14.41,14.32,14.32,114600.0,14.41,14.41,14.32,14.32,114600.0
2011-02-28 11:30:00,14.32,14.33,14.3,14.33,87000.0,14.32,14.33,14.3,14.33,87000.0
2011-02-28 12:00:00,14.33,14.36,14.32,14.34,77400.0,14.33,14.36,14.32,14.34,77400.0
2011-02-28 12:30:00,14.34,14.35,14.26,14.27,183600.0,14.34,14.35,14.26,14.27,183600.0
2011-02-28 13:00:00,14.27,14.28,14.24,14.24,149400.0,14.27,14.28,14.24,14.24,149400.0
2011-02-28 13:30:00,14.24,14.26,14.22,14.23,103200.0,14.24,14.26,14.22,14.23,103200.0
2011-02-28 14:00:00,14.22,14.26,14.21,14.23,128400.0,14.22,14.26,14.21,14.23,128400.0
2011-02-28 14:30:00,14.23,14.26,14.21,14.24,160200.0,14.23,14.26,14.21,14.24,160200.0
2011-02-28 15:00:00,14.24,14.27,14.21,14.23,213000.0,14.24,14.27,14.21,14.23,213000.0
2011-02-28 15:30:00,14.23,14.26,14.17,14.17,1155600.0,14.23,14.26,14.17,14.17,1155600.0
2011-03-01 09:30:00,14.24,14.37,14.2,14.33,259200.0,14.24,14.37,14.2,14.33,259200.0
2011-03-01 10:00:00,14.33,14.35,14.23,14.23,247200.0,14.33,14.35,14.23,14.23,247200.0
2011-03-01 10:30:00,14.22,14.26,14.18,14.26,306000.0,14.22,14.26,14.18,14.26,306000.0
2011-03-01 11:00:00,14.27,14.32,14.26,14.26,177000.0,14.27,14.32,14.26,14.26,177000.0
2011-03-01 11:30:00,14.26,14.28,14.22,14.25,471600.0,14.26,14.28,14.22,14.25,471600.0
2011-03-01 12:00:00,14.25,14.3,14.24,14.28,374400.0,14.25,14.3,14.24,14.28,374400.0
2011-03-01 12:30:00,14.28,14.35,14.28,14.33,247800.0,14.28,14.35,14.28,14.33,247800.0
2011-03-01 13:00:00,14.34,14.4,14.29,14.29,415800.0,14.34,14.4,14.29,14.29,415800.0
2011-03-01 13:30:00,14.29,14.3,14.21,14.22,399600.0,14.29,14.3,14.21,14.22,399600.0
2011-03-01 14:00:00,14.22,14.22,14.13,14.13,414600.0,14.22,14.22,14.13,14.13,414600.0
2011-03-01 14:30:00,14.13,14.14,14.1,14.11,446400.0,14.13,14.14,14.1,14.11,446400.0
2011-03-01 15:00:00,14.11,14.16,14.09,14.13,295200.0,14.11,14.16,14.09,14.13,295200.0
2011-03-01 15:30:00,14.14,14.19,14.14,14.16,637800.0,14.14,14.19,14.14,14.16,637800.0
2011-03-02 09:30:00,14.12,14.49,14.12,14.49,471600.0,14.12,14.49,14.12,14.49,471600.0
2011-03-02 10:00:00,14.49,14.64,14.49,14.53,666000.0,14.49,14.64,14.49,14.53,666000.0
2011-03-02 10:30:00,14.53,14.7,14.53,14.66,275400.0,14.53,14.7,14.53,14.66,275400.0
2011-03-02 11:00:00,14.66,14.72,14.64,14.7,331800.0,14.66,14.72,14.64,14.7,331800.0
2011-03-02 11:30:00,14.7,14.76,14.7,14.72,430200.0,14.7,14.76,14.7,14.72,430200.0
2011-03-02 12:00:00,14.73,14.83,14.71,14.79,301200.0,14.73,14.83,14.71,14.79,301200.0
2011-03-02 12:30:00,14.79,14.82,14.77,14.81,220800.0,14.79,14.82,14.77,14.81,220800.0
2011-03-02 13:00:00,14.81,14.83,14.79,14.82,313800.0,14.81,14.83,14.79,14.82,313800.0
2011-03-02 13:30:00,14.83,14.83,14.79,14.81,165000.0,14.83,14.83,14.79,14.81,165000.0
2011-03-02 14:00:00,14.81,14.82,14.75,14.8,302400.0,14.81,14.82,14.75,14.8,302400.0
2011-03-02 14:30:00,14.8,14.93,14.8,14.91,430200.0,14.8,14.93,14.8,14.91,430200.0
2011-03-02 15:00:00,14.89,14.9,14.79,14.81,324000.0,14.89,14.9,14.79,14.81,324000.0
2011-03-02 15:30:00,14.8,14.82,14.75,14.78,645000.0,14.8,14.82,14.75,14.78,645000.0
2011-03-03 09:30:00,14.85,15.08,14.85,15.07,619800.0,14.85,15.08,14.85,15.07,619800.0
2011-03-03 10:00:00,15.06,15.17,15.04,15.14,434400.0,15.06,15.17,15.04,15.14,434400.0
2011-03-03 10:30:00,15.13,15.21,15.1,15.16,194400.0,15.13,15.21,15.1,15.16,194400.0
2011-03-03 11:00:00,15.17,15.23,15.16,15.18,207000.0,15.17,15.23,15.16,15.18,207000.0
2011-03-03 11:30:00,15.18,15.24,15.17,15.24,376200.0,15.18,15.24,15.17,15.24,376200.0
2011-03-03 12:00:00,15.24,15.26,15.23,15.24,282000.0,15.24,15.26,15.23,15.24,282000.0
2011-03-03 12:30:00,15.25,15.25,15.23,15.24,232800.0,15.25,15.25,15.23,15.24,232800.0
2011-03-03 13:00:00,15.24,15.28,15.22,15.26,291000.0,15.24,15.28,15.22,15.26,291000.0
2011-03-03 13:30:00,15.26,15.3,15.25,15.29,122400.0,15.26,15.3,15.25,15.29,122400.0
2011-03-03 14:00:00,15.29,15.3,15.24,15.24,291000.0,15.29,15.3,15.24,15.24,291000.0
2011-03-03 14:30:00,15.24,15.26,15.23,15.26,278400.0,15.24,15.26,15.23,15.26,278400.0
2011-03-03 15:00:00,15.27,15.28,15.23,15.24,301800.0,15.27,15.28,15.23,15.24,301800.0
2011-03-03 15:30:00,15.24,15.25,15.12,15.15,810600.0,15.24,15.25,15.12,15.15,810600.0
2011-03-04 09:30:00,15.2,15.2,15.06,15.12,336000.0,15.2,15.2,15.06,15.12,336000.0
2011-03-04 10:00:00,15.13,15.13,15.01,15.02,201000.0,15.13,15.13,15.01,15.02,201000.0
2011-03-04 10:30:00,15.02,15.12,15.01,15.1,156000.0,15.02,15.12,15.01,15.1,156000.0
2011-03-04 11:00:00,15.09,15.09,15.02,15.02,112800.0,15.09,15.09,15.02,15.02,112800.0
2011-03-04 11:30:00,15.03,15.04,14.99,14.99,162600.0,15.03,15.04,14.99,14.99,162600.0
2011-03-04 12:00:00,15.0,15.0,14.91,14.92,99000.0,15.0,15.0,14.91,14.92,99000.0
2011-03-04 12:30:00,14.92,14.93,14.9,14.91,100200.0,14.92,14.93,14.9,14.91,100200.0
2011-03-04 13:00:00,14.91,14.93,14.9,14.92,102000.0,14.91,14.93,14.9,14.92,102000.0
2011-03-04 13:30:00,14.92,14.96,14.85,14.85,261600.0,14.92,14.96,14.85,14.85,261600.0
2011-03-04 14:00:00,14.85,14.96,14.83,14.94,793200.0,14.85,14.96,14.83,14.94,793200.0
2011-03-04 14:30:00,14.94,14.97,14.93,14.95,142800.0,14.94,14.97,14.93,14.95,142800.0
2011-03-04 15:00:00,14.95,14.97,14.88,14.9,321000.0,14.95,14.97,14.88,14.9,321000.0
2011-03-04 15:30:00,14.89,14.92,14.88,14.92,764400.0,14.89,14.92,14.88,14.92,764400.0
2011-03-07 09:30:00,14.99,15.08,14.85,14.88,309600.0,14.99,15.08,14.85,14.88,309600.0
2011-03-07 10:00:00,14.89,14.92,14.86,14.89,174000.0,14.89,14.92,14.86,14.89,174000.0
2011-03-07 10:30:00,14.89,14.89,14.72,14.75,228600.0,14.89,14.89,14.72,14.75,228600.0
2011-03-07 11:00:00,14.74,14.75,14.68,14.7,255600.0,14.74,14.75,14.68,14.7,255600.0
2011-03-07 11:30:00,14.7,14.72,14.64,14.65,232200.0,14.7,14.72,14.64,14.65,232200.0
2011-03-07 12:00:00,14.65,14.68,14.64,14.66,143400.0,14.65,14.68,14.64,14.66,143400.0
2011-03-07 12:30:00,14.66,14.68,14.65,14.66,98400.0,14.66,14.68,14.65,14.66,98400.0
2011-03-07 13:00:00,14.66,14.67,14.6,14.65,223200.0,14.66,14.67,14.6,14.65,223200.0
2011-03-07 13:30:00,14.66,14.74,14.65,14.72,463200.0,14.66,14.74,14.65,14.72,463200.0
2011-03-07 14:00:00,14.72,14.79,14.72,14.79,247800.0,14.72,14.79,14.72,14.79,247800.0
2011-03-07 14:30:00,14.79,14.83,14.77,14.82,268200.0,14.79,14.83,14.77,14.82,268200.0
2011-03-07 15:00:00,14.81,14.88,14.8,14.86,241200.0,14.81,14.88,14.8,14.86,241200.0
2011-03-07 15:30:00,14.86,14.99,14.84,14.97,1005600.0,14.86,14.99,14.84,14.97,1005600.0
2011-03-08 09:30:00,14.95,15.06,14.91,14.97,387000.0,14.95,15.06,14.91,14.97,387000.0
2011-03-08 10:00:00,14.95,15.06,14.94,15.06,373800.0,14.95,15.06,14.94,15.06,373800.0
2011-03-08 10:30:00,15.06,15.1,15.0,15.02,355200.0,15.06,15.1,15.0,15.02,355200.0
2011-03-08 11:00:00,15.03,15.07,15.0,15.06,311400.0,15.03,15.07,15.0,15.06,311400.0
2011-03-08 11:30:00,15.06,15.12,15.03,15.11,274200.0,15.06,15.12,15.03,15.11,274200.0
2011-03-08 12:00:00,15.11,15.12,15.05,15.07,132600.0,15.11,15.12,15.05,15.07,132600.0
2011-03-08 12:30:00,15.08,15.08,15.04,15.05,141600.0,15.08,15.08,15.04,15.05,141600.0
2011-03-08 13:00:00,15.04,15.06,15.03,15.05,136800.0,15.04,15.06,15.03,15.05,136800.0
2011-03-08 13:30:00,15.05,15.08,15.03,15.05,194400.0,15.05,15.08,15.03,15.05,194400.0
2011-03-08 14:00:00,15.05,15.06,15.02,15.04,222600.0,15.05,15.06,15.02,15.04,222600.0
2011-03-08 14:30:00,15.03,15.07,15.02,15.04,432000.0,15.03,15.07,15.02,15.04,432000.0
2011-03-08 15:00:00,15.04,15.04,15.01,15.03,420600.0,15.04,15.04,15.01,15.03,420600.0
2011-03-08 15:30:00,15.03,15.06,15.03,15.05,517800.0,15.03,15.06,15.03,15.05,517800.0
2011-03-09 09:30:00,15.06,15.15,15.02,15.13,397800.0,15.06,15.15,15.02,15.13,397800.0
2011-03-09 10:00:00,15.13,15.23,15.1,15.17,291600.0,15.13,15.23,15.1,15.17,291600.0
2011-03-09 10:30:00,15.2,15.22,15.05,15.09,167400.0,15.2,15.22,15.05,15.09,167400.0
2011-03-09 11:00:00,15.07,15.08,15.04,15.06,301800.0,15.07,15.08,15.04,15.06,301800.0
2011-03-09 11:30:00,15.06,15.1,15.04,15.09,230400.0,15.06,15.1,15.04,15.09,230400.0
2011-03-09 12:00:00,15.1,15.18,15.09,15.09,288600.0,15.1,15.18,15.09,15.09,288600.0
2011-03-09 12:30:00,15.09,15.12,15.07,15.09,111600.0,15.09,15.12,15.07,15.09,111600.0
2011-03-09 13:00:00,15.09,15.15,15.08,15.12,228000.0,15.09,15.15,15.08,15.12,228000.0
2011-03-09 13:30:00,15.12,15.15,15.11,15.15,184200.0,15.12,15.15,15.11,15.15,184200.0
2011-03-09 14:00:00,15.15,15.15,15.1,15.13,201000.0,15.15,15.15,15.1,15.13,201000.0
2011-03-09 14:30:00,15.12,15.16,15.11,15.15,121200.0,15.12,15.16,15.11,15.15,121200.0
2011-03-09 15:00:00,15.14,15.15,15.12,15.13,228000.0,15.14,15.15,15.12,15.13,228000.0
2011-03-09 15:30:00,15.13,15.26,15.11,15.23,1006800.0,15.13,15.26,15.11,15.23,1006800.0
2011-03-10 09:30:00,15.04,15.08,14.83,14.85,723000.0,15.04,15.08,14.83,14.85,723000.0
2011-03-10 10:00:00,14.87,14.9,14.81,14.83,399600.0,14.87,14.9,14.81,14.83,399600.0
2011-03-10 10:30:00,14.83,14.85,14.72,14.85,270600.0,14.83,14.85,14.72,14.85,270600.0
2011-03-10 11:00:00,14.87,14.87,14.77,14.77,188400.0,14.87,14.87,14.77,14.77,188400.0
2011-03-10 11:30:00,14.77,14.92,14.76,14.92,625200.0,14.77,14.92,14.76,14.92,625200.0
2011-03-10 12:00:00,14.92,15.02,14.92,14.98,679800.0,14.92,15.02,14.92,14.98,679800.0
2011-03-10 12:30:00,14.98,15.02,14.95,15.02,141600.0,14.98,15.02,14.95,15.02,141600.0
2011-03-10 13:00:00,15.02,15.03,14.96,14.97,124800.0,15.02,15.03,14.96,14.97,124800.0
2011-03-10 13:30:00,14.96,14.96,14.87,14.87,192000.0,14.96,14.96,14.87,14.87,192000.0
2011-03-10 14:00:00,14.87,14.9,14.83,14.83,105600.0,14.87,14.9,14.83,14.83,105600.0
2011-03-10 14:30:00,14.83,14.86,14.79,14.81,184200.0,14.83,14.86,14.79,14.81,184200.0
2011-03-10 15:00:00,14.81,14.81,14.75,14.75,259800.0,14.81,14.81,14.75,14.75,259800.0
2011-03-10 15:30:00,14.75,14.8,14.71,14.71,675000.0,14.75,14.8,14.71,14.71,675000.0
2011-03-11 09:30:00,14.7,14.71,14.59,14.6,257400.0,14.7,14.71,14.59,14.6,257400.0
2011-03-11 10:00:00,14.6,14.6,14.5,14.59,389400.0,14.6,14.6,14.5,14.59,389400.0
2011-03-11 10:30:00,14.61,14.69,14.59,14.68,114000.0,14.61,14.69,14.59,14.68,114000.0
2011-03-11 11:00:00,14.68,14.79,14.67,14.77,314400.0,14.68,14.79,14.67,14.77,314400.0
2011-03-11 11:30:00,14.77,14.88,14.72,14.87,181800.0,14.77,14.88,14.72,14.87,181800.0
2011-03-11 12:00:00,14.86,14.91,14.86,14.9,82800.0,14.86,14.91,14.86,14.9,82800.0
2011-03-11 12:30:00,14.88,14.9,14.87,14.87,63600.0,14.88,14.9,14.87,14.87,63600.0
2011-03-11 13:00:00,14.87,14.87,14.77,14.81,78600.0,14.87,14.87,14.77,14.81,78600.0
2011-03-11 13:30:00,14.81,14.86,14.81,14.84,46800.0,14.81,14.86,14.81,14.84,46800.0
2011-03-11 14:00:00,14.84,14.9,14.82,14.88,92400.0,14.84,14.9,14.82,14.88,92400.0
2011-03-11 14:30:00,14.89,14.92,14.88,14.89,120000.0,14.89,14.92,14.88,14.89,120000.0
2011-03-11 15:00:00,14.89,14.91,14.88,14.9,180000.0,14.89,14.91,14.88,14.9,180000.0
2011-03-11 15:30:00,14.91,14.92,14.87,14.88,438000.0,14.91,14.92,14.87,14.88,438000.0
2011-03-14 09:30:00,14.75,14.8,14.6,14.75,374400.0,14.75,14.8,14.6,14.75,374400.0
2011-03-14 10:00:00,14.74,14.83,14.74,14.8,113400.0,14.74,14.83,14.74,14.8,113400.0
2011-03-14 10:30:00,14.81,14.81,14.7,14.7,95400.0,14.81,14.81,14.7,14.7,95400.0
2011-03-14 11:00:00,14.69,14.71,14.6,14.63,187800.0,14.69,14.71,14.6,14.63,187800.0
2011-03-14 11:30:00,14.63,14.72,14.61,14.71,156000.0,14.63,14.72,14.61,14.71,156000.0
2011-03-14 12:00:00,14.7,14.71,14.65,14.67,159000.0,14.7,14.71,14.65,14.67,159000.0
2011-03-14 12:30:00,14.67,14.69,14.65,14.68,136800.0,14.67,14.69,14.65,14.68,136800.0
2011-03-14 13:00:00,14.69,14.71,14.67,14.67,154800.0,14.69,14.71,14.67,14.67,154800.0
2011-03-14 13:30:00,14.67,14.69,14.65,14.66,73200.0,14.67,14.69,14.65,14.66,73200.0
2011-03-14 14:00:00,14.66,14.7,14.66,14.69,99000.0,14.66,14.7,14.66,14.69,99000.0
2011-03-14 14:30:00,14.69,14.7,14.68,14.69,145800.0,14.69,14.7,14.68,14.69,145800.0
2011-03-14 15:00:00,14.69,14.73,14.69,14.7,138000.0,14.69,14.73,14.69,14.7,138000.0
2011-03-14 15:30:00,14.7,14.77,14.7,14.75,355800.0,14.7,14.77,14.7,14.75,355800.0
2011-03-15 09:30:00,14.51,14.51,14.21,14.28,639600.0,14.51,14.51,14.21,14.28,639600.0
2011-03-15 10:00:00,14.28,14.32,14.22,14.31,332400.0,14.28,14.32,14.22,14.31,332400.0
2011-03-15 10:30:00,14.31,14.42,14.31,14.42,328200.0,14.31,14.42,14.31,14.42,328200.0
2011-03-15 11:00:00,14.42,14.42,14.36,14.38,195600.0,14.42,14.42,14.36,14.38,195600.0
2011-03-15 11:30:00,14.38,14.38,14.34,14.34,221400.0,14.38,14.38,14.34,14.34,221400.0
2011-03-15 12:00:00,14.35,14.4,14.33,14.35,260400.0,14.35,14.4,14.33,14.35,260400.0
2011-03-15 12:30:00,14.35,14.38,14.31,14.32,296400.0,14.35,14.38,14.31,14.32,296400.0
2011-03-15 13:00:00,14.33,14.33,14.27,14.27,191400.0,14.33,14.33,14.27,14.27,191400.0
2011-03-15 13:30:00,14.28,14.29,14.26,14.27,145800.0,14.28,14.29,14.26,14.27,145800.0
2011-03-15 14:00:00,14.28,14.4,14.28,14.39,151200.0,14.28,14.4,14.28,14.39,151200.0
2011-03-15 14:30:00,14.4,14.4,14.34,14.34,423600.0,14.4,14.4,14.34,14.34,423600.0
2011-03-15 15:00:00,14.34,14.43,14.33,14.43,372000.0,14.34,14.43,14.33,14.43,372000.0
2011-03-15 15:30:00,14.43,14.49,14.37,14.37,571800.0,14.43,14.49,14.37,14.37,571800.0
2011-03-16 09:30:00,14.33,14.38,14.26,14.32,355800.0,14.33,14.38,14.26,14.32,355800.0
2011-03-16 10:00:00,14.31,14.41,14.31,14.41,167400.0,14.31,14.41,14.31,14.41,167400.0
2011-03-16 10:30:00,14.42,14.48,14.37,14.42,138000.0,14.42,14.48,14.37,14.42,138000.0
2011-03-16 11:00:00,14.41,14.41,14.26,14.37,170400.0,14.41,14.41,14.26,14.37,170400.0
2011-03-16 11:30:00,14.37,14.38,14.32,14.35,132000.0,14.37,14.38,14.32,14.35,132000.0
2011-03-16 12:00:00,14.33,14.35,14.27,14.35,93600.0,14.33,14.35,14.27,14.35,93600.0
2011-03-16 12:30:00,14.33,14.37,14.31,14.37,96000.0,14.33,14.37,14.31,14.37,96000.0
2011-03-16 13:00:00,14.37,14.39,14.34,14.36,67200.0,14.37,14.39,14.34,14.36,67200.0
2011-03-16 13:30:00,14.37,14.37,14.31,14.35,180000.0,14.37,14.37,14.31,14.35,180000.0
2011-03-16 14:00:00,14.35,14.36,14.26,14.33,347400.0,14.35,14.36,14.26,14.33,347400.0
2011-03-16 14:30:00,14.33,14.48,14.32,14.45,364200.0,14.33,14.48,14.32,14.45,364200.0
2011-03-16 15:00:00,14.45,14.48,14.42,14.45,293400.0,14.45,14.48,14.42,14.45,293400.0
2011-03-16 15:30:00,14.45,14.47,14.37,14.37,872400.0,14.45,14.47,14.37,14.37,872400.0
2011-03-17 09:30:00,14.53,14.61,14.46,14.58,171000.0,14.53,14.61,14.46,14.58,171000.0
2011-03-17 10:00:00,14.58,14.68,14.54,14.68,311400.0,14.58,14.68,14.54,14.68,311400.0
2011-03-17 10:30:00,14.68,14.69,14.62,14.63,175200.0,14.68,14.69,14.62,14.63,175200.0
2011-03-17 11:00:00,14.65,14.65,14.55,14.56,141600.0,14.65,14.65,14.55,14.56,141600.0
2011-03-17 11:30:00,14.56,14.6,14.54,14.57,260400.0,14.56,14.6,14.54,14.57,260400.0
2011-03-17 12:00:00,14.57,14.58,14.53,14.55,115200.0,14.57,14.58,14.53,14.55,115200.0
2011-03-17 12:30:00,14.55,14.57,14.53,14.54,66600.0,14.55,14.57,14.53,14.54,66600.0
2011-03-17 13:00:00,14.53,14.55,14.47,14.49,115200.0,14.53,14.55,14.47,14.49,115200.0
2011-03-17 13:30:00,14.48,14.52,14.47,14.48,117600.0,14.48,14.52,14.47,14.48,117600.0
2011-03-17 14:00:00,14.49,14.49,14.43,14.47,96000.0,14.49,14.49,14.43,14.47,96000.0
2011-03-17 14:30:00,14.45,14.51,14.45,14.5,125400.0,14.45,14.51,14.45,14.5,125400.0
2011-03-17 15:00:00,14.5,14.55,14.5,14.5,201000.0,14.5,14.55,14.5,14.5,201000.0
2011-03-17 15:30:00,14.5,14.58,14.49,14.52,743400.0,14.5,14.58,14.49,14.52,743400.0
2011-03-18 09:30:00,14.65,14.73,14.63,14.67,414000.0,14.65,14.73,14.63,14.67,414000.0
2011-03-18 10:00:00,14.67,14.67,14.6,14.61,160800.0,14.67,14.67,14.6,14.61,160800.0
2011-03-18 10:30:00,14.61,14.64,14.58,14.61,93600.0,14.61,14.64,14.58,14.61,93600.0
2011-03-18 11:00:00,14.61,14.63,14.52,14.52,75000.0,14.61,14.63,14.52,14.52,75000.0
2011-03-18 11:30:00,14.51,14.54,14.45,14.46,167400.0,14.51,14.54,14.45,14.46,167400.0
2011-03-18 12:00:00,14.47,14.49,14.45,14.47,78600.0,14.47,14.49,14.45,14.47,78600.0
2011-03-18 12:30:00,14.47,14.49,14.46,14.46,101400.0,14.47,14.49,14.46,14.46,101400.0
2011-03-18 13:00:00,14.47,14.48,14.42,14.43,93000.0,14.47,14.48,14.42,14.43,93000.0
2011-03-18 13:30:00,14.43,14.46,14.42,14.42,131400.0,14.43,14.46,14.42,14.42,131400.0
2011-03-18 14:00:00,14.43,14.44,14.37,14.4,200400.0,14.43,14.44,14.37,14.4,200400.0
2011-03-18 14:30:00,14.4,14.5,14.33,14.35,312000.0,14.4,14.5,14.33,14.35,312000.0
2011-03-18 15:00:00,14.35,14.39,14.34,14.36,220800.0,14.35,14.39,14.34,14.36,220800.0
2011-03-18 15:30:00,14.36,14.4,14.36,14.38,655200.0,14.36,14.4,14.36,14.38,655200.0
2011-03-21 09:30:00,14.5,14.69,14.47,14.69,324600.0,14.5,14.69,14.47,14.69,324600.0
2011-03-21 10:00:00,14.69,14.79,14.66,14.74,426600.0,14.69,14.79,14.66,14.74,426600.0
2011-03-21 10:30:00,14.74,14.74,14.63,14.69,184800.0,14.74,14.74,14.63,14.69,184800.0
2011-03-21 11:00:00,14.69,14.71,14.65,14.65,120000.0,14.69,14.71,14.65,14.65,120000.0
2011-03-21 11:30:00,14.65,14.67,14.65,14.66,128400.0,14.65,14.67,14.65,14.66,128400.0
2011-03-21 12:00:00,14.65,14.66,14.62,14.66,135000.0,14.65,14.66,14.62,14.66,135000.0
2011-03-21 12:30:00,14.66,14.67,14.63,14.65,141000.0,14.66,14.67,14.63,14.65,141000.0
2011-03-21 13:00:00,14.65,14.65,14.59,14.6,229200.0,14.65,14.65,14.59,14.6,229200.0
2011-03-21 13:30:00,14.6,14.61,14.56,14.57,201000.0,14.6,14.61,14.56,14.57,201000.0
2011-03-21 14:00:00,14.57,14.58,14.56,14.56,214200.0,14.57,14.58,14.56,14.56,214200.0
2011-03-21 14:30:00,14.57,14.6,14.56,14.58,223200.0,14.57,14.6,14.56,14.58,223200.0
2011-03-21 15:00:00,14.58,14.63,14.58,14.61,219000.0,14.58,14.63,14.58,14.61,219000.0
2011-03-21 15:30:00,14.61,14.62,14.58,14.62,369000.0,14.61,14.62,14.58,14.62,369000.0
2011-03-22 09:30:00,14.67,14.67,14.55,14.59,244800.0,14.67,14.67,14.55,14.59,244800.0
2011-03-22 10:00:00,14.6,14.62,14.54,14.54,160200.0,14.6,14.62,14.54,14.54,160200.0
2011-03-22 10:30:00,14.54,14.59,14.51,14.54,292800.0,14.54,14.59,14.51,14.54,292800.0
2011-03-22 11:00:00,14.53,14.56,14.5,14.5,230400.0,14.53,14.56,14.5,14.5,230400.0
2011-03-22 11:30:00,14.5,14.51,14.46,14.46,188400.0,14.5,14.51,14.46,14.46,188400.0
2011-03-22 12:00:00,14.46,14.55,14.46,14.53,178800.0,14.46,14.55,14.46,14.53,178800.0
2011-03-22 12:30:00,14.53,14.54,14.51,14.52,117000.0,14.53,14.54,14.51,14.52,117000.0
2011-03-22 13:00:00,14.51,14.52,14.48,14.5,106800.0,14.51,14.52,14.48,14.5,106800.0
2011-03-22 13:30:00,14.5,14.51,14.47,14.5,139200.0,14.5,14.51,14.47,14.5,139200.0
2011-03-22 14:00:00,14.5,14.52,14.47,14.5,165000.0,14.5,14.52,14.47,14.5,165000.0
2011-03-22 14:30:00,14.5,14.53,14.49,14.49,186600.0,14.5,14.53,14.49,14.49,186600.0
2011-03-22 15:00:00,14.49,14.5,14.47,14.48,286800.0,14.49,14.5,14.47,14.48,286800.0
2011-03-22 15:30:00,14.47,14.5,14.43,14.44,1209000.0,14.47,14.5,14.43,14.44,1209000.0
2011-03-23 09:30:00,14.44,14.47,14.26,14.3,447000.0,14.44,14.47,14.26,14.3,447000.0
2011-03-23 10:00:00,14.3,14.33,14.22,14.24,315000.0,14.3,14.33,14.22,14.24,315000.0
2011-03-23 10:30:00,14.24,14.34,14.24,14.3,332400.0,14.24,14.34,14.24,14.3,332400.0
2011-03-23 11:00:00,14.31,14.37,14.3,14.31,309600.0,14.31,14.37,14.3,14.31,309600.0
2011-03-23 11:30:00,14.31,14.34,14.27,14.27,381600.0,14.31,14.34,14.27,14.27,381600.0
2011-03-23 12:00:00,14.27,14.35,14.26,14.33,219000.0,14.27,14.35,14.26,14.33,219000.0
2011-03-23 12:30:00,14.33,14.4,14.33,14.35,301800.0,14.33,14.4,14.33,14.35,301800.0
2011-03-23 13:00:00,14.35,14.35,14.24,14.24,297000.0,14.35,14.35,14.24,14.24,297000.0
2011-03-23 13:30:00,14.24,14.28,14.24,14.25,271200.0,14.24,14.28,14.24,14.25,271200.0
2011-03-23 14:00:00,14.25,14.26,14.21,14.23,287400.0,14.25,14.26,14.21,14.23,287400.0
2011-03-23 14:30:00,14.23,14.31,14.2,14.31,249600.0,14.23,14.31,14.2,14.31,249600.0
2011-03-23 15:00:00,14.31,14.31,14.23,14.26,526200.0,14.31,14.31,14.23,14.26,526200.0
2011-03-23 15:30:00,14.25,14.26,14.18,14.19,1357800.0,14.25,14.26,14.18,14.19,1357800.0
2011-03-24 09:30:00,14.35,14.49,14.33,14.37,815400.0,14.35,14.49,14.33,14.37,815400.0
2011-03-24 10:00:00,14.36,14.38,14.26,14.33,431400.0,14.36,14.38,14.26,14.33,431400.0
2011-03-24 10:30:00,14.34,14.38,14.32,14.37,327000.0,14.34,14.38,14.32,14.37,327000.0
2011-03-24 11:00:00,14.37,14.39,14.34,14.34,552000.0,14.37,14.39,14.34,14.34,552000.0
2011-03-24 11:30:00,14.34,14.36,14.29,14.29,558600.0,14.34,14.36,14.29,14.29,558600.0
2011-03-24 12:00:00,14.29,14.3,14.24,14.28,348600.0,14.29,14.3,14.24,14.28,348600.0
2011-03-24 12:30:00,14.28,14.3,14.24,14.26,327600.0,14.28,14.3,14.24,14.26,327600.0
2011-03-24 13:00:00,14.26,14.27,14.24,14.25,336600.0,14.26,14.27,14.24,14.25,336600.0
2011-03-24 13:30:00,14.26,14.26,14.24,14.24,207000.0,14.26,14.26,14.24,14.24,207000.0
2011-03-24 14:00:00,14.24,14.25,14.24,14.25,249600.0,14.24,14.25,14.24,14.25,249600.0
2011-03-24 14:30:00,14.25,14.29,14.24,14.29,312600.0,14.25,14.29,14.24,14.29,312600.0
2011-03-24 15:00:00,14.3,14.3,14.28,14.29,536400.0,14.3,14.3,14.28,14.29,536400.0
2011-03-24 15:30:00,14.29,14.29,14.22,14.22,1508400.0,14.29,14.29,14.22,14.22,1508400.0
2011-03-25 09:30:00,14.61,14.8,14.59,14.79,1900200.0,14.61,14.8,14.59,14.79,1900200.0
2011-03-25 10:00:00,14.79,14.83,14.7,14.81,862200.0,14.79,14.83,14.7,14.81,862200.0
2011-03-25 10:30:00,14.81,14.86,14.75,14.84,997800.0,14.81,14.86,14.75,14.84,997800.0
2011-03-25 11:00:00,14.84,14.87,14.81,14.84,447000.0,14.84,14.87,14.81,14.84,447000.0
2011-03-25 11:30:00,14.85,14.89,14.82,14.88,432000.0,14.85,14.89,14.82,14.88,432000.0
2011-03-25 12:00:00,14.88,14.97,14.88,14.97,727200.0,14.88,14.97,14.88,14.97,727200.0
2011-03-25 12:30:00,14.97,15.0,14.83,14.87,1296600.0,14.97,15.0,14.83,14.87,1296600.0
2011-03-25 13:00:00,14.87,14.94,14.84,14.9,386400.0,14.87,14.94,14.84,14.9,386400.0
2011-03-25 13:30:00,14.9,14.92,14.9,14.9,529200.0,14.9,14.92,14.9,14.9,529200.0
2011-03-25 14:00:00,14.9,14.9,14.87,14.88,461400.0,14.9,14.9,14.87,14.88,461400.0
2011-03-25 14:30:00,14.88,14.9,14.87,14.88,1014000.0,14.88,14.9,14.87,14.88,1014000.0
2011-03-25 15:00:00,14.88,14.89,14.83,14.83,1170600.0,14.88,14.89,14.83,14.83,1170600.0
2011-03-25 15:30:00,14.83,14.85,14.74,14.75,2114400.0,14.83,14.85,14.74,14.75,2114400.0
2011-03-28 09:30:00,14.84,14.93,14.78,14.92,751200.0,14.84,14.93,14.78,14.92,751200.0
2011-03-28 10:00:00,14.92,14.98,14.86,14.94,649800.0,14.92,14.98,14.86,14.94,649800.0
2011-03-28 10:30:00,14.93,14.99,14.92,14.96,463200.0,14.93,14.99,14.92,14.96,463200.0
2011-03-28 11:00:00,14.96,14.96,14.89,14.91,453600.0,14.96,14.96,14.89,14.91,453600.0
2011-03-28 11:30:00,14.91,14.93,14.9,14.93,494400.0,14.91,14.93,14.9,14.93,494400.0
2011-03-28 12:00:00,14.93,14.94,14.9,14.92,361800.0,14.93,14.94,14.9,14.92,361800.0
2011-03-28 12:30:00,14.92,14.94,14.91,14.94,282000.0,14.92,14.94,14.91,14.94,282000.0
2011-03-28 13:00:00,14.94,14.98,14.92,14.97,563400.0,14.94,14.98,14.92,14.97,563400.0
2011-03-28 13:30:00,14.98,15.01,14.92,14.92,492600.0,14.98,15.01,14.92,14.92,492600.0
2011-03-28 14:00:00,14.92,14.93,14.9,14.9,458400.0,14.92,14.93,14.9,14.9,458400.0
2011-03-28 14:30:00,14.9,14.9,14.83,14.84,775800.0,14.9,14.9,14.83,14.84,775800.0
2011-03-28 15:00:00,14.84,14.85,14.78,14.8,611400.0,14.84,14.85,14.78,14.8,611400.0
2011-03-28 15:30:00,14.8,14.82,14.7,14.71,1712400.0,14.8,14.82,14.7,14.71,1712400.0
2011-03-29 09:30:00,14.65,14.76,14.63,14.69,658200.0,14.65,14.76,14.63,14.69,658200.0
2011-03-29 10:00:00,14.69,14.76,14.67,14.7,936000.0,14.69,14.76,14.67,14.7,936000.0
2011-03-29 10:30:00,14.7,14.72,14.66,14.68,286800.0,14.7,14.72,14.66,14.68,286800.0
2011-03-29 11:00:00,14.67,14.72,14.67,14.72,269400.0,14.67,14.72,14.67,14.72,269400.0
2011-03-29 11:30:00,14.71,14.71,14.67,14.71,231000.0,14.71,14.71,14.67,14.71,231000.0
2011-03-29 12:00:00,14.7,14.76,14.7,14.71,280200.0,14.7,14.76,14.7,14.71,280200.0
2011-03-29 12:30:00,14.71,14.72,14.69,14.69,204600.0,14.71,14.72,14.69,14.69,204600.0
2011-03-29 13:00:00,14.69,14.71,14.67,14.67,228600.0,14.69,14.71,14.67,14.67,228600.0
2011-03-29 13:30:00,14.67,14.69,14.67,14.67,141600.0,14.67,14.69,14.67,14.67,141600.0
2011-03-29 14:00:00,14.67,14.71,14.66,14.66,396600.0,14.67,14.71,14.66,14.66,396600.0
2011-03-29 14:30:00,14.66,14.68,14.65,14.67,361800.0,14.66,14.68,14.65,14.67,361800.0
2011-03-29 15:00:00,14.67,14.67,14.65,14.66,774000.0,14.67,14.67,14.65,14.66,774000.0
2011-03-29 15:30:00,14.66,14.67,14.65,14.66,1479600.0,14.66,14.67,14.65,14.66,1479600.0
2011-03-30 09:30:00,14.79,14.83,14.72,14.83,534600.0,14.79,14.83,14.72,14.83,534600.0
2011-03-30 10:00:00,14.83,14.84,14.71,14.71,771000.0,14.83,14.84,14.71,14.71,771000.0
2011-03-30 10:30:00,14.71,14.76,14.7,14.74,346200.0,14.71,14.76,14.7,14.74,346200.0
2011-03-30 11:00:00,14.73,14.74,14.67,14.7,291000.0,14.73,14.74,14.67,14.7,291000.0
2011-03-30 11:30:00,14.68,14.71,14.67,14.68,181800.0,14.68,14.71,14.67,14.68,181800.0
2011-03-30 12:00:00,14.67,14.71,14.67,14.7,154200.0,14.67,14.71,14.67,14.7,154200.0
2011-03-30 12:30:00,14.71,14.74,14.7,14.7,199800.0,14.71,14.74,14.7,14.7,199800.0
2011-03-30 13:00:00,14.7,14.71,14.68,14.69,430800.0,14.7,14.71,14.68,14.69,430800.0
2011-03-30 13:30:00,14.69,14.72,14.68,14.72,261000.0,14.69,14.72,14.68,14.72,261000.0
2011-03-30 14:00:00,14.72,14.72,14.7,14.71,372600.0,14.72,14.72,14.7,14.71,372600.0
2011-03-30 14:30:00,14.71,14.71,14.65,14.67,474600.0,14.71,14.71,14.65,14.67,474600.0
2011-03-30 15:00:00,14.67,14.7,14.66,14.67,486000.0,14.67,14.7,14.66,14.67,486000.0
2011-03-30 15:30:00,14.67,14.68,14.63,14.67,1617000.0,14.67,14.68,14.63,14.67,1617000.0
2011-03-31 09:30:00,14.67,14.7,14.6,14.63,548400.0,14.67,14.7,14.6,14.63,548400.0
2011-03-31 10:00:00,14.62,14.68,14.59,14.67,608400.0,14.62,14.68,14.59,14.67,608400.0
2011-03-31 10:30:00,14.67,14.7,14.56,14.64,609000.0,14.67,14.7,14.56,14.64,609000.0
2011-03-31 11:00:00,14.63,14.64,14.53,14.56,616800.0,14.63,14.64,14.53,14.56,616800.0
2011-03-31 11:30:00,14.56,14.61,14.56,14.59,666600.0,14.56,14.61,14.56,14.59,666600.0
2011-03-31 12:00:00,14.59,14.62,14.58,14.6,744000.0,14.59,14.62,14.58,14.6,744000.0
2011-03-31 12:30:00,14.6,14.61,14.58,14.58,348000.0,14.6,14.61,14.58,14.58,348000.0
2011-03-31 13:00:00,14.58,14.59,14.55,14.55,343200.0,14.58,14.59,14.55,14.55,343200.0
2011-03-31 13:30:00,14.55,14.58,14.54,14.55,403800.0,14.55,14.58,14.54,14.55,403800.0
2011-03-31 14:00:00,14.55,14.6,14.54,14.57,1220400.0,14.55,14.6,14.54,14.57,1220400.0
2011-03-31 14:30:00,14.57,14.59,14.54,14.55,1435200.0,14.57,14.59,14.54,14.55,1435200.0
2011-03-31 15:00:00,14.55,14.56,14.52,14.53,1753800.0,14.55,14.56,14.52,14.53,1753800.0
2011-03-31 15:30:00,14.53,14.58,14.45,14.51,15016200.0,14.53,14.58,14.45,14.51,15016200.0
2011-04-01 09:30:00,14.58,14.6,14.38,14.4,1545000.0,14.58,14.6,14.38,14.4,1545000.0
2011-04-01 10:00:00,14.4,14.45,14.39,14.41,1449600.0,14.4,14.45,14.39,14.41,1449600.0
2011-04-01 10:30:00,14.42,14.43,14.41,14.42,1071600.0,14.42,14.43,14.41,14.42,1071600.0
2011-04-01 11:00:00,14.41,14.42,14.4,14.41,811800.0,14.41,14.42,14.4,14.41,811800.0
2011-04-01 11:30:00,14.41,14.43,14.31,14.34,786600.0,14.41,14.43,14.31,14.34,786600.0
2011-04-01 12:00:00,14.34,14.35,14.31,14.33,667200.0,14.34,14.35,14.31,14.33,667200.0
2011-04-01 12:30:00,14.33,14.38,14.33,14.33,423000.0,14.33,14.38,14.33,14.33,423000.0
2011-04-01 13:00:00,14.33,14.37,14.32,14.35,596400.0,14.33,14.37,14.32,14.35,596400.0
2011-04-01 13:30:00,14.35,14.35,14.32,14.32,723600.0,14.35,14.35,14.32,14.32,723600.0
2011-04-01 14:00:00,14.33,14.36,14.31,14.31,703200.0,14.33,14.36,14.31,14.31,703200.0
2011-04-01 14:30:00,14.31,14.33,14.26,14.28,805200.0,14.31,14.33,14.26,14.28,805200.0
2011-04-01 15:00:00,14.28,14.33,14.28,14.33,1035000.0,14.28,14.33,14.28,14.33,1035000.0
2011-04-01 15:30:00,14.33,14.38,14.31,14.34,2065200.0,14.33,14.38,14.31,14.34,2065200.0
2011-04-04 09:30:00,14.74,14.77,13.87,14.2,7377600.0,14.74,14.77,13.87,14.2,7377600.0
2011-04-04 10:00:00,14.2,14.45,14.17,14.41,4096200.0,14.2,14.45,14.17,14.41,4096200.0
2011-04-04 10:30:00,14.4,14.46,14.39,14.44,2134800.0,14.4,14.46,14.39,14.44,2134800.0
2011-04-04 11:00:00,14.44,14.47,14.31,14.38,1356600.0,14.44,14.47,14.31,14.38,1356600.0
2011-04-04 11:30:00,14.38,14.41,14.37,14.38,956400.0,14.38,14.41,14.37,14.38,956400.0
2011-04-04 12:00:00,14.38,14.41,14.38,14.41,446400.0,14.38,14.41,14.38,14.41,446400.0
2011-04-04 12:30:00,14.4,14.42,14.4,14.41,420000.0,14.4,14.42,14.4,14.41,420000.0
2011-04-04 13:00:00,14.41,14.43,14.38,14.39,359400.0,14.41,14.43,14.38,14.39,359400.0
2011-04-04 13:30:00,14.39,14.39,14.3,14.32,450000.0,14.39,14.39,14.3,14.32,450000.0
2011-04-04 14:00:00,14.32,14.37,14.31,14.33,475200.0,14.32,14.37,14.31,14.33,475200.0
2011-04-04 14:30:00,14.33,14.33,14.3,14.3,346200.0,14.33,14.33,14.3,14.3,346200.0
2011-04-04 15:00:00,14.3,14.31,14.26,14.27,823200.0,14.3,14.31,14.26,14.27,823200.0
2011-04-04 15:30:00,14.27,14.27,14.21,14.24,2248200.0,14.27,14.27,14.21,14.24,2248200.0
2011-04-05 09:30:00,14.13,14.19,13.94,14.08,1207200.0,14.13,14.19,13.94,14.08,1207200.0
2011-04-05 10:00:00,14.06,14.13,14.06,14.09,814200.0,14.06,14.13,14.06,14.09,814200.0
2011-04-05 10:30:00,14.1,14.11,13.96,13.96,802800.0,14.1,14.11,13.96,13.96,802800.0
2011-04-05 11:00:00,13.97,13.98,13.92,13.93,1468200.0,13.97,13.98,13.92,13.93,1468200.0
2011-04-05 11:30:00,13.94,13.95,13.89,13.9,1033200.0,13.94,13.95,13.89,13.9,1033200.0
2011-04-05 12:00:00,13.9,13.91,13.81,13.82,1522800.0,13.9,13.91,13.81,13.82,1522800.0
2011-04-05 12:30:00,13.82,13.83,13.74,13.74,885000.0,13.82,13.83,13.74,13.74,885000.0
2011-04-05 13:00:00,13.75,13.76,13.62,13.64,1505400.0,13.75,13.76,13.62,13.64,1505400.0
2011-04-05 13:30:00,13.64,13.67,13.47,13.6,2872800.0,13.64,13.67,13.47,13.6,2872800.0
2011-04-05 14:00:00,13.6,13.7,13.57,13.68,1989000.0,13.6,13.7,13.57,13.68,1989000.0
2011-04-05 14:30:00,13.69,13.78,13.67,13.77,1459800.0,13.69,13.78,13.67,13.77,1459800.0
2011-04-05 15:00:00,13.77,13.79,13.69,13.71,2228400.0,13.77,13.79,13.69,13.71,2228400.0
2011-04-05 15:30:00,13.71,13.72,13.65,13.7,2487000.0,13.71,13.72,13.65,13.7,2487000.0
2011-04-06 09:30:00,13.72,13.83,13.71,13.77,1557600.0,13.72,13.83,13.71,13.77,1557600.0
2011-04-06 10:00:00,13.76,13.81,13.75,13.78,560400.0,13.76,13.81,13.75,13.78,560400.0
2011-04-06 10:30:00,13.78,13.82,13.76,13.79,654600.0,13.78,13.82,13.76,13.79,654600.0
2011-04-06 11:00:00,13.79,13.79,13.75,13.78,484200.0,13.79,13.79,13.75,13.78,484200.0
2011-04-06 11:30:00,13.78,13.79,13.76,13.78,804600.0,13.78,13.79,13.76,13.78,804600.0
2011-04-06 12:00:00,13.78,13.79,13.74,13.75,451200.0,13.78,13.79,13.74,13.75,451200.0
2011-04-06 12:30:00,13.75,13.78,13.74,13.78,413400.0,13.75,13.78,13.74,13.78,413400.0
2011-04-06 13:00:00,13.78,13.79,13.74,13.75,582600.0,13.78,13.79,13.74,13.75,582600.0
2011-04-06 13:30:00,13.75,13.76,13.74,13.75,371400.0,13.75,13.76,13.74,13.75,371400.0
2011-04-06 14:00:00,13.76,13.79,13.74,13.79,754800.0,13.76,13.79,13.74,13.79,754800.0
2011-04-06 14:30:00,13.79,13.81,13.79,13.8,444600.0,13.79,13.81,13.79,13.8,444600.0
2011-04-06 15:00:00,13.79,13.8,13.76,13.76,770400.0,13.79,13.8,13.76,13.76,770400.0
2011-04-06 15:30:00,13.76,13.77,13.69,13.71,1683000.0,13.76,13.77,13.69,13.71,1683000.0
2011-04-07 09:30:00,13.69,13.78,13.68,13.76,580200.0,13.69,13.78,13.68,13.76,580200.0
2011-04-07 10:00:00,13.76,13.81,13.75,13.78,364200.0,13.76,13.81,13.75,13.78,364200.0
2011-04-07 10:30:00,13.79,13.81,13.75,13.79,950400.0,13.79,13.81,13.75,13.79,950400.0
2011-04-07 11:00:00,13.79,13.84,13.77,13.83,665400.0,13.79,13.84,13.77,13.83,665400.0
2011-04-07 11:30:00,13.83,13.83,13.77,13.82,793800.0,13.83,13.83,13.77,13.82,793800.0
2011-04-07 12:00:00,13.81,13.82,13.78,13.81,523800.0,13.81,13.82,13.78,13.81,523800.0
2011-04-07 12:30:00,13.8,13.83,13.8,13.8,523800.0,13.8,13.83,13.8,13.8,523800.0
2011-04-07 13:00:00,13.8,13.82,13.78,13.79,280200.0,13.8,13.82,13.78,13.79,280200.0
2011-04-07 13:30:00,13.79,13.8,13.77,13.78,315000.0,13.79,13.8,13.77,13.78,315000.0
2011-04-07 14:00:00,13.79,13.82,13.78,13.81,327000.0,13.79,13.82,13.78,13.81,327000.0
2011-04-07 14:30:00,13.81,13.81,13.78,13.8,321600.0,13.81,13.81,13.78,13.8,321600.0
2011-04-07 15:00:00,13.8,13.81,13.78,13.8,468000.0,13.8,13.81,13.78,13.8,468000.0
2011-04-07 15:30:00,13.8,13.82,13.79,13.8,871200.0,13.8,13.82,13.79,13.8,871200.0
2011-04-08 09:30:00,13.78,13.87,13.77,13.83,342000.0,13.78,13.87,13.77,13.83,342000.0
2011-04-08 10:00:00,13.83,13.84,13.78,13.81,671400.0,13.83,13.84,13.78,13.81,671400.0
2011-04-08 10:30:00,13.81,13.83,13.8,13.8,492000.0,13.81,13.83,13.8,13.8,492000.0
2011-04-08 11:00:00,13.8,13.82,13.8,13.81,279000.0,13.8,13.82,13.8,13.81,279000.0
2011-04-08 11:30:00,13.81,13.83,13.8,13.81,406800.0,13.81,13.83,13.8,13.81,406800.0
2011-04-08 12:00:00,13.81,13.82,13.81,13.81,480600.0,13.81,13.82,13.81,13.81,480600.0
2011-04-08 12:30:00,13.82,13.84,13.81,13.83,211200.0,13.82,13.84,13.81,13.83,211200.0
2011-04-08 13:00:00,13.83,13.87,13.82,13.86,250800.0,13.83,13.87,13.82,13.86,250800.0
2011-04-08 13:30:00,13.86,13.88,13.84,13.88,313800.0,13.86,13.88,13.84,13.88,313800.0
2011-04-08 14:00:00,13.88,13.88,13.85,13.86,308400.0,13.88,13.88,13.85,13.86,308400.0
2011-04-08 14:30:00,13.87,13.88,13.81,13.81,672000.0,13.87,13.88,13.81,13.81,672000.0
2011-04-08 15:00:00,13.81,13.83,13.8,13.81,304200.0,13.81,13.83,13.8,13.81,304200.0
2011-04-08 15:30:00,13.81,13.87,13.81,13.84,612000.0,13.81,13.87,13.81,13.84,612000.0
2011-04-11 09:30:00,13.83,13.95,13.78,13.84,346800.0,13.83,13.95,13.78,13.84,346800.0
2011-04-11 10:00:00,13.84,13.88,13.83,13.84,244800.0,13.84,13.88,13.83,13.84,244800.0
2011-04-11 10:30:00,13.84,13.86,13.8,13.85,234000.0,13.84,13.86,13.8,13.85,234000.0
2011-04-11 11:00:00,13.84,13.88,13.83,13.87,233400.0,13.84,13.88,13.83,13.87,233400.0
2011-04-11 11:30:00,13.87,13.9,13.85,13.87,201600.0,13.87,13.9,13.85,13.87,201600.0
2011-04-11 12:00:00,13.87,13.9,13.85,13.88,284400.0,13.87,13.9,13.85,13.88,284400.0
2011-04-11 12:30:00,13.88,13.9,13.87,13.88,423600.0,13.88,13.9,13.87,13.88,423600.0
2011-04-11 13:00:00,13.88,13.9,13.87,13.89,298200.0,13.88,13.9,13.87,13.89,298200.0
2011-04-11 13:30:00,13.89,13.91,13.88,13.89,232800.0,13.89,13.91,13.88,13.89,232800.0
2011-04-11 14:00:00,13.89,13.91,13.88,13.89,183600.0,13.89,13.91,13.88,13.89,183600.0
2011-04-11 14:30:00,13.89,13.9,13.88,13.9,371400.0,13.89,13.9,13.88,13.9,371400.0
2011-04-11 15:00:00,13.89,13.91,13.88,13.89,546000.0,13.89,13.91,13.88,13.89,546000.0
2011-04-11 15:30:00,13.89,13.9,13.88,13.89,446400.0,13.89,13.9,13.88,13.89,446400.0
2011-04-12 09:30:00,13.84,13.86,13.83,13.83,600600.0,13.84,13.86,13.83,13.83,600600.0
2011-04-12 10:00:00,13.83,13.85,13.8,13.84,807600.0,13.83,13.85,13.8,13.84,807600.0
2011-04-12 10:30:00,13.83,13.84,13.78,13.81,520200.0,13.83,13.84,13.78,13.81,520200.0
2011-04-12 11:00:00,13.81,13.83,13.79,13.81,588600.0,13.81,13.83,13.79,13.81,588600.0
2011-04-12 11:30:00,13.81,13.83,13.79,13.82,286800.0,13.81,13.83,13.79,13.82,286800.0
2011-04-12 12:00:00,13.82,13.84,13.81,13.84,300000.0,13.82,13.84,13.81,13.84,300000.0
2011-04-12 12:30:00,13.84,13.85,13.83,13.85,345000.0,13.84,13.85,13.83,13.85,345000.0
2011-04-12 13:00:00,13.85,13.85,13.84,13.85,252600.0,13.85,13.85,13.84,13.85,252600.0
2011-04-12 13:30:00,13.85,13.87,13.84,13.86,322800.0,13.85,13.87,13.84,13.86,322800.0
2011-04-12 14:00:00,13.86,13.88,13.85,13.88,297000.0,13.86,13.88,13.85,13.88,297000.0
2011-04-12 14:30:00,13.88,13.88,13.86,13.87,558600.0,13.88,13.88,13.86,13.87,558600.0
2011-04-12 15:00:00,13.87,13.87,13.83,13.84,558000.0,13.87,13.87,13.83,13.84,558000.0
2011-04-12 15:30:00,13.84,13.88,13.83,13.88,1149600.0,13.84,13.88,13.83,13.88,1149600.0
2011-04-13 09:30:00,13.91,14.06,13.88,14.06,420600.0,13.91,14.06,13.88,14.06,420600.0
2011-04-13 10:00:00,14.05,14.08,14.04,14.07,502800.0,14.05,14.08,14.04,14.07,502800.0
2011-04-13 10:30:00,14.07,14.15,14.07,14.13,373200.0,14.07,14.15,14.07,14.13,373200.0
2011-04-13 11:00:00,14.13,14.13,14.06,14.06,190200.0,14.13,14.13,14.06,14.06,190200.0
2011-04-13 11:30:00,14.06,14.08,14.05,14.06,205200.0,14.06,14.08,14.05,14.06,205200.0
2011-04-13 12:00:00,14.06,14.07,14.02,14.03,221400.0,14.06,14.07,14.02,14.03,221400.0
2011-04-13 12:30:00,14.03,14.05,14.0,14.04,243600.0,14.03,14.05,14.0,14.04,243600.0
2011-04-13 13:00:00,14.04,14.05,14.02,14.02,409800.0,14.04,14.05,14.02,14.02,409800.0
2011-04-13 13:30:00,14.03,14.05,14.0,14.01,240000.0,14.03,14.05,14.0,14.01,240000.0
2011-04-13 14:00:00,14.02,14.04,14.0,14.03,336600.0,14.02,14.04,14.0,14.03,336600.0
2011-04-13 14:30:00,14.03,14.07,14.03,14.06,184800.0,14.03,14.07,14.03,14.06,184800.0
2011-04-13 15:00:00,14.06,14.08,14.03,14.05,286200.0,14.06,14.08,14.03,14.05,286200.0
2011-04-13 15:30:00,14.05,14.08,14.04,14.07,799800.0,14.05,14.08,14.04,14.07,799800.0
2011-04-14 09:30:00,14.02,14.04,13.92,14.03,847200.0,14.02,14.04,13.92,14.03,847200.0
2011-04-14 10:00:00,14.03,14.08,13.99,14.01,459600.0,14.03,14.08,13.99,14.01,459600.0
2011-04-14 10:30:00,14.01,14.09,14.01,14.09,601800.0,14.01,14.09,14.01,14.09,601800.0
2011-04-14 11:00:00,14.09,14.12,14.08,14.1,327600.0,14.09,14.12,14.08,14.1,327600.0
2011-04-14 11:30:00,14.1,14.13,14.1,14.12,383400.0,14.1,14.13,14.1,14.12,383400.0
2011-04-14 12:00:00,14.12,14.15,14.12,14.15,304800.0,14.12,14.15,14.12,14.15,304800.0
2011-04-14 12:30:00,14.15,14.16,14.09,14.1,531600.0,14.15,14.16,14.09,14.1,531600.0
2011-04-14 13:00:00,14.1,14.12,14.07,14.09,295800.0,14.1,14.12,14.07,14.09,295800.0
2011-04-14 13:30:00,14.09,14.1,14.05,14.05,184200.0,14.09,14.1,14.05,14.05,184200.0
2011-04-14 14:00:00,14.05,14.06,14.03,14.03,402600.0,14.05,14.06,14.03,14.03,402600.0
2011-04-14 14:30:00,14.03,14.03,13.99,13.99,445200.0,14.03,14.03,13.99,13.99,445200.0
2011-04-14 15:00:00,13.99,14.02,13.99,14.01,631800.0,13.99,14.02,13.99,14.01,631800.0
2011-04-14 15:30:00,14.01,14.01,13.97,13.99,759600.0,14.01,14.01,13.97,13.99,759600.0
2011-04-15 09:30:00,14.03,14.08,13.9,13.96,892200.0,14.03,14.08,13.9,13.96,892200.0
2011-04-15 10:00:00,13.97,14.0,13.9,13.9,727200.0,13.97,14.0,13.9,13.9,727200.0
2011-04-15 10:30:00,13.91,13.98,13.9,13.96,399000.0,13.91,13.98,13.9,13.96,399000.0
2011-04-15 11:00:00,13.95,14.02,13.94,14.01,487200.0,13.95,14.02,13.94,14.01,487200.0
2011-04-15 11:30:00,14.01,14.01,13.98,13.98,211200.0,14.01,14.01,13.98,13.98,211200.0
2011-04-15 12:00:00,13.98,14.04,13.97,14.03,452400.0,13.98,14.04,13.97,14.03,452400.0
2011-04-15 12:30:00,14.03,14.04,13.98,14.0,224400.0,14.03,14.04,13.98,14.0,224400.0
2011-04-15 13:00:00,14.01,14.02,13.99,14.02,667200.0,14.01,14.02,13.99,14.02,667200.0
2011-04-15 13:30:00,14.02,14.02,14.0,14.01,193200.0,14.02,14.02,14.0,14.01,193200.0
2011-04-15 14:00:00,14.01,14.02,13.99,14.01,183000.0,14.01,14.02,13.99,14.01,183000.0
2011-04-15 14:30:00,14.01,14.02,14.0,14.02,335400.0,14.01,14.02,14.0,14.02,335400.0
2011-04-15 15:00:00,14.02,14.02,14.0,14.01,341400.0,14.02,14.02,14.0,14.01,341400.0
2011-04-15 15:30:00,14.01,14.02,13.97,13.98,1356000.0,14.01,14.02,13.97,13.98,1356000.0
2011-04-18 09:30:00,13.89,13.89,13.72,13.78,494400.0,13.89,13.89,13.72,13.78,494400.0
2011-04-18 10:00:00,13.77,13.77,13.65,13.67,763200.0,13.77,13.77,13.65,13.67,763200.0
2011-04-18 10:30:00,13.68,13.68,13.6,13.61,943200.0,13.68,13.68,13.6,13.61,943200.0
2011-04-18 11:00:00,13.61,13.61,13.57,13.58,486000.0,13.61,13.61,13.57,13.58,486000.0
2011-04-18 11:30:00,13.58,13.58,13.52,13.58,630000.0,13.58,13.58,13.52,13.58,630000.0
2011-04-18 12:00:00,13.58,13.58,13.54,13.57,537600.0,13.58,13.58,13.54,13.57,537600.0
2011-04-18 12:30:00,13.57,13.6,13.56,13.57,472800.0,13.57,13.6,13.56,13.57,472800.0
2011-04-18 13:00:00,13.58,13.59,13.56,13.59,367200.0,13.58,13.59,13.56,13.59,367200.0
2011-04-18 13:30:00,13.59,13.59,13.56,13.59,526200.0,13.59,13.59,13.56,13.59,526200.0
2011-04-18 14:00:00,13.59,13.6,13.58,13.59,989400.0,13.59,13.6,13.58,13.59,989400.0
2011-04-18 14:30:00,13.59,13.61,13.58,13.58,1296600.0,13.59,13.61,13.58,13.58,1296600.0
2011-04-18 15:00:00,13.58,13.61,13.58,13.6,940200.0,13.58,13.61,13.58,13.6,940200.0
2011-04-18 15:30:00,13.6,13.62,13.58,13.6,1285800.0,13.6,13.62,13.58,13.6,1285800.0
2011-04-19 09:30:00,13.59,13.62,13.41,13.46,824400.0,13.59,13.62,13.41,13.46,824400.0
2011-04-19 10:00:00,13.46,13.55,13.45,13.53,875400.0,13.46,13.55,13.45,13.53,875400.0
2011-04-19 10:30:00,13.53,13.55,13.5,13.51,451800.0,13.53,13.55,13.5,13.51,451800.0
2011-04-19 11:00:00,13.51,13.52,13.5,13.5,493200.0,13.51,13.52,13.5,13.5,493200.0
2011-04-19 11:30:00,13.5,13.52,13.5,13.52,381600.0,13.5,13.52,13.5,13.52,381600.0
2011-04-19 12:00:00,13.52,13.53,13.52,13.52,370200.0,13.52,13.53,13.52,13.52,370200.0
2011-04-19 12:30:00,13.52,13.53,13.52,13.53,321000.0,13.52,13.53,13.52,13.53,321000.0
2011-04-19 13:00:00,13.53,13.56,13.52,13.55,402000.0,13.53,13.56,13.52,13.55,402000.0
2011-04-19 13:30:00,13.55,13.57,13.55,13.56,226200.0,13.55,13.57,13.55,13.56,226200.0
2011-04-19 14:00:00,13.56,13.57,13.54,13.56,267600.0,13.56,13.57,13.54,13.56,267600.0
2011-04-19 14:30:00,13.56,13.57,13.55,13.55,372000.0,13.56,13.57,13.55,13.55,372000.0
2011-04-19 15:00:00,13.55,13.62,13.55,13.6,938400.0,13.55,13.62,13.55,13.6,938400.0
2011-04-19 15:30:00,13.61,13.63,13.59,13.63,1014600.0,13.61,13.63,13.59,13.63,1014600.0
2011-04-20 09:30:00,13.76,13.82,13.74,13.78,322800.0,13.76,13.82,13.74,13.78,322800.0
2011-04-20 10:00:00,13.79,13.85,13.79,13.85,369000.0,13.79,13.85,13.79,13.85,369000.0
2011-04-20 10:30:00,13.85,13.86,13.82,13.86,321600.0,13.85,13.86,13.82,13.86,321600.0
2011-04-20 11:00:00,13.86,13.89,13.86,13.88,237600.0,13.86,13.89,13.86,13.88,237600.0
2011-04-20 11:30:00,13.88,13.91,13.86,13.9,373200.0,13.88,13.91,13.86,13.9,373200.0
2011-04-20 12:00:00,13.89,13.93,13.88,13.9,307200.0,13.89,13.93,13.88,13.9,307200.0
2011-04-20 12:30:00,13.89,13.92,13.86,13.87,244200.0,13.89,13.92,13.86,13.87,244200.0
2011-04-20 13:00:00,13.87,13.9,13.82,13.83,186000.0,13.87,13.9,13.82,13.83,186000.0
2011-04-20 13:30:00,13.83,13.85,13.82,13.84,238800.0,13.83,13.85,13.82,13.84,238800.0
2011-04-20 14:00:00,13.84,13.95,13.84,13.95,604800.0,13.84,13.95,13.84,13.95,604800.0
2011-04-20 14:30:00,13.94,14.01,13.93,13.98,893400.0,13.94,14.01,13.93,13.98,893400.0
2011-04-20 15:00:00,13.98,14.01,13.94,14.0,777600.0,13.98,14.01,13.94,14.0,777600.0
2011-04-20 15:30:00,14.0,14.09,13.96,14.05,1675200.0,14.0,14.09,13.96,14.05,1675200.0
2011-04-21 09:30:00,14.58,14.59,13.92,14.0,2496600.0,14.58,14.59,13.92,14.0,2496600.0
2011-04-21 10:00:00,14.0,14.0,13.69,13.72,985200.0,14.0,14.0,13.69,13.72,985200.0
2011-04-21 10:30:00,13.72,13.85,13.69,13.79,957600.0,13.72,13.85,13.69,13.79,957600.0
2011-04-21 11:00:00,13.8,13.83,13.74,13.81,630000.0,13.8,13.83,13.74,13.81,630000.0
2011-04-21 11:30:00,13.81,14.0,13.81,13.98,1087800.0,13.81,14.0,13.81,13.98,1087800.0
2011-04-21 12:00:00,13.98,13.98,13.8,13.84,532200.0,13.98,13.98,13.8,13.84,532200.0
2011-04-21 12:30:00,13.84,13.95,13.83,13.92,327000.0,13.84,13.95,13.83,13.92,327000.0
2011-04-21 13:00:00,13.92,13.92,13.85,13.92,421800.0,13.92,13.92,13.85,13.92,421800.0
2011-04-21 13:30:00,13.91,13.92,13.88,13.89,199800.0,13.91,13.92,13.88,13.89,199800.0
2011-04-21 14:00:00,13.88,13.95,13.87,13.95,762000.0,13.88,13.95,13.87,13.95,762000.0
2011-04-21 14:30:00,13.95,13.95,13.88,13.91,429600.0,13.95,13.95,13.88,13.91,429600.0
2011-04-21 15:00:00,13.91,13.91,13.88,13.9,711000.0,13.91,13.91,13.88,13.9,711000.0
2011-04-21 15:30:00,13.9,13.9,13.88,13.9,1488600.0,13.9,13.9,13.88,13.9,1488600.0
2011-04-25 09:30:00,13.73,14.06,13.73,14.01,1134000.0,13.73,14.06,13.73,14.01,1134000.0
2011-04-25 10:00:00,14.01,14.02,13.9,13.94,385800.0,14.01,14.02,13.9,13.94,385800.0
2011-04-25 10:30:00,13.94,13.98,13.9,13.95,636000.0,13.94,13.98,13.9,13.95,636000.0
2011-04-25 11:00:00,13.96,13.96,13.88,13.95,601800.0,13.96,13.96,13.88,13.95,601800.0
2011-04-25 11:30:00,13.95,13.98,13.93,13.95,460200.0,13.95,13.98,13.93,13.95,460200.0
2011-04-25 12:00:00,13.95,13.97,13.95,13.96,567000.0,13.95,13.97,13.95,13.96,567000.0
2011-04-25 12:30:00,13.95,13.97,13.94,13.97,165600.0,13.95,13.97,13.94,13.97,165600.0
2011-04-25 13:00:00,13.97,14.02,13.96,14.01,418200.0,13.97,14.02,13.96,14.01,418200.0
2011-04-25 13:30:00,14.01,14.02,14.0,14.01,190200.0,14.01,14.02,14.0,14.01,190200.0
2011-04-25 14:00:00,14.0,14.01,13.98,13.98,195600.0,14.0,14.01,13.98,13.98,195600.0
2011-04-25 14:30:00,13.99,13.99,13.94,13.95,232800.0,13.99,13.99,13.94,13.95,232800.0
2011-04-25 15:00:00,13.95,13.97,13.95,13.97,382800.0,13.95,13.97,13.95,13.97,382800.0
2011-04-25 15:30:00,13.97,13.97,13.95,13.97,661200.0,13.97,13.97,13.95,13.97,661200.0
2011-04-26 09:30:00,13.97,14.05,13.97,14.04,353400.0,13.97,14.05,13.97,14.04,353400.0
2011-04-26 10:00:00,14.03,14.04,13.95,13.97,306600.0,14.03,14.04,13.95,13.97,306600.0
2011-04-26 10:30:00,13.97,14.1,13.97,14.1,296400.0,13.97,14.1,13.97,14.1,296400.0
2011-04-26 11:00:00,14.1,14.11,14.08,14.09,215400.0,14.1,14.11,14.08,14.09,215400.0
2011-04-26 11:30:00,14.09,14.1,14.05,14.06,171000.0,14.09,14.1,14.05,14.06,171000.0
2011-04-26 12:00:00,14.06,14.07,14.04,14.04,100200.0,14.06,14.07,14.04,14.04,100200.0
2011-04-26 12:30:00,14.05,14.05,14.01,14.01,73200.0,14.05,14.05,14.01,14.01,73200.0
2011-04-26 13:00:00,14.01,14.01,13.96,13.97,153600.0,14.01,14.01,13.96,13.97,153600.0
2011-04-26 13:30:00,13.97,13.97,13.93,13.95,248400.0,13.97,13.97,13.93,13.95,248400.0
2011-04-26 14:00:00,13.95,13.95,13.92,13.93,216600.0,13.95,13.95,13.92,13.93,216600.0
2011-04-26 14:30:00,13.93,13.94,13.92,13.94,345000.0,13.93,13.94,13.92,13.94,345000.0
2011-04-26 15:00:00,13.94,13.97,13.9,13.91,810000.0,13.94,13.97,13.9,13.91,810000.0
2011-04-26 15:30:00,13.92,13.92,13.88,13.89,642000.0,13.92,13.92,13.88,13.89,642000.0
2011-04-27 09:30:00,13.9,13.97,13.88,13.92,214200.0,13.9,13.97,13.88,13.92,214200.0
2011-04-27 10:00:00,13.91,13.92,13.76,13.76,439200.0,13.91,13.92,13.76,13.76,439200.0
2011-04-27 10:30:00,13.77,13.84,13.77,13.83,460200.0,13.77,13.84,13.77,13.83,460200.0
2011-04-27 11:00:00,13.84,13.87,13.84,13.87,108600.0,13.84,13.87,13.84,13.87,108600.0
2011-04-27 11:30:00,13.87,13.89,13.84,13.88,121800.0,13.87,13.89,13.84,13.88,121800.0
2011-04-27 12:00:00,13.88,13.92,13.87,13.92,236400.0,13.88,13.92,13.87,13.92,236400.0
2011-04-27 12:30:00,13.92,13.93,13.91,13.91,133200.0,13.92,13.93,13.91,13.91,133200.0
2011-04-27 13:00:00,13.91,13.92,13.9,13.9,240000.0,13.91,13.92,13.9,13.9,240000.0
2011-04-27 13:30:00,13.9,13.94,13.89,13.94,144000.0,13.9,13.94,13.89,13.94,144000.0
2011-04-27 14:00:00,13.94,13.94,13.92,13.92,138600.0,13.94,13.94,13.92,13.92,138600.0
2011-04-27 14:30:00,13.92,13.95,13.92,13.95,145200.0,13.92,13.95,13.92,13.95,145200.0
2011-04-27 15:00:00,13.95,13.97,13.94,13.97,356400.0,13.95,13.97,13.94,13.97,356400.0
2011-04-27 15:30:00,13.97,14.01,13.96,13.99,802200.0,13.97,14.01,13.96,13.99,802200.0
2011-04-28 09:30:00,13.96,14.05,13.92,14.02,316800.0,13.96,14.05,13.92,14.02,316800.0
2011-04-28 10:00:00,14.02,14.05,14.01,14.01,265800.0,14.02,14.05,14.01,14.01,265800.0
2011-04-28 10:30:00,14.01,14.09,14.0,14.08,198000.0,14.01,14.09,14.0,14.08,198000.0
2011-04-28 11:00:00,14.08,14.09,14.03,14.03,132600.0,14.08,14.09,14.03,14.03,132600.0
2011-04-28 11:30:00,14.04,14.06,14.03,14.05,147600.0,14.04,14.06,14.03,14.05,147600.0
2011-04-28 12:00:00,14.05,14.05,14.03,14.05,99000.0,14.05,14.05,14.03,14.05,99000.0
2011-04-28 12:30:00,14.05,14.05,14.03,14.04,73200.0,14.05,14.05,14.03,14.04,73200.0
2011-04-28 13:00:00,14.04,14.04,14.01,14.03,180000.0,14.04,14.04,14.01,14.03,180000.0
2011-04-28 13:30:00,14.03,14.03,14.01,14.02,88200.0,14.03,14.03,14.01,14.02,88200.0
2011-04-28 14:00:00,14.01,14.03,14.01,14.02,86400.0,14.01,14.03,14.01,14.02,86400.0
2011-04-28 14:30:00,14.02,14.04,14.02,14.04,132000.0,14.02,14.04,14.02,14.04,132000.0
2011-04-28 15:00:00,14.04,14.04,14.02,14.03,184200.0,14.04,14.04,14.02,14.03,184200.0
2011-04-28 15:30:00,14.03,14.04,14.02,14.03,442200.0,14.03,14.04,14.02,14.03,442200.0
2011-04-29 09:30:00,14.06,14.17,14.02,14.17,850800.0,14.06,14.17,14.02,14.17,850800.0
2011-04-29 10:00:00,14.16,14.31,14.16,14.3,682200.0,14.16,14.31,14.16,14.3,682200.0
2011-04-29 10:30:00,14.29,14.34,14.27,14.34,509400.0,14.29,14.34,14.27,14.34,509400.0
2011-04-29 11:00:00,14.34,14.37,14.33,14.37,348000.0,14.34,14.37,14.33,14.37,348000.0
2011-04-29 11:30:00,14.36,14.38,14.34,14.37,683400.0,14.36,14.38,14.34,14.37,683400.0
2011-04-29 12:00:00,14.37,14.47,14.37,14.43,529800.0,14.37,14.47,14.37,14.43,529800.0
2011-04-29 12:30:00,14.43,14.46,14.42,14.45,343200.0,14.43,14.46,14.42,14.45,343200.0
2011-04-29 13:00:00,14.45,14.49,14.44,14.45,266400.0,14.45,14.49,14.44,14.45,266400.0
2011-04-29 13:30:00,14.45,14.46,14.43,14.45,285600.0,14.45,14.46,14.43,14.45,285600.0
2011-04-29 14:00:00,14.45,14.46,14.41,14.41,356400.0,14.45,14.46,14.41,14.41,356400.0
2011-04-29 14:30:00,14.42,14.44,14.41,14.42,420000.0,14.42,14.44,14.41,14.42,420000.0
2011-04-29 15:00:00,14.42,14.45,14.41,14.44,645000.0,14.42,14.45,14.41,14.44,645000.0
2011-04-29 15:30:00,14.44,14.46,14.38,14.4,962400.0,14.44,14.46,14.38,14.4,962400.0
2011-05-02 09:30:00,14.48,14.59,14.46,14.59,633000.0,14.48,14.59,14.46,14.59,633000.0
2011-05-02 10:00:00,14.59,14.63,14.5,14.51,372600.0,14.59,14.63,14.5,14.51,372600.0
2011-05-02 10:30:00,14.5,14.55,14.5,14.53,258600.0,14.5,14.55,14.5,14.53,258600.0
2011-05-02 11:00:00,14.53,14.54,14.47,14.49,348000.0,14.53,14.54,14.47,14.49,348000.0
2011-05-02 11:30:00,14.48,14.49,14.46,14.46,401400.0,14.48,14.49,14.46,14.46,401400.0
2011-05-02 12:00:00,14.46,14.48,14.45,14.45,327000.0,14.46,14.48,14.45,14.45,327000.0
2011-05-02 12:30:00,14.45,14.49,14.43,14.43,354000.0,14.45,14.49,14.43,14.43,354000.0
2011-05-02 13:00:00,14.43,14.47,14.42,14.47,373800.0,14.43,14.47,14.42,14.47,373800.0
2011-05-02 13:30:00,14.47,14.48,14.43,14.44,196800.0,14.47,14.48,14.43,14.44,196800.0
2011-05-02 14:00:00,14.44,14.45,14.42,14.45,253800.0,14.44,14.45,14.42,14.45,253800.0
2011-05-02 14:30:00,14.45,14.46,14.4,14.4,166200.0,14.45,14.46,14.4,14.4,166200.0
2011-05-02 15:00:00,14.39,14.41,14.37,14.37,199200.0,14.39,14.41,14.37,14.37,199200.0
2011-05-02 15:30:00,14.37,14.38,14.34,14.36,479400.0,14.37,14.38,14.34,14.36,479400.0
2011-05-03 09:30:00,14.3,14.5,14.25,14.46,625800.0,14.3,14.5,14.25,14.46,625800.0
2011-05-03 10:00:00,14.46,14.46,14.25,14.25,379200.0,14.46,14.46,14.25,14.25,379200.0
2011-05-03 10:30:00,14.25,14.29,14.23,14.26,368400.0,14.25,14.29,14.23,14.26,368400.0
2011-05-03 11:00:00,14.26,14.33,14.26,14.31,237000.0,14.26,14.33,14.26,14.31,237000.0
2011-05-03 11:30:00,14.31,14.37,14.3,14.37,303000.0,14.31,14.37,14.3,14.37,303000.0
2011-05-03 12:00:00,14.37,14.37,14.32,14.32,292800.0,14.37,14.37,14.32,14.32,292800.0
2011-05-03 12:30:00,14.32,14.32,14.23,14.24,160800.0,14.32,14.32,14.23,14.24,160800.0
2011-05-03 13:00:00,14.24,14.26,14.21,14.21,234600.0,14.24,14.26,14.21,14.21,234600.0
2011-05-03 13:30:00,14.22,14.23,14.2,14.22,267000.0,14.22,14.23,14.2,14.22,267000.0
2011-05-03 14:00:00,14.21,14.22,14.17,14.2,391200.0,14.21,14.22,14.17,14.2,391200.0
2011-05-03 14:30:00,14.2,14.22,14.19,14.2,268200.0,14.2,14.22,14.19,14.2,268200.0
2011-05-03 15:00:00,14.2,14.23,14.19,14.22,297000.0,14.2,14.23,14.19,14.22,297000.0
2011-05-03 15:30:00,14.22,14.25,14.2,14.24,1278000.0,14.22,14.25,14.2,14.24,1278000.0
2011-05-04 09:30:00,14.22,14.26,14.17,14.21,267000.0,14.22,14.26,14.17,14.21,267000.0
2011-05-04 10:00:00,14.21,14.25,14.17,14.23,344400.0,14.21,14.25,14.17,14.23,344400.0
2011-05-04 10:30:00,14.22,14.26,14.21,14.25,261600.0,14.22,14.26,14.21,14.25,261600.0
2011-05-04 11:00:00,14.25,14.26,14.24,14.26,730800.0,14.25,14.26,14.24,14.26,730800.0
2011-05-04 11:30:00,14.25,14.26,14.19,14.19,333000.0,14.25,14.26,14.19,14.19,333000.0
2011-05-04 12:00:00,14.19,14.2,14.15,14.17,466200.0,14.19,14.2,14.15,14.17,466200.0
2011-05-04 12:30:00,14.17,14.21,14.16,14.2,209400.0,14.17,14.21,14.16,14.2,209400.0
2011-05-04 13:00:00,14.2,14.23,14.2,14.21,213000.0,14.2,14.23,14.2,14.21,213000.0
2011-05-04 13:30:00,14.2,14.22,14.19,14.21,531000.0,14.2,14.22,14.19,14.21,531000.0
2011-05-04 14:00:00,14.2,14.24,14.2,14.23,184200.0,14.2,14.24,14.2,14.23,184200.0
2011-05-04 14:30:00,14.23,14.29,14.23,14.24,237000.0,14.23,14.29,14.23,14.24,237000.0
2011-05-04 15:00:00,14.24,14.25,14.18,14.22,491400.0,14.24,14.25,14.18,14.22,491400.0
2011-05-04 15:30:00,14.22,14.26,14.21,14.26,1033800.0,14.22,14.26,14.21,14.26,1033800.0
2011-05-05 09:30:00,14.22,14.34,14.19,14.31,356400.0,14.22,14.34,14.19,14.31,356400.0
2011-05-05 10:00:00,14.32,14.39,14.31,14.35,312000.0,14.32,14.39,14.31,14.35,312000.0
2011-05-05 10:30:00,14.34,14.44,14.32,14.42,364800.0,14.34,14.44,14.32,14.42,364800.0
2011-05-05 11:00:00,14.43,14.43,14.37,14.41,214200.0,14.43,14.43,14.37,14.41,214200.0
2011-05-05 11:30:00,14.41,14.5,14.4,14.49,334200.0,14.41,14.5,14.4,14.49,334200.0
2011-05-05 12:00:00,14.5,14.52,14.49,14.5,277800.0,14.5,14.52,14.49,14.5,277800.0
2011-05-05 12:30:00,14.5,14.51,14.47,14.51,339600.0,14.5,14.51,14.47,14.51,339600.0
2011-05-05 13:00:00,14.51,14.51,14.49,14.5,271200.0,14.51,14.51,14.49,14.5,271200.0
2011-05-05 13:30:00,14.5,14.53,14.46,14.52,475800.0,14.5,14.53,14.46,14.52,475800.0
2011-05-05 14:00:00,14.52,14.52,14.49,14.51,434400.0,14.52,14.52,14.49,14.51,434400.0
2011-05-05 14:30:00,14.51,14.53,14.5,14.5,430200.0,14.51,14.53,14.5,14.5,430200.0
2011-05-05 15:00:00,14.5,14.5,14.38,14.38,1467600.0,14.5,14.5,14.38,14.38,1467600.0
2011-05-05 15:30:00,14.38,14.45,14.38,14.42,1173600.0,14.38,14.45,14.38,14.42,1173600.0
2011-05-06 09:30:00,14.56,14.71,14.54,14.66,2059200.0,14.56,14.71,14.54,14.66,2059200.0
2011-05-06 10:00:00,14.67,14.68,14.58,14.64,946200.0,14.67,14.68,14.58,14.64,946200.0
2011-05-06 10:30:00,14.64,14.69,14.64,14.67,492600.0,14.64,14.69,14.64,14.67,492600.0
2011-05-06 11:00:00,14.67,14.75,14.66,14.73,534000.0,14.67,14.75,14.66,14.73,534000.0
2011-05-06 11:30:00,14.73,14.75,14.71,14.74,456000.0,14.73,14.75,14.71,14.74,456000.0
2011-05-06 12:00:00,14.75,14.83,14.74,14.8,887400.0,14.75,14.83,14.74,14.8,887400.0
2011-05-06 12:30:00,14.8,14.83,14.77,14.8,442800.0,14.8,14.83,14.77,14.8,442800.0
2011-05-06 13:00:00,14.8,14.81,14.74,14.76,418800.0,14.8,14.81,14.74,14.76,418800.0
2011-05-06 13:30:00,14.76,14.76,14.74,14.75,295800.0,14.76,14.76,14.74,14.75,295800.0
2011-05-06 14:00:00,14.75,14.77,14.71,14.71,492600.0,14.75,14.77,14.71,14.71,492600.0
2011-05-06 14:30:00,14.71,14.71,14.62,14.67,549000.0,14.71,14.71,14.62,14.67,549000.0
2011-05-06 15:00:00,14.66,14.68,14.63,14.67,555000.0,14.66,14.68,14.63,14.67,555000.0
2011-05-06 15:30:00,14.67,14.72,14.67,14.7,1314000.0,14.67,14.72,14.67,14.7,1314000.0
2011-05-09 09:30:00,14.67,14.67,14.4,14.59,1152600.0,14.67,14.67,14.4,14.59,1152600.0
2011-05-09 10:00:00,14.59,14.65,14.58,14.6,621600.0,14.59,14.65,14.58,14.6,621600.0
2011-05-09 10:30:00,14.6,14.6,14.54,14.57,369000.0,14.6,14.6,14.54,14.57,369000.0
2011-05-09 11:00:00,14.55,14.6,14.55,14.58,236400.0,14.55,14.6,14.55,14.58,236400.0
2011-05-09 11:30:00,14.58,14.62,14.57,14.62,241800.0,14.58,14.62,14.57,14.62,241800.0
2011-05-09 12:00:00,14.62,14.67,14.61,14.66,267000.0,14.62,14.67,14.61,14.66,267000.0
2011-05-09 12:30:00,14.66,14.7,14.65,14.7,757200.0,14.66,14.7,14.65,14.7,757200.0
2011-05-09 13:00:00,14.7,14.7,14.64,14.65,226800.0,14.7,14.7,14.64,14.65,226800.0
2011-05-09 13:30:00,14.65,14.66,14.64,14.65,136200.0,14.65,14.66,14.64,14.65,136200.0
2011-05-09 14:00:00,14.65,14.66,14.62,14.62,389400.0,14.65,14.66,14.62,14.62,389400.0
2011-05-09 14:30:00,14.63,14.66,14.61,14.62,316200.0,14.63,14.66,14.61,14.62,316200.0
2011-05-09 15:00:00,14.62,14.66,14.62,14.66,427800.0,14.62,14.66,14.62,14.66,427800.0
2011-05-09 15:30:00,14.67,14.69,14.66,14.68,585000.0,14.67,14.69,14.66,14.68,585000.0
2011-05-10 09:30:00,14.7,14.88,14.7,14.85,432600.0,14.7,14.88,14.7,14.85,432600.0
2011-05-10 10:00:00,14.85,14.85,14.77,14.8,299400.0,14.85,14.85,14.77,14.8,299400.0
2011-05-10 10:30:00,14.8,14.82,14.72,14.73,581400.0,14.8,14.82,14.72,14.73,581400.0
2011-05-10 11:00:00,14.72,14.77,14.72,14.74,304200.0,14.72,14.77,14.72,14.74,304200.0
2011-05-10 11:30:00,14.74,14.75,14.7,14.7,354600.0,14.74,14.75,14.7,14.7,354600.0
2011-05-10 12:00:00,14.7,14.74,14.68,14.73,250200.0,14.7,14.74,14.68,14.73,250200.0
2011-05-10 12:30:00,14.72,14.73,14.7,14.73,131400.0,14.72,14.73,14.7,14.73,131400.0
2011-05-10 13:00:00,14.73,14.77,14.71,14.76,196800.0,14.73,14.77,14.71,14.76,196800.0
2011-05-10 13:30:00,14.76,14.77,14.73,14.73,171600.0,14.76,14.77,14.73,14.73,171600.0
2011-05-10 14:00:00,14.73,14.74,14.71,14.71,359400.0,14.73,14.74,14.71,14.71,359400.0
2011-05-10 14:30:00,14.71,14.8,14.71,14.79,410400.0,14.71,14.8,14.71,14.79,410400.0
2011-05-10 15:00:00,14.79,14.83,14.78,14.78,274200.0,14.79,14.83,14.78,14.78,274200.0
2011-05-10 15:30:00,14.78,14.79,14.73,14.77,1017600.0,14.78,14.79,14.73,14.77,1017600.0
2011-05-11 09:30:00,14.78,14.81,14.75,14.77,211200.0,14.78,14.81,14.75,14.77,211200.0
2011-05-11 10:00:00,14.77,14.77,14.67,14.72,366600.0,14.77,14.77,14.67,14.72,366600.0
2011-05-11 10:30:00,14.72,14.74,14.7,14.73,144000.0,14.72,14.74,14.7,14.73,144000.0
2011-05-11 11:00:00,14.73,14.74,14.69,14.7,246600.0,14.73,14.74,14.69,14.7,246600.0
2011-05-11 11:30:00,14.7,14.71,14.67,14.67,147000.0,14.7,14.71,14.67,14.67,147000.0
2011-05-11 12:00:00,14.67,14.67,14.57,14.58,562200.0,14.67,14.67,14.57,14.58,562200.0
2011-05-11 12:30:00,14.57,14.62,14.56,14.6,240600.0,14.57,14.62,14.56,14.6,240600.0
2011-05-11 13:00:00,14.61,14.65,14.6,14.63,243600.0,14.61,14.65,14.6,14.63,243600.0
2011-05-11 13:30:00,14.63,14.63,14.59,14.63,251400.0,14.63,14.63,14.59,14.63,251400.0
2011-05-11 14:00:00,14.63,14.66,14.6,14.61,265800.0,14.63,14.66,14.6,14.61,265800.0
2011-05-11 14:30:00,14.6,14.62,14.6,14.6,205800.0,14.6,14.62,14.6,14.6,205800.0
2011-05-11 15:00:00,14.61,14.68,14.6,14.68,329400.0,14.61,14.68,14.6,14.68,329400.0
2011-05-11 15:30:00,14.68,14.69,14.66,14.67,633600.0,14.68,14.69,14.66,14.67,633600.0
2011-05-12 09:30:00,14.66,14.67,14.55,14.57,352800.0,14.66,14.67,14.55,14.57,352800.0
2011-05-12 10:00:00,14.58,14.71,14.58,14.69,222600.0,14.58,14.71,14.58,14.69,222600.0
2011-05-12 10:30:00,14.69,14.71,14.67,14.7,165000.0,14.69,14.71,14.67,14.7,165000.0
2011-05-12 11:00:00,14.68,14.77,14.68,14.76,184800.0,14.68,14.77,14.68,14.76,184800.0
2011-05-12 11:30:00,14.76,14.79,14.75,14.79,355200.0,14.76,14.79,14.75,14.79,355200.0
2011-05-12 12:00:00,14.79,14.8,14.76,14.8,147600.0,14.79,14.8,14.76,14.8,147600.0
2011-05-12 12:30:00,14.79,14.81,14.77,14.79,115200.0,14.79,14.81,14.77,14.79,115200.0
2011-05-12 13:00:00,14.8,14.87,14.8,14.85,202800.0,14.8,14.87,14.8,14.85,202800.0
2011-05-12 13:30:00,14.85,14.87,14.83,14.86,301200.0,14.85,14.87,14.83,14.86,301200.0
2011-05-12 14:00:00,14.86,14.91,14.86,14.89,411600.0,14.86,14.91,14.86,14.89,411600.0
2011-05-12 14:30:00,14.89,14.89,14.84,14.84,370200.0,14.89,14.89,14.84,14.84,370200.0
2011-05-12 15:00:00,14.85,14.91,14.84,14.9,506400.0,14.85,14.91,14.84,14.9,506400.0
2011-05-12 15:30:00,14.9,14.91,14.86,14.88,850200.0,14.9,14.91,14.86,14.88,850200.0
2011-05-13 09:30:00,14.87,14.92,14.84,14.88,360000.0,14.87,14.92,14.84,14.88,360000.0
2011-05-13 10:00:00,14.88,14.88,14.76,14.85,385200.0,14.88,14.88,14.76,14.85,385200.0
2011-05-13 10:30:00,14.85,14.9,14.79,14.79,190200.0,14.85,14.9,14.79,14.79,190200.0
2011-05-13 11:00:00,14.8,14.8,14.7,14.72,306000.0,14.8,14.8,14.7,14.72,306000.0
2011-05-13 11:30:00,14.72,14.76,14.7,14.7,194400.0,14.72,14.76,14.7,14.7,194400.0
2011-05-13 12:00:00,14.71,14.71,14.62,14.64,240600.0,14.71,14.71,14.62,14.64,240600.0
2011-05-13 12:30:00,14.64,14.69,14.64,14.67,214800.0,14.64,14.69,14.64,14.67,214800.0
2011-05-13 13:00:00,14.67,14.69,14.67,14.67,160200.0,14.67,14.69,14.67,14.67,160200.0
2011-05-13 13:30:00,14.67,14.68,14.65,14.67,161400.0,14.67,14.68,14.65,14.67,161400.0
2011-05-13 14:00:00,14.67,14.7,14.67,14.69,169200.0,14.67,14.7,14.67,14.69,169200.0
2011-05-13 14:30:00,14.69,14.7,14.66,14.66,286800.0,14.69,14.7,14.66,14.66,286800.0
2011-05-13 15:00:00,14.66,14.69,14.66,14.66,286800.0,14.66,14.69,14.66,14.66,286800.0
2011-05-13 15:30:00,14.66,14.71,14.66,14.71,744600.0,14.66,14.71,14.66,14.71,744600.0
2011-05-16 09:30:00,14.69,14.74,14.68,14.73,298800.0,14.69,14.74,14.68,14.73,298800.0
2011-05-16 10:00:00,14.73,14.81,14.73,14.8,184800.0,14.73,14.81,14.73,14.8,184800.0
2011-05-16 10:30:00,14.81,14.86,14.81,14.86,277200.0,14.81,14.86,14.81,14.86,277200.0
2011-05-16 11:00:00,14.86,14.9,14.86,14.89,219000.0,14.86,14.9,14.86,14.89,219000.0
2011-05-16 11:30:00,14.89,14.91,14.87,14.87,238200.0,14.89,14.91,14.87,14.87,238200.0
2011-05-16 12:00:00,14.87,14.87,14.77,14.81,210600.0,14.87,14.87,14.77,14.81,210600.0
2011-05-16 12:30:00,14.81,14.83,14.8,14.81,427200.0,14.81,14.83,14.8,14.81,427200.0
2011-05-16 13:00:00,14.81,14.85,14.79,14.84,242400.0,14.81,14.85,14.79,14.84,242400.0
2011-05-16 13:30:00,14.84,14.9,14.84,14.89,223800.0,14.84,14.9,14.84,14.89,223800.0
2011-05-16 14:00:00,14.89,14.93,14.88,14.89,262200.0,14.89,14.93,14.88,14.89,262200.0
2011-05-16 14:30:00,14.89,14.89,14.85,14.88,250800.0,14.89,14.89,14.85,14.88,250800.0
2011-05-16 15:00:00,14.88,14.9,14.87,14.89,275400.0,14.88,14.9,14.87,14.89,275400.0
2011-05-16 15:30:00,14.89,14.9,14.85,14.88,725400.0,14.89,14.9,14.85,14.88,725400.0
2011-05-17 09:30:00,14.76,14.78,14.66,14.69,376200.0,14.76,14.78,14.66,14.69,376200.0
2011-05-17 10:00:00,14.68,14.72,14.64,14.7,296400.0,14.68,14.72,14.64,14.7,296400.0
2011-05-17 10:30:00,14.7,14.72,14.67,14.7,216600.0,14.7,14.72,14.67,14.7,216600.0
2011-05-17 11:00:00,14.71,14.71,14.58,14.59,330600.0,14.71,14.71,14.58,14.59,330600.0
2011-05-17 11:30:00,14.59,14.6,14.55,14.59,399000.0,14.59,14.6,14.55,14.59,399000.0
2011-05-17 12:00:00,14.59,14.62,14.59,14.61,96000.0,14.59,14.62,14.59,14.61,96000.0
2011-05-17 12:30:00,14.61,14.64,14.59,14.6,173400.0,14.61,14.64,14.59,14.6,173400.0
2011-05-17 13:00:00,14.6,14.65,14.59,14.65,103800.0,14.6,14.65,14.59,14.65,103800.0
2011-05-17 13:30:00,14.65,14.66,14.63,14.65,91200.0,14.65,14.66,14.63,14.65,91200.0
2011-05-17 14:00:00,14.65,14.68,14.64,14.67,234000.0,14.65,14.68,14.64,14.67,234000.0
2011-05-17 14:30:00,14.67,14.7,14.64,14.7,176400.0,14.67,14.7,14.64,14.7,176400.0
2011-05-17 15:00:00,14.7,14.72,14.7,14.71,279000.0,14.7,14.72,14.7,14.71,279000.0
2011-05-17 15:30:00,14.71,14.75,14.7,14.74,514200.0,14.71,14.75,14.7,14.74,514200.0
2011-05-18 09:30:00,14.74,14.74,14.67,14.74,286800.0,14.74,14.74,14.67,14.74,286800.0
2011-05-18 10:00:00,14.74,14.84,14.74,14.82,280800.0,14.74,14.84,14.74,14.82,280800.0
2011-05-18 10:30:00,14.82,14.91,14.82,14.9,426600.0,14.82,14.91,14.82,14.9,426600.0
2011-05-18 11:00:00,14.9,14.91,14.8,14.8,187800.0,14.9,14.91,14.8,14.8,187800.0
2011-05-18 11:30:00,14.81,14.81,14.77,14.78,313800.0,14.81,14.81,14.77,14.78,313800.0
2011-05-18 12:00:00,14.78,14.79,14.77,14.78,139200.0,14.78,14.79,14.77,14.78,139200.0
2011-05-18 12:30:00,14.78,14.81,14.78,14.8,372600.0,14.78,14.81,14.78,14.8,372600.0
2011-05-18 13:00:00,14.8,14.83,14.8,14.83,241800.0,14.8,14.83,14.8,14.83,241800.0
2011-05-18 13:30:00,14.83,14.87,14.83,14.85,355800.0,14.83,14.87,14.83,14.85,355800.0
2011-05-18 14:00:00,14.85,14.88,14.83,14.86,678600.0,14.85,14.88,14.83,14.86,678600.0
2011-05-18 14:30:00,14.87,14.88,14.84,14.85,575400.0,14.87,14.88,14.84,14.85,575400.0
2011-05-18 15:00:00,14.85,14.92,14.85,14.92,613200.0,14.85,14.92,14.85,14.92,613200.0
2011-05-18 15:30:00,14.92,14.95,14.9,14.91,1099200.0,14.92,14.95,14.9,14.91,1099200.0
2011-05-19 09:30:00,14.94,15.06,14.94,15.04,463200.0,14.94,15.06,14.94,15.04,463200.0
2011-05-19 10:00:00,15.02,15.04,14.97,15.0,388200.0,15.02,15.04,14.97,15.0,388200.0
2011-05-19 10:30:00,14.99,15.01,14.91,14.92,217800.0,14.99,15.01,14.91,14.92,217800.0
2011-05-19 11:00:00,14.91,14.95,14.9,14.95,177000.0,14.91,14.95,14.9,14.95,177000.0
2011-05-19 11:30:00,14.95,14.97,14.92,14.93,72000.0,14.95,14.97,14.92,14.93,72000.0
2011-05-19 12:00:00,14.93,14.98,14.92,14.97,140400.0,14.93,14.98,14.92,14.97,140400.0
2011-05-19 12:30:00,14.97,15.0,14.97,14.98,139800.0,14.97,15.0,14.97,14.98,139800.0
2011-05-19 13:00:00,14.98,15.0,14.97,14.98,96600.0,14.98,15.0,14.97,14.98,96600.0
2011-05-19 13:30:00,14.98,14.99,14.97,14.98,67800.0,14.98,14.99,14.97,14.98,67800.0
2011-05-19 14:00:00,14.99,15.0,14.96,14.97,93600.0,14.99,15.0,14.96,14.97,93600.0
2011-05-19 14:30:00,14.97,15.0,14.95,14.95,258600.0,14.97,15.0,14.95,14.95,258600.0
2011-05-19 15:00:00,14.96,14.97,14.95,14.95,161400.0,14.96,14.97,14.95,14.95,161400.0
2011-05-19 15:30:00,14.95,14.98,14.94,14.97,359400.0,14.95,14.98,14.94,14.97,359400.0
2011-05-20 09:30:00,14.97,14.97,14.84,14.86,350400.0,14.97,14.97,14.84,14.86,350400.0
2011-05-20 10:00:00,14.85,14.9,14.81,14.86,210600.0,14.85,14.9,14.81,14.86,210600.0
2011-05-20 10:30:00,14.86,14.86,14.75,14.75,166800.0,14.86,14.86,14.75,14.75,166800.0
2011-05-20 11:00:00,14.75,14.79,14.74,14.78,258000.0,14.75,14.79,14.74,14.78,258000.0
2011-05-20 11:30:00,14.78,14.81,14.72,14.72,281400.0,14.78,14.81,14.72,14.72,281400.0
2011-05-20 12:00:00,14.73,14.81,14.72,14.81,222000.0,14.73,14.81,14.72,14.81,222000.0
2011-05-20 12:30:00,14.82,14.82,14.78,14.79,211800.0,14.82,14.82,14.78,14.79,211800.0
2011-05-20 13:00:00,14.79,14.82,14.78,14.8,544200.0,14.79,14.82,14.78,14.8,544200.0
2011-05-20 13:30:00,14.81,14.85,14.81,14.85,309000.0,14.81,14.85,14.81,14.85,309000.0
2011-05-20 14:00:00,14.85,14.86,14.81,14.81,266400.0,14.85,14.86,14.81,14.81,266400.0
2011-05-20 14:30:00,14.82,14.82,14.78,14.8,346200.0,14.82,14.82,14.78,14.8,346200.0
2011-05-20 15:00:00,14.8,14.8,14.75,14.76,414600.0,14.8,14.8,14.75,14.76,414600.0
2011-05-20 15:30:00,14.76,14.78,14.72,14.73,918000.0,14.76,14.78,14.72,14.73,918000.0
2011-05-23 09:30:00,14.53,14.67,14.5,14.65,571800.0,14.53,14.67,14.5,14.65,571800.0
2011-05-23 10:00:00,14.65,14.66,14.58,14.64,344400.0,14.65,14.66,14.58,14.64,344400.0
2011-05-23 10:30:00,14.64,14.65,14.53,14.54,246600.0,14.64,14.65,14.53,14.54,246600.0
2011-05-23 11:00:00,14.54,14.55,14.49,14.53,291000.0,14.54,14.55,14.49,14.53,291000.0
2011-05-23 11:30:00,14.53,14.55,14.52,14.54,367200.0,14.53,14.55,14.52,14.54,367200.0
2011-05-23 12:00:00,14.54,14.55,14.53,14.55,150000.0,14.54,14.55,14.53,14.55,150000.0
2011-05-23 12:30:00,14.55,14.6,14.55,14.58,148200.0,14.55,14.6,14.55,14.58,148200.0
2011-05-23 13:00:00,14.58,14.63,14.58,14.62,235200.0,14.58,14.63,14.58,14.62,235200.0
2011-05-23 13:30:00,14.62,14.67,14.62,14.67,186600.0,14.62,14.67,14.62,14.67,186600.0
2011-05-23 14:00:00,14.66,14.67,14.63,14.67,183000.0,14.66,14.67,14.63,14.67,183000.0
2011-05-23 14:30:00,14.67,14.71,14.67,14.68,295200.0,14.67,14.71,14.67,14.68,295200.0
2011-05-23 15:00:00,14.69,14.7,14.68,14.69,257400.0,14.69,14.7,14.68,14.69,257400.0
2011-05-23 15:30:00,14.7,14.71,14.67,14.69,585600.0,14.7,14.71,14.67,14.69,585600.0
2011-05-24 09:30:00,14.67,14.69,14.59,14.62,249000.0,14.67,14.69,14.59,14.62,249000.0
2011-05-24 10:00:00,14.63,14.69,14.6,14.66,183600.0,14.63,14.69,14.6,14.66,183600.0
2011-05-24 10:30:00,14.65,14.7,14.63,14.64,475200.0,14.65,14.7,14.63,14.64,475200.0
2011-05-24 11:00:00,14.63,14.67,14.63,14.63,195600.0,14.63,14.67,14.63,14.63,195600.0
2011-05-24 11:30:00,14.64,14.65,14.6,14.61,135600.0,14.64,14.65,14.6,14.61,135600.0
2011-05-24 12:00:00,14.61,14.63,14.6,14.62,88800.0,14.61,14.63,14.6,14.62,88800.0
2011-05-24 12:30:00,14.62,14.63,14.59,14.6,277200.0,14.62,14.63,14.59,14.6,277200.0
2011-05-24 13:00:00,14.6,14.6,14.57,14.58,219000.0,14.6,14.6,14.57,14.58,219000.0
2011-05-24 13:30:00,14.58,14.6,14.56,14.59,197400.0,14.58,14.6,14.56,14.59,197400.0
2011-05-24 14:00:00,14.6,14.6,14.58,14.6,191400.0,14.6,14.6,14.58,14.6,191400.0
2011-05-24 14:30:00,14.6,14.63,14.6,14.63,154200.0,14.6,14.63,14.6,14.63,154200.0
2011-05-24 15:00:00,14.63,14.66,14.63,14.66,194400.0,14.63,14.66,14.63,14.66,194400.0
2011-05-24 15:30:00,14.66,14.66,14.63,14.65,687000.0,14.66,14.66,14.63,14.65,687000.0
2011-05-25 09:30:00,14.58,14.7,14.58,14.68,157800.0,14.58,14.7,14.58,14.68,157800.0
2011-05-25 10:00:00,14.67,14.69,14.59,14.62,280200.0,14.67,14.69,14.59,14.62,280200.0
2011-05-25 10:30:00,14.62,14.66,14.62,14.63,261600.0,14.62,14.66,14.62,14.63,261600.0
2011-05-25 11:00:00,14.63,14.66,14.63,14.65,128400.0,14.63,14.66,14.63,14.65,128400.0
2011-05-25 11:30:00,14.65,14.68,14.64,14.67,133200.0,14.65,14.68,14.64,14.67,133200.0
2011-05-25 12:00:00,14.67,14.69,14.66,14.67,163800.0,14.67,14.69,14.66,14.67,163800.0
2011-05-25 12:30:00,14.67,14.67,14.65,14.66,107400.0,14.67,14.67,14.65,14.66,107400.0
2011-05-25 13:00:00,14.66,14.67,14.64,14.64,92400.0,14.66,14.67,14.64,14.64,92400.0
2011-05-25 13:30:00,14.64,14.66,14.63,14.64,94200.0,14.64,14.66,14.63,14.64,94200.0
2011-05-25 14:00:00,14.64,14.67,14.64,14.66,110400.0,14.64,14.67,14.64,14.66,110400.0
2011-05-25 14:30:00,14.66,14.68,14.65,14.68,133200.0,14.66,14.68,14.65,14.68,133200.0
2011-05-25 15:00:00,14.68,14.73,14.67,14.73,217800.0,14.68,14.73,14.67,14.73,217800.0
2011-05-25 15:30:00,14.72,14.73,14.67,14.68,341400.0,14.72,14.73,14.67,14.68,341400.0
2011-05-26 09:30:00,14.63,14.7,14.63,14.64,142800.0,14.63,14.7,14.63,14.64,142800.0
2011-05-26 10:00:00,14.65,14.65,14.59,14.61,172800.0,14.65,14.65,14.59,14.61,172800.0
2011-05-26 10:30:00,14.61,14.62,14.56,14.57,81000.0,14.61,14.62,14.56,14.57,81000.0
2011-05-26 11:00:00,14.57,14.6,14.56,14.6,129000.0,14.57,14.6,14.56,14.6,129000.0
2011-05-26 11:30:00,14.6,14.62,14.59,14.62,99000.0,14.6,14.62,14.59,14.62,99000.0
2011-05-26 12:00:00,14.62,14.62,14.59,14.6,84600.0,14.62,14.62,14.59,14.6,84600.0
2011-05-26 12:30:00,14.61,14.63,14.6,14.61,177600.0,14.61,14.63,14.6,14.61,177600.0
2011-05-26 13:00:00,14.6,14.63,14.59,14.59,218400.0,14.6,14.63,14.59,14.59,218400.0
2011-05-26 13:30:00,14.59,14.6,14.56,14.57,330000.0,14.59,14.6,14.56,14.57,330000.0
2011-05-26 14:00:00,14.57,14.6,14.57,14.59,195600.0,14.57,14.6,14.57,14.59,195600.0
2011-05-26 14:30:00,14.6,14.63,14.59,14.6,256800.0,14.6,14.63,14.59,14.6,256800.0
2011-05-26 15:00:00,14.6,14.62,14.59,14.61,317400.0,14.6,14.62,14.59,14.61,317400.0
2011-05-26 15:30:00,14.61,14.64,14.59,14.61,633600.0,14.61,14.64,14.59,14.61,633600.0
2011-05-27 09:30:00,14.67,14.71,14.65,14.68,198600.0,14.67,14.71,14.65,14.68,198600.0
2011-05-27 10:00:00,14.68,14.7,14.66,14.69,196200.0,14.68,14.7,14.66,14.69,196200.0
2011-05-27 10:30:00,14.69,14.7,14.67,14.69,124800.0,14.69,14.7,14.67,14.69,124800.0
2011-05-27 11:00:00,14.69,14.71,14.68,14.69,199200.0,14.69,14.71,14.68,14.69,199200.0
2011-05-27 11:30:00,14.69,14.7,14.68,14.69,147600.0,14.69,14.7,14.68,14.69,147600.0
2011-05-27 12:00:00,14.69,14.7,14.68,14.7,124800.0,14.69,14.7,14.68,14.7,124800.0
2011-05-27 12:30:00,14.7,14.71,14.69,14.69,83400.0,14.7,14.71,14.69,14.69,83400.0
2011-05-27 13:00:00,14.69,14.69,14.69,14.69,96000.0,14.69,14.69,14.69,14.69,96000.0
2011-05-27 13:30:00,14.69,14.7,14.69,14.69,90600.0,14.69,14.7,14.69,14.69,90600.0
2011-05-27 14:00:00,14.69,14.7,14.69,14.7,91800.0,14.69,14.7,14.69,14.7,91800.0
2011-05-27 14:30:00,14.7,14.7,14.69,14.69,102000.0,14.7,14.7,14.69,14.69,102000.0
2011-05-27 15:00:00,14.69,14.7,14.68,14.68,168000.0,14.69,14.7,14.68,14.68,168000.0
2011-05-27 15:30:00,14.68,14.7,14.67,14.68,583800.0,14.68,14.7,14.67,14.68,583800.0
2011-05-31 09:30:00,14.83,14.96,14.78,14.82,592800.0,14.83,14.96,14.78,14.82,592800.0
2011-05-31 10:00:00,14.82,14.82,14.66,14.67,408600.0,14.82,14.82,14.66,14.67,408600.0
2011-05-31 10:30:00,14.68,14.73,14.67,14.72,268800.0,14.68,14.73,14.67,14.72,268800.0
2011-05-31 11:00:00,14.71,14.73,14.7,14.72,216000.0,14.71,14.73,14.7,14.72,216000.0
2011-05-31 11:30:00,14.72,14.72,14.69,14.7,216600.0,14.72,14.72,14.69,14.7,216600.0
2011-05-31 12:00:00,14.69,14.72,14.69,14.71,139800.0,14.69,14.72,14.69,14.71,139800.0
2011-05-31 12:30:00,14.71,14.71,14.67,14.7,166200.0,14.71,14.71,14.67,14.7,166200.0
2011-05-31 13:00:00,14.7,14.71,14.7,14.7,232800.0,14.7,14.71,14.7,14.7,232800.0
2011-05-31 13:30:00,14.71,14.74,14.7,14.74,268800.0,14.71,14.74,14.7,14.74,268800.0
2011-05-31 14:00:00,14.74,14.75,14.71,14.71,243600.0,14.74,14.75,14.71,14.71,243600.0
2011-05-31 14:30:00,14.72,14.72,14.7,14.72,177000.0,14.72,14.72,14.7,14.72,177000.0
2011-05-31 15:00:00,14.72,14.73,14.71,14.71,349200.0,14.72,14.73,14.71,14.71,349200.0
2011-05-31 15:30:00,14.72,14.79,14.72,14.78,894600.0,14.72,14.79,14.72,14.78,894600.0
2011-06-01 09:30:00,14.79,14.86,14.79,14.82,393600.0,14.79,14.86,14.79,14.82,393600.0
2011-06-01 10:00:00,14.81,14.83,14.75,14.77,228000.0,14.81,14.83,14.75,14.77,228000.0
2011-06-01 10:30:00,14.77,14.81,14.75,14.76,265200.0,14.77,14.81,14.75,14.76,265200.0
2011-06-01 11:00:00,14.76,14.81,14.74,14.81,246000.0,14.76,14.81,14.74,14.81,246000.0
2011-06-01 11:30:00,14.81,14.82,14.75,14.76,201600.0,14.81,14.82,14.75,14.76,201600.0
2011-06-01 12:00:00,14.76,14.76,14.66,14.67,229200.0,14.76,14.76,14.66,14.67,229200.0
2011-06-01 12:30:00,14.67,14.74,14.67,14.73,371400.0,14.67,14.74,14.67,14.73,371400.0
2011-06-01 13:00:00,14.73,14.74,14.67,14.68,369600.0,14.73,14.74,14.67,14.68,369600.0
2011-06-01 13:30:00,14.68,14.72,14.67,14.72,126600.0,14.68,14.72,14.67,14.72,126600.0
2011-06-01 14:00:00,14.72,14.72,14.7,14.71,128400.0,14.72,14.72,14.7,14.71,128400.0
2011-06-01 14:30:00,14.71,14.71,14.67,14.67,216000.0,14.71,14.71,14.67,14.67,216000.0
2011-06-01 15:00:00,14.67,14.67,14.63,14.64,280800.0,14.67,14.67,14.63,14.64,280800.0
2011-06-01 15:30:00,14.64,14.66,14.58,14.6,712200.0,14.64,14.66,14.58,14.6,712200.0
2011-06-02 09:30:00,14.6,14.63,14.38,14.49,345000.0,14.6,14.63,14.38,14.49,345000.0
2011-06-02 10:00:00,14.5,14.54,14.48,14.49,184200.0,14.5,14.54,14.48,14.49,184200.0
2011-06-02 10:30:00,14.49,14.5,14.46,14.47,172200.0,14.49,14.5,14.46,14.47,172200.0
2011-06-02 11:00:00,14.48,14.49,14.42,14.43,161400.0,14.48,14.49,14.42,14.43,161400.0
2011-06-02 11:30:00,14.43,14.43,14.31,14.34,346800.0,14.43,14.43,14.31,14.34,346800.0
2011-06-02 12:00:00,14.34,14.36,14.33,14.33,135600.0,14.34,14.36,14.33,14.33,135600.0
2011-06-02 12:30:00,14.33,14.36,14.32,14.36,166800.0,14.33,14.36,14.32,14.36,166800.0
2011-06-02 13:00:00,14.36,14.42,14.36,14.42,284400.0,14.36,14.42,14.36,14.42,284400.0
2011-06-02 13:30:00,14.42,14.46,14.41,14.46,348000.0,14.42,14.46,14.41,14.46,348000.0
2011-06-02 14:00:00,14.46,14.48,14.43,14.44,227400.0,14.46,14.48,14.43,14.44,227400.0
2011-06-02 14:30:00,14.44,14.46,14.43,14.44,188400.0,14.44,14.46,14.43,14.44,188400.0
2011-06-02 15:00:00,14.44,14.45,14.43,14.44,274200.0,14.44,14.45,14.43,14.44,274200.0
2011-06-02 15:30:00,14.44,14.49,14.43,14.49,1674000.0,14.44,14.49,14.43,14.49,1674000.0
2011-06-03 09:30:00,14.37,14.37,14.31,14.33,310200.0,14.37,14.37,14.31,14.33,310200.0
2011-06-03 10:00:00,14.34,14.36,14.32,14.36,334800.0,14.34,14.36,14.32,14.36,334800.0
2011-06-03 10:30:00,14.36,14.39,14.35,14.38,340800.0,14.36,14.39,14.35,14.38,340800.0
2011-06-03 11:00:00,14.38,14.39,14.36,14.38,273000.0,14.38,14.39,14.36,14.38,273000.0
2011-06-03 11:30:00,14.38,14.39,14.38,14.39,151200.0,14.38,14.39,14.38,14.39,151200.0
2011-06-03 12:00:00,14.39,14.41,14.38,14.4,135600.0,14.39,14.41,14.38,14.4,135600.0
2011-06-03 12:30:00,14.4,14.43,14.39,14.42,147600.0,14.4,14.43,14.39,14.42,147600.0
2011-06-03 13:00:00,14.42,14.43,14.42,14.42,167400.0,14.42,14.43,14.42,14.42,167400.0
2011-06-03 13:30:00,14.42,14.43,14.41,14.42,351600.0,14.42,14.43,14.41,14.42,351600.0
2011-06-03 14:00:00,14.42,14.44,14.41,14.42,91800.0,14.42,14.44,14.41,14.42,91800.0
2011-06-03 14:30:00,14.42,14.44,14.42,14.42,151200.0,14.42,14.44,14.42,14.42,151200.0
2011-06-03 15:00:00,14.42,14.42,14.38,14.42,375000.0,14.42,14.42,14.38,14.42,375000.0
2011-06-03 15:30:00,14.43,14.46,14.4,14.41,979200.0,14.43,14.46,14.4,14.41,979200.0
2011-06-06 09:30:00,14.35,14.43,14.33,14.39,212400.0,14.35,14.43,14.33,14.39,212400.0
2011-06-06 10:00:00,14.39,14.4,14.29,14.3,195600.0,14.39,14.4,14.29,14.3,195600.0
2011-06-06 10:30:00,14.29,14.3,14.2,14.21,311400.0,14.29,14.3,14.2,14.21,311400.0
2011-06-06 11:00:00,14.21,14.27,14.21,14.27,255600.0,14.21,14.27,14.21,14.27,255600.0
2011-06-06 11:30:00,14.27,14.27,14.24,14.25,147000.0,14.27,14.27,14.24,14.25,147000.0
2011-06-06 12:00:00,14.25,14.26,14.24,14.26,119400.0,14.25,14.26,14.24,14.26,119400.0
2011-06-06 12:30:00,14.26,14.28,14.26,14.27,172200.0,14.26,14.28,14.26,14.27,172200.0
2011-06-06 13:00:00,14.27,14.3,14.26,14.28,940800.0,14.27,14.3,14.26,14.28,940800.0
2011-06-06 13:30:00,14.28,14.29,14.26,14.27,339000.0,14.28,14.29,14.26,14.27,339000.0
2011-06-06 14:00:00,14.27,14.3,14.27,14.28,169800.0,14.27,14.3,14.27,14.28,169800.0
2011-06-06 14:30:00,14.28,14.29,14.27,14.27,199800.0,14.28,14.29,14.27,14.27,199800.0
2011-06-06 15:00:00,14.27,14.28,14.25,14.28,433800.0,14.27,14.28,14.25,14.28,433800.0
2011-06-06 15:30:00,14.28,14.34,14.28,14.33,885600.0,14.28,14.34,14.28,14.33,885600.0
2011-06-07 09:30:00,14.33,14.41,14.24,14.32,353400.0,14.33,14.41,14.24,14.32,353400.0
2011-06-07 10:00:00,14.32,14.45,14.32,14.4,250800.0,14.32,14.45,14.32,14.4,250800.0
2011-06-07 10:30:00,14.4,14.42,14.38,14.38,211800.0,14.4,14.42,14.38,14.38,211800.0
2011-06-07 11:00:00,14.38,14.41,14.37,14.4,418800.0,14.38,14.41,14.37,14.4,418800.0
2011-06-07 11:30:00,14.4,14.43,14.4,14.41,285000.0,14.4,14.43,14.4,14.41,285000.0
2011-06-07 12:00:00,14.41,14.46,14.41,14.46,172800.0,14.41,14.46,14.41,14.46,172800.0
2011-06-07 12:30:00,14.46,14.47,14.43,14.43,188400.0,14.46,14.47,14.43,14.43,188400.0
2011-06-07 13:00:00,14.43,14.43,14.41,14.42,250800.0,14.43,14.43,14.41,14.42,250800.0
2011-06-07 13:30:00,14.42,14.43,14.41,14.41,192000.0,14.42,14.43,14.41,14.41,192000.0
2011-06-07 14:00:00,14.41,14.44,14.41,14.42,274200.0,14.41,14.44,14.41,14.42,274200.0
2011-06-07 14:30:00,14.42,14.46,14.41,14.44,267600.0,14.42,14.46,14.41,14.44,267600.0
2011-06-07 15:00:00,14.44,14.45,14.41,14.41,256200.0,14.44,14.45,14.41,14.41,256200.0
2011-06-07 15:30:00,14.42,14.44,14.39,14.41,914400.0,14.42,14.44,14.39,14.41,914400.0
2011-06-08 09:30:00,14.34,14.45,14.24,14.26,612000.0,14.34,14.45,14.24,14.26,612000.0
2011-06-08 10:00:00,14.26,14.31,14.26,14.31,423600.0,14.26,14.31,14.26,14.31,423600.0
2011-06-08 10:30:00,14.3,14.34,14.3,14.34,585600.0,14.3,14.34,14.3,14.34,585600.0
2011-06-08 11:00:00,14.34,14.39,14.34,14.34,207000.0,14.34,14.39,14.34,14.34,207000.0
2011-06-08 11:30:00,14.34,14.38,14.34,14.38,71400.0,14.34,14.38,14.34,14.38,71400.0
2011-06-08 12:00:00,14.38,14.4,14.38,14.38,109200.0,14.38,14.4,14.38,14.38,109200.0
2011-06-08 12:30:00,14.38,14.41,14.38,14.39,174000.0,14.38,14.41,14.38,14.39,174000.0
2011-06-08 13:00:00,14.39,14.41,14.38,14.4,397800.0,14.39,14.41,14.38,14.4,397800.0
2011-06-08 13:30:00,14.4,14.4,14.35,14.35,114600.0,14.4,14.4,14.35,14.35,114600.0
2011-06-08 14:00:00,14.35,14.37,14.34,14.36,159600.0,14.35,14.37,14.34,14.36,159600.0
2011-06-08 14:30:00,14.36,14.4,14.36,14.39,300600.0,14.36,14.4,14.36,14.39,300600.0
2011-06-08 15:00:00,14.4,14.4,14.34,14.35,339600.0,14.4,14.4,14.34,14.35,339600.0
2011-06-08 15:30:00,14.34,14.37,14.32,14.33,2201400.0,14.34,14.37,14.32,14.33,2201400.0
2011-06-09 09:30:00,14.3,14.33,14.21,14.31,352800.0,14.3,14.33,14.21,14.31,352800.0
2011-06-09 10:00:00,14.32,14.34,14.3,14.31,222600.0,14.32,14.34,14.3,14.31,222600.0
2011-06-09 10:30:00,14.31,14.34,14.31,14.31,156000.0,14.31,14.34,14.31,14.31,156000.0
2011-06-09 11:00:00,14.31,14.31,14.26,14.28,219000.0,14.31,14.31,14.26,14.28,219000.0
2011-06-09 11:30:00,14.28,14.3,14.28,14.29,120000.0,14.28,14.3,14.28,14.29,120000.0
2011-06-09 12:00:00,14.29,14.31,14.29,14.31,159000.0,14.29,14.31,14.29,14.31,159000.0
2011-06-09 12:30:00,14.31,14.35,14.31,14.34,155400.0,14.31,14.35,14.31,14.34,155400.0
2011-06-09 13:00:00,14.35,14.38,14.34,14.37,129600.0,14.35,14.38,14.34,14.37,129600.0
2011-06-09 13:30:00,14.37,14.41,14.37,14.4,120600.0,14.37,14.41,14.37,14.4,120600.0
2011-06-09 14:00:00,14.4,14.43,14.4,14.41,130800.0,14.4,14.43,14.4,14.41,130800.0
2011-06-09 14:30:00,14.42,14.44,14.41,14.43,90000.0,14.42,14.44,14.41,14.43,90000.0
2011-06-09 15:00:00,14.43,14.43,14.41,14.42,174000.0,14.43,14.43,14.41,14.42,174000.0
2011-06-09 15:30:00,14.42,14.43,14.39,14.41,447000.0,14.42,14.43,14.39,14.41,447000.0
2011-06-10 09:30:00,14.38,14.38,14.29,14.31,124200.0,14.38,14.38,14.29,14.31,124200.0
2011-06-10 10:00:00,14.31,14.31,14.21,14.23,220200.0,14.31,14.31,14.21,14.23,220200.0
2011-06-10 10:30:00,14.24,14.24,14.12,14.14,532200.0,14.24,14.24,14.12,14.14,532200.0
2011-06-10 11:00:00,14.14,14.15,14.11,14.13,262800.0,14.14,14.15,14.11,14.13,262800.0
2011-06-10 11:30:00,14.12,14.12,14.1,14.1,156600.0,14.12,14.12,14.1,14.1,156600.0
2011-06-10 12:00:00,14.1,14.12,14.09,14.12,231000.0,14.1,14.12,14.09,14.12,231000.0
2011-06-10 12:30:00,14.12,14.15,14.12,14.13,150000.0,14.12,14.15,14.12,14.13,150000.0
2011-06-10 13:00:00,14.13,14.14,14.12,14.13,93600.0,14.13,14.14,14.12,14.13,93600.0
2011-06-10 13:30:00,14.13,14.13,14.08,14.09,212400.0,14.13,14.13,14.08,14.09,212400.0
2011-06-10 14:00:00,14.1,14.17,14.1,14.14,325200.0,14.1,14.17,14.1,14.14,325200.0
2011-06-10 14:30:00,14.14,14.15,14.09,14.12,294000.0,14.14,14.15,14.09,14.12,294000.0
2011-06-10 15:00:00,14.12,14.15,14.11,14.11,374400.0,14.12,14.15,14.11,14.11,374400.0
2011-06-10 15:30:00,14.11,14.11,14.03,14.03,686400.0,14.11,14.11,14.03,14.03,686400.0
2011-06-13 09:30:00,14.03,14.11,14.03,14.11,162000.0,14.03,14.11,14.03,14.11,162000.0
2011-06-13 10:00:00,14.11,14.11,14.05,14.05,213000.0,14.11,14.11,14.05,14.05,213000.0
2011-06-13 10:30:00,14.05,14.05,14.0,14.02,243600.0,14.05,14.05,14.0,14.02,243600.0
2011-06-13 11:00:00,14.02,14.02,13.96,13.99,189600.0,14.02,14.02,13.96,13.99,189600.0
2011-06-13 11:30:00,13.99,13.99,13.92,13.94,154800.0,13.99,13.99,13.92,13.94,154800.0
2011-06-13 12:00:00,13.94,13.96,13.93,13.93,171000.0,13.94,13.96,13.93,13.93,171000.0
2011-06-13 12:30:00,13.93,13.96,13.93,13.95,157800.0,13.93,13.96,13.93,13.95,157800.0
2011-06-13 13:00:00,13.95,13.95,13.92,13.94,186600.0,13.95,13.95,13.92,13.94,186600.0
2011-06-13 13:30:00,13.95,13.98,13.94,13.98,279600.0,13.95,13.98,13.94,13.98,279600.0
2011-06-13 14:00:00,13.98,14.0,13.95,13.96,255000.0,13.98,14.0,13.95,13.96,255000.0
2011-06-13 14:30:00,13.96,13.99,13.94,13.97,265200.0,13.96,13.99,13.94,13.97,265200.0
2011-06-13 15:00:00,13.97,13.99,13.94,13.98,271800.0,13.97,13.99,13.94,13.98,271800.0
2011-06-13 15:30:00,13.98,13.98,13.92,13.92,574800.0,13.98,13.98,13.92,13.92,574800.0
2011-06-14 09:30:00,14.02,14.08,13.94,14.04,237000.0,14.02,14.08,13.94,14.04,237000.0
2011-06-14 10:00:00,14.04,14.1,14.04,14.08,166800.0,14.04,14.1,14.04,14.08,166800.0
2011-06-14 10:30:00,14.09,14.14,14.08,14.13,164400.0,14.09,14.14,14.08,14.13,164400.0
2011-06-14 11:00:00,14.13,14.16,14.13,14.16,204600.0,14.13,14.16,14.13,14.16,204600.0
2011-06-14 11:30:00,14.16,14.23,14.16,14.23,301200.0,14.16,14.23,14.16,14.23,301200.0
2011-06-14 12:00:00,14.23,14.23,14.19,14.21,218400.0,14.23,14.23,14.19,14.21,218400.0
2011-06-14 12:30:00,14.22,14.28,14.22,14.27,222600.0,14.22,14.28,14.22,14.27,222600.0
2011-06-14 13:00:00,14.27,14.3,14.26,14.29,167400.0,14.27,14.3,14.26,14.29,167400.0
2011-06-14 13:30:00,14.29,14.35,14.29,14.34,515400.0,14.29,14.35,14.29,14.34,515400.0
2011-06-14 14:00:00,14.34,14.34,14.27,14.27,340800.0,14.34,14.34,14.27,14.27,340800.0
2011-06-14 14:30:00,14.27,14.29,14.26,14.28,326400.0,14.27,14.29,14.26,14.28,326400.0
2011-06-14 15:00:00,14.28,14.29,14.25,14.26,314400.0,14.28,14.29,14.25,14.26,314400.0
2011-06-14 15:30:00,14.26,14.27,14.23,14.27,586800.0,14.26,14.27,14.23,14.27,586800.0
2011-06-15 09:30:00,14.38,14.38,14.0,14.09,506400.0,14.38,14.38,14.0,14.09,506400.0
2011-06-15 10:00:00,14.09,14.12,14.06,14.08,92400.0,14.09,14.12,14.06,14.08,92400.0
2011-06-15 10:30:00,14.09,14.13,14.07,14.13,105000.0,14.09,14.13,14.07,14.13,105000.0
2011-06-15 11:00:00,14.12,14.17,14.12,14.16,195000.0,14.12,14.17,14.12,14.16,195000.0
2011-06-15 11:30:00,14.16,14.16,14.07,14.13,187800.0,14.16,14.16,14.07,14.13,187800.0
2011-06-15 12:00:00,14.13,14.15,14.05,14.08,309600.0,14.13,14.15,14.05,14.08,309600.0
2011-06-15 12:30:00,14.08,14.11,14.06,14.06,189000.0,14.08,14.11,14.06,14.06,189000.0
2011-06-15 13:00:00,14.08,14.08,14.04,14.05,76200.0,14.08,14.08,14.04,14.05,76200.0
2011-06-15 13:30:00,14.06,14.07,14.03,14.05,132600.0,14.06,14.07,14.03,14.05,132600.0
2011-06-15 14:00:00,14.04,14.06,14.0,14.0,151200.0,14.04,14.06,14.0,14.0,151200.0
2011-06-15 14:30:00,14.0,14.03,13.99,13.99,214200.0,14.0,14.03,13.99,13.99,214200.0
2011-06-15 15:00:00,13.99,14.02,13.97,14.01,212400.0,13.99,14.02,13.97,14.01,212400.0
2011-06-15 15:30:00,14.01,14.02,13.98,13.98,757200.0,14.01,14.02,13.98,13.98,757200.0
2011-06-16 09:30:00,13.96,14.01,13.94,13.95,216600.0,13.96,14.01,13.94,13.95,216600.0
2011-06-16 10:00:00,13.95,13.95,13.89,13.92,171600.0,13.95,13.95,13.89,13.92,171600.0
2011-06-16 10:30:00,13.92,13.95,13.91,13.92,90600.0,13.92,13.95,13.91,13.92,90600.0
2011-06-16 11:00:00,13.93,13.93,13.85,13.88,277800.0,13.93,13.93,13.85,13.88,277800.0
2011-06-16 11:30:00,13.88,13.92,13.88,13.89,180600.0,13.88,13.92,13.88,13.89,180600.0
2011-06-16 12:00:00,13.89,13.92,13.89,13.92,76200.0,13.89,13.92,13.89,13.92,76200.0
2011-06-16 12:30:00,13.92,13.92,13.89,13.89,81000.0,13.92,13.92,13.89,13.89,81000.0
2011-06-16 13:00:00,13.89,13.9,13.87,13.88,116400.0,13.89,13.9,13.87,13.88,116400.0
2011-06-16 13:30:00,13.88,13.88,13.81,13.81,122400.0,13.88,13.88,13.81,13.81,122400.0
2011-06-16 14:00:00,13.81,13.83,13.79,13.81,184200.0,13.81,13.83,13.79,13.81,184200.0
2011-06-16 14:30:00,13.81,13.82,13.76,13.79,329400.0,13.81,13.82,13.76,13.79,329400.0
2011-06-16 15:00:00,13.79,13.83,13.79,13.83,308400.0,13.79,13.83,13.79,13.83,308400.0
2011-06-16 15:30:00,13.82,13.88,13.82,13.87,681600.0,13.82,13.88,13.82,13.87,681600.0
2011-06-17 09:30:00,14.0,14.09,13.97,14.01,858000.0,14.0,14.09,13.97,14.01,858000.0
2011-06-17 10:00:00,14.02,14.05,14.0,14.01,265200.0,14.02,14.05,14.0,14.01,265200.0
2011-06-17 10:30:00,14.0,14.05,13.98,14.03,147600.0,14.0,14.05,13.98,14.03,147600.0
2011-06-17 11:00:00,14.03,14.05,14.02,14.04,149400.0,14.03,14.05,14.02,14.04,149400.0
2011-06-17 11:30:00,14.04,14.07,14.02,14.06,189000.0,14.04,14.07,14.02,14.06,189000.0
2011-06-17 12:00:00,14.06,14.07,14.02,14.04,226800.0,14.06,14.07,14.02,14.04,226800.0
2011-06-17 12:30:00,14.04,14.05,14.03,14.04,452400.0,14.04,14.05,14.03,14.04,452400.0
2011-06-17 13:00:00,14.04,14.05,14.02,14.05,213600.0,14.04,14.05,14.02,14.05,213600.0
2011-06-17 13:30:00,14.05,14.05,14.03,14.05,151200.0,14.05,14.05,14.03,14.05,151200.0
2011-06-17 14:00:00,14.05,14.08,14.04,14.07,169800.0,14.05,14.08,14.04,14.07,169800.0
2011-06-17 14:30:00,14.07,14.08,14.04,14.05,213000.0,14.07,14.08,14.04,14.05,213000.0
2011-06-17 15:00:00,14.05,14.06,13.97,13.99,297000.0,14.05,14.06,13.97,13.99,297000.0
2011-06-17 15:30:00,13.99,14.02,13.99,14.0,447000.0,13.99,14.02,13.99,14.0,447000.0
2011-06-20 09:30:00,14.0,14.0,13.81,13.83,446400.0,14.0,14.0,13.81,13.83,446400.0
2011-06-20 10:00:00,13.83,13.88,13.83,13.87,527400.0,13.83,13.88,13.83,13.87,527400.0
2011-06-20 10:30:00,13.88,13.92,13.87,13.91,199200.0,13.88,13.92,13.87,13.91,199200.0
2011-06-20 11:00:00,13.91,13.99,13.91,13.98,324000.0,13.91,13.99,13.91,13.98,324000.0
2011-06-20 11:30:00,13.98,14.03,13.98,13.99,273600.0,13.98,14.03,13.98,13.99,273600.0
2011-06-20 12:00:00,13.99,14.0,13.99,13.99,152400.0,13.99,14.0,13.99,13.99,152400.0
2011-06-20 12:30:00,13.99,13.99,13.95,13.96,277200.0,13.99,13.99,13.95,13.96,277200.0
2011-06-20 13:00:00,13.95,13.99,13.95,13.98,70800.0,13.95,13.99,13.95,13.98,70800.0
2011-06-20 13:30:00,13.98,14.0,13.97,13.99,151800.0,13.98,14.0,13.97,13.99,151800.0
2011-06-20 14:00:00,13.99,14.01,13.98,14.0,101400.0,13.99,14.01,13.98,14.0,101400.0
2011-06-20 14:30:00,14.0,14.03,14.0,14.01,327000.0,14.0,14.03,14.0,14.01,327000.0
2011-06-20 15:00:00,14.02,14.02,13.96,13.98,405000.0,14.02,14.02,13.96,13.98,405000.0
2011-06-20 15:30:00,13.98,14.01,13.97,13.99,1138200.0,13.98,14.01,13.97,13.99,1138200.0
2011-06-21 09:30:00,14.04,14.08,13.97,14.04,370200.0,14.04,14.08,13.97,14.04,370200.0
2011-06-21 10:00:00,14.05,14.09,14.03,14.03,313200.0,14.05,14.09,14.03,14.03,313200.0
2011-06-21 10:30:00,14.03,14.06,14.02,14.05,209400.0,14.03,14.06,14.02,14.05,209400.0
2011-06-21 11:00:00,14.04,14.05,14.0,14.03,148800.0,14.04,14.05,14.0,14.03,148800.0
2011-06-21 11:30:00,14.03,14.09,14.03,14.07,200400.0,14.03,14.09,14.03,14.07,200400.0
2011-06-21 12:00:00,14.07,14.08,14.03,14.04,136200.0,14.07,14.08,14.03,14.04,136200.0
2011-06-21 12:30:00,14.03,14.06,14.03,14.05,141600.0,14.03,14.06,14.03,14.05,141600.0
2011-06-21 13:00:00,14.04,14.05,14.01,14.02,113400.0,14.04,14.05,14.01,14.02,113400.0
2011-06-21 13:30:00,14.01,14.02,13.98,14.0,168000.0,14.01,14.02,13.98,14.0,168000.0
2011-06-21 14:00:00,14.0,14.0,13.98,13.99,201000.0,14.0,14.0,13.98,13.99,201000.0
2011-06-21 14:30:00,13.99,14.01,13.98,14.01,353400.0,13.99,14.01,13.98,14.01,353400.0
2011-06-21 15:00:00,14.01,14.02,13.99,14.01,469200.0,14.01,14.02,13.99,14.01,469200.0
2011-06-21 15:30:00,14.01,14.05,14.0,14.04,1026000.0,14.01,14.05,14.0,14.04,1026000.0
2011-06-22 09:30:00,14.04,14.15,14.03,14.12,231000.0,14.04,14.15,14.03,14.12,231000.0
2011-06-22 10:00:00,14.12,14.14,14.09,14.11,209400.0,14.12,14.14,14.09,14.11,209400.0
2011-06-22 10:30:00,14.1,14.13,14.1,14.11,265800.0,14.1,14.13,14.1,14.11,265800.0
2011-06-22 11:00:00,14.11,14.13,14.1,14.13,454800.0,14.11,14.13,14.1,14.13,454800.0
2011-06-22 11:30:00,14.13,14.14,14.09,14.1,208800.0,14.13,14.14,14.09,14.1,208800.0
2011-06-22 12:00:00,14.1,14.1,14.06,14.09,415800.0,14.1,14.1,14.06,14.09,415800.0
2011-06-22 12:30:00,14.09,14.14,14.07,14.12,315600.0,14.09,14.14,14.07,14.12,315600.0
2011-06-22 13:00:00,14.12,14.14,14.1,14.12,244800.0,14.12,14.14,14.1,14.12,244800.0
2011-06-22 13:30:00,14.12,14.13,14.1,14.11,380400.0,14.12,14.13,14.1,14.11,380400.0
2011-06-22 14:00:00,14.11,14.12,14.09,14.1,215400.0,14.11,14.12,14.09,14.1,215400.0
2011-06-22 14:30:00,14.09,14.13,14.09,14.11,445200.0,14.09,14.13,14.09,14.11,445200.0
2011-06-22 15:00:00,14.11,14.12,14.1,14.11,590400.0,14.11,14.12,14.1,14.11,590400.0
2011-06-22 15:30:00,14.11,14.13,14.09,14.12,1453800.0,14.11,14.13,14.09,14.12,1453800.0
2011-06-23 09:30:00,13.98,13.98,13.8,13.84,382800.0,13.98,13.98,13.8,13.84,382800.0
2011-06-23 10:00:00,13.85,13.91,13.84,13.88,249000.0,13.85,13.91,13.84,13.88,249000.0
2011-06-23 10:30:00,13.88,14.01,13.84,14.0,717000.0,13.88,14.01,13.84,14.0,717000.0
2011-06-23 11:00:00,14.0,14.1,13.9,14.08,902400.0,14.0,14.1,13.9,14.08,902400.0
2011-06-23 11:30:00,14.09,14.1,14.02,14.02,249000.0,14.09,14.1,14.02,14.02,249000.0
2011-06-23 12:00:00,14.02,14.04,14.0,14.01,189600.0,14.02,14.04,14.0,14.01,189600.0
2011-06-23 12:30:00,14.02,14.09,14.0,14.09,165600.0,14.02,14.09,14.0,14.09,165600.0
2011-06-23 13:00:00,14.09,14.14,14.08,14.13,350400.0,14.09,14.14,14.08,14.13,350400.0
2011-06-23 13:30:00,14.13,14.15,14.12,14.13,385800.0,14.13,14.15,14.12,14.13,385800.0
2011-06-23 14:00:00,14.13,14.13,14.12,14.12,513600.0,14.13,14.13,14.12,14.12,513600.0
2011-06-23 14:30:00,14.12,14.17,14.06,14.17,1236600.0,14.12,14.17,14.06,14.17,1236600.0
2011-06-23 15:00:00,14.17,14.18,14.1,14.14,672000.0,14.17,14.18,14.1,14.14,672000.0
2011-06-23 15:30:00,14.14,14.17,14.1,14.17,1113000.0,14.14,14.17,14.1,14.17,1113000.0
2011-06-24 09:30:00,14.17,14.19,14.08,14.13,457200.0,14.17,14.19,14.08,14.13,457200.0
2011-06-24 10:00:00,14.13,14.16,14.07,14.08,349200.0,14.13,14.16,14.07,14.08,349200.0
2011-06-24 10:30:00,14.09,14.14,14.03,14.07,333000.0,14.09,14.14,14.03,14.07,333000.0
2011-06-24 11:00:00,14.08,14.12,14.05,14.1,168000.0,14.08,14.12,14.05,14.1,168000.0
2011-06-24 11:30:00,14.11,14.14,14.1,14.11,82200.0,14.11,14.14,14.1,14.11,82200.0
2011-06-24 12:00:00,14.1,14.12,14.09,14.12,112800.0,14.1,14.12,14.09,14.12,112800.0
2011-06-24 12:30:00,14.11,14.13,14.08,14.1,85800.0,14.11,14.13,14.08,14.1,85800.0
2011-06-24 13:00:00,14.1,14.15,14.1,14.15,131400.0,14.1,14.15,14.1,14.15,131400.0
2011-06-24 13:30:00,14.16,14.17,14.13,14.13,88800.0,14.16,14.17,14.13,14.13,88800.0
2011-06-24 14:00:00,14.14,14.14,14.09,14.13,180000.0,14.14,14.14,14.09,14.13,180000.0
2011-06-24 14:30:00,14.12,14.14,14.09,14.11,130800.0,14.12,14.14,14.09,14.11,130800.0
2011-06-24 15:00:00,14.11,14.12,14.1,14.11,287400.0,14.11,14.12,14.1,14.11,287400.0
2011-06-24 15:30:00,14.11,14.14,14.11,14.13,980400.0,14.11,14.14,14.11,14.13,980400.0
2011-06-27 09:30:00,14.07,14.14,14.07,14.12,700200.0,14.07,14.14,14.07,14.12,700200.0
2011-06-27 10:00:00,14.12,14.18,14.11,14.17,243000.0,14.12,14.18,14.11,14.17,243000.0
2011-06-27 10:30:00,14.17,14.19,14.15,14.17,97200.0,14.17,14.19,14.15,14.17,97200.0
2011-06-27 11:00:00,14.17,14.19,14.17,14.17,159600.0,14.17,14.19,14.17,14.17,159600.0
2011-06-27 11:30:00,14.18,14.22,14.17,14.21,241800.0,14.18,14.22,14.17,14.21,241800.0
2011-06-27 12:00:00,14.22,14.22,14.19,14.2,190800.0,14.22,14.22,14.19,14.2,190800.0
2011-06-27 12:30:00,14.21,14.21,14.18,14.19,113400.0,14.21,14.21,14.18,14.19,113400.0
2011-06-27 13:00:00,14.19,14.2,14.17,14.18,227400.0,14.19,14.2,14.17,14.18,227400.0
2011-06-27 13:30:00,14.19,14.2,14.18,14.19,154800.0,14.19,14.2,14.18,14.19,154800.0
2011-06-27 14:00:00,14.19,14.22,14.19,14.22,223800.0,14.19,14.22,14.19,14.22,223800.0
2011-06-27 14:30:00,14.22,14.24,14.22,14.23,190200.0,14.22,14.24,14.22,14.23,190200.0
2011-06-27 15:00:00,14.23,14.25,14.22,14.24,133200.0,14.23,14.25,14.22,14.24,133200.0
2011-06-27 15:30:00,14.24,14.25,14.23,14.23,703200.0,14.24,14.25,14.23,14.23,703200.0
2011-06-28 09:30:00,14.22,14.26,14.19,14.22,393600.0,14.22,14.26,14.19,14.22,393600.0
2011-06-28 10:00:00,14.22,14.23,14.19,14.22,379200.0,14.22,14.23,14.19,14.22,379200.0
2011-06-28 10:30:00,14.22,14.23,14.19,14.2,268800.0,14.22,14.23,14.19,14.2,268800.0
2011-06-28 11:00:00,14.19,14.21,14.18,14.2,171600.0,14.19,14.21,14.18,14.2,171600.0
2011-06-28 11:30:00,14.2,14.22,14.19,14.21,211200.0,14.2,14.22,14.19,14.21,211200.0
2011-06-28 12:00:00,14.21,14.25,14.21,14.22,316200.0,14.21,14.25,14.21,14.22,316200.0
2011-06-28 12:30:00,14.22,14.24,14.22,14.23,154800.0,14.22,14.24,14.22,14.23,154800.0
2011-06-28 13:00:00,14.22,14.25,14.22,14.24,123000.0,14.22,14.25,14.22,14.24,123000.0
2011-06-28 13:30:00,14.24,14.25,14.24,14.24,156600.0,14.24,14.25,14.24,14.24,156600.0
2011-06-28 14:00:00,14.24,14.24,14.22,14.24,223800.0,14.24,14.24,14.22,14.24,223800.0
2011-06-28 14:30:00,14.24,14.24,14.22,14.24,229200.0,14.24,14.24,14.22,14.24,229200.0
2011-06-28 15:00:00,14.24,14.25,14.23,14.24,187800.0,14.24,14.25,14.23,14.24,187800.0
2011-06-28 15:30:00,14.24,14.25,14.23,14.25,459600.0,14.24,14.25,14.23,14.25,459600.0
2011-06-29 09:30:00,14.33,14.33,14.23,14.28,283800.0,14.33,14.33,14.23,14.28,283800.0
2011-06-29 10:00:00,14.28,14.31,14.26,14.29,171000.0,14.28,14.31,14.26,14.29,171000.0
2011-06-29 10:30:00,14.3,14.3,14.26,14.3,108000.0,14.3,14.3,14.26,14.3,108000.0
2011-06-29 11:00:00,14.3,14.31,14.28,14.29,109200.0,14.3,14.31,14.28,14.29,109200.0
2011-06-29 11:30:00,14.29,14.32,14.28,14.32,129600.0,14.29,14.32,14.28,14.32,129600.0
2011-06-29 12:00:00,14.32,14.32,14.29,14.29,170400.0,14.32,14.32,14.29,14.29,170400.0
2011-06-29 12:30:00,14.29,14.31,14.29,14.3,69000.0,14.29,14.31,14.29,14.3,69000.0
2011-06-29 13:00:00,14.3,14.32,14.29,14.31,136800.0,14.3,14.32,14.29,14.31,136800.0
2011-06-29 13:30:00,14.31,14.31,14.27,14.28,105600.0,14.31,14.31,14.27,14.28,105600.0
2011-06-29 14:00:00,14.28,14.28,14.24,14.26,163200.0,14.28,14.28,14.24,14.26,163200.0
2011-06-29 14:30:00,14.26,14.27,14.24,14.27,112800.0,14.26,14.27,14.24,14.27,112800.0
2011-06-29 15:00:00,14.27,14.29,14.27,14.28,138000.0,14.27,14.29,14.27,14.28,138000.0
2011-06-29 15:30:00,14.28,14.29,14.26,14.27,419400.0,14.28,14.29,14.26,14.27,419400.0
2011-06-30 09:30:00,14.31,14.37,14.28,14.37,383400.0,14.31,14.37,14.28,14.37,383400.0
2011-06-30 10:00:00,14.37,14.38,14.34,14.37,196800.0,14.37,14.38,14.34,14.37,196800.0
2011-06-30 10:30:00,14.37,14.37,14.31,14.32,292800.0,14.37,14.37,14.31,14.32,292800.0
2011-06-30 11:00:00,14.32,14.38,14.31,14.38,245400.0,14.32,14.38,14.31,14.38,245400.0
2011-06-30 11:30:00,14.38,14.42,14.37,14.41,201600.0,14.38,14.42,14.37,14.41,201600.0
2011-06-30 12:00:00,14.42,14.45,14.41,14.44,139800.0,14.42,14.45,14.41,14.44,139800.0
2011-06-30 12:30:00,14.44,14.47,14.44,14.46,135600.0,14.44,14.47,14.44,14.46,135600.0
2011-06-30 13:00:00,14.46,14.47,14.45,14.47,219600.0,14.46,14.47,14.45,14.47,219600.0
2011-06-30 13:30:00,14.47,14.52,14.47,14.51,321000.0,14.47,14.52,14.47,14.51,321000.0
2011-06-30 14:00:00,14.51,14.51,14.48,14.5,420600.0,14.51,14.51,14.48,14.5,420600.0
2011-06-30 14:30:00,14.5,14.54,14.49,14.52,310800.0,14.5,14.54,14.49,14.52,310800.0
2011-06-30 15:00:00,14.52,14.55,14.52,14.53,427200.0,14.52,14.55,14.52,14.53,427200.0
2011-06-30 15:30:00,14.53,14.58,14.53,14.53,1116600.0,14.53,14.58,14.53,14.53,1116600.0
2011-07-01 09:30:00,14.52,14.63,14.51,14.54,214200.0,14.52,14.63,14.51,14.54,214200.0
2011-07-01 10:00:00,14.56,14.62,14.51,14.53,424200.0,14.56,14.62,14.51,14.53,424200.0
2011-07-01 10:30:00,14.53,14.54,14.51,14.51,249600.0,14.53,14.54,14.51,14.51,249600.0
2011-07-01 11:00:00,14.52,14.52,14.5,14.51,162600.0,14.52,14.52,14.5,14.51,162600.0
2011-07-01 11:30:00,14.51,14.52,14.47,14.51,117600.0,14.51,14.52,14.47,14.51,117600.0
2011-07-01 12:00:00,14.5,14.53,14.5,14.52,155400.0,14.5,14.53,14.5,14.52,155400.0
2011-07-01 12:30:00,14.52,14.58,14.52,14.58,163800.0,14.52,14.58,14.52,14.58,163800.0
2011-07-01 13:00:00,14.58,14.58,14.56,14.58,125400.0,14.58,14.58,14.56,14.58,125400.0
2011-07-01 13:30:00,14.57,14.59,14.56,14.58,144000.0,14.57,14.59,14.56,14.58,144000.0
2011-07-01 14:00:00,14.58,14.61,14.58,14.61,204000.0,14.58,14.61,14.58,14.61,204000.0
2011-07-01 14:30:00,14.61,14.66,14.61,14.66,194400.0,14.61,14.66,14.61,14.66,194400.0
2011-07-01 15:00:00,14.66,14.67,14.63,14.64,325800.0,14.66,14.67,14.63,14.64,325800.0
2011-07-01 15:30:00,14.64,14.69,14.64,14.68,552000.0,14.64,14.69,14.64,14.68,552000.0
2011-07-05 09:30:00,14.6,14.82,14.58,14.82,443400.0,14.6,14.82,14.58,14.82,443400.0
2011-07-05 10:00:00,14.82,14.86,14.68,14.71,514200.0,14.82,14.86,14.68,14.71,514200.0
2011-07-05 10:30:00,14.71,14.74,14.68,14.68,301200.0,14.71,14.74,14.68,14.68,301200.0
2011-07-05 11:00:00,14.69,14.7,14.66,14.68,225000.0,14.69,14.7,14.66,14.68,225000.0
2011-07-05 11:30:00,14.68,14.68,14.63,14.66,431400.0,14.68,14.68,14.63,14.66,431400.0
2011-07-05 12:00:00,14.66,14.72,14.65,14.72,672600.0,14.66,14.72,14.65,14.72,672600.0
2011-07-05 12:30:00,14.72,14.82,14.7,14.81,522000.0,14.72,14.82,14.7,14.81,522000.0
2011-07-05 13:00:00,14.82,14.9,14.81,14.88,391800.0,14.82,14.9,14.81,14.88,391800.0
2011-07-05 13:30:00,14.88,14.9,14.88,14.89,441600.0,14.88,14.9,14.88,14.89,441600.0
2011-07-05 14:00:00,14.88,14.89,14.78,14.78,261000.0,14.88,14.89,14.78,14.78,261000.0
2011-07-05 14:30:00,14.78,14.84,14.77,14.84,326400.0,14.78,14.84,14.77,14.84,326400.0
2011-07-05 15:00:00,14.84,14.87,14.83,14.87,648000.0,14.84,14.87,14.83,14.87,648000.0
2011-07-05 15:30:00,14.87,14.88,14.83,14.87,670800.0,14.87,14.88,14.83,14.87,670800.0
2011-07-06 09:30:00,14.85,14.96,14.8,14.9,348600.0,14.85,14.96,14.8,14.9,348600.0
2011-07-06 10:00:00,14.9,14.97,14.86,14.97,273600.0,14.9,14.97,14.86,14.97,273600.0
2011-07-06 10:30:00,14.98,15.0,14.95,14.99,440400.0,14.98,15.0,14.95,14.99,440400.0
2011-07-06 11:00:00,15.0,15.0,14.97,15.0,228600.0,15.0,15.0,14.97,15.0,228600.0
2011-07-06 11:30:00,15.0,15.11,15.0,15.08,555000.0,15.0,15.11,15.0,15.08,555000.0
2011-07-06 12:00:00,15.08,15.14,15.08,15.11,262200.0,15.08,15.14,15.08,15.11,262200.0
2011-07-06 12:30:00,15.1,15.15,15.1,15.15,198600.0,15.1,15.15,15.1,15.15,198600.0
2011-07-06 13:00:00,15.15,15.15,15.07,15.08,199200.0,15.15,15.15,15.07,15.08,199200.0
2011-07-06 13:30:00,15.08,15.12,15.07,15.1,167400.0,15.08,15.12,15.07,15.1,167400.0
2011-07-06 14:00:00,15.1,15.15,15.09,15.14,383400.0,15.1,15.15,15.09,15.14,383400.0
2011-07-06 14:30:00,15.14,15.17,15.14,15.15,396600.0,15.14,15.17,15.14,15.15,396600.0
2011-07-06 15:00:00,15.15,15.15,15.09,15.12,450600.0,15.15,15.15,15.09,15.12,450600.0
2011-07-06 15:30:00,15.12,15.15,15.1,15.14,733800.0,15.12,15.15,15.1,15.14,733800.0
2011-07-07 09:30:00,15.25,15.25,15.15,15.18,406200.0,15.25,15.25,15.15,15.18,406200.0
2011-07-07 10:00:00,15.19,15.21,15.15,15.19,744600.0,15.19,15.21,15.15,15.19,744600.0
2011-07-07 10:30:00,15.19,15.23,15.18,15.21,438000.0,15.19,15.23,15.18,15.21,438000.0
2011-07-07 11:00:00,15.21,15.21,15.16,15.16,219600.0,15.21,15.21,15.16,15.16,219600.0
2011-07-07 11:30:00,15.16,15.17,15.15,15.16,445200.0,15.16,15.17,15.15,15.16,445200.0
2011-07-07 12:00:00,15.15,15.2,15.15,15.17,235200.0,15.15,15.2,15.15,15.17,235200.0
2011-07-07 12:30:00,15.17,15.19,15.15,15.15,165000.0,15.17,15.19,15.15,15.15,165000.0
2011-07-07 13:00:00,15.16,15.22,15.16,15.2,318000.0,15.16,15.22,15.16,15.2,318000.0
2011-07-07 13:30:00,15.2,15.22,15.17,15.2,354000.0,15.2,15.22,15.17,15.2,354000.0
2011-07-07 14:00:00,15.19,15.2,15.16,15.18,429600.0,15.19,15.2,15.16,15.18,429600.0
2011-07-07 14:30:00,15.18,15.19,15.16,15.17,303600.0,15.18,15.19,15.16,15.17,303600.0
2011-07-07 15:00:00,15.17,15.18,15.16,15.17,523800.0,15.17,15.18,15.16,15.17,523800.0
2011-07-07 15:30:00,15.18,15.19,15.16,15.18,662400.0,15.18,15.19,15.16,15.18,662400.0
2011-07-08 09:30:00,15.08,15.11,15.04,15.08,184200.0,15.08,15.11,15.04,15.08,184200.0
2011-07-08 10:00:00,15.07,15.09,15.02,15.05,150600.0,15.07,15.09,15.02,15.05,150600.0
2011-07-08 10:30:00,15.05,15.09,15.02,15.04,943200.0,15.05,15.09,15.02,15.04,943200.0
2011-07-08 11:00:00,15.04,15.05,14.97,15.02,540600.0,15.04,15.05,14.97,15.02,540600.0
2011-07-08 11:30:00,15.02,15.09,15.01,15.07,202200.0,15.02,15.09,15.01,15.07,202200.0
2011-07-08 12:00:00,15.07,15.08,15.05,15.06,163200.0,15.07,15.08,15.05,15.06,163200.0
2011-07-08 12:30:00,15.06,15.11,15.05,15.1,127800.0,15.06,15.11,15.05,15.1,127800.0
2011-07-08 13:00:00,15.1,15.12,15.08,15.12,178200.0,15.1,15.12,15.08,15.12,178200.0
2011-07-08 13:30:00,15.13,15.15,15.12,15.13,111600.0,15.13,15.15,15.12,15.13,111600.0
2011-07-08 14:00:00,15.13,15.13,15.08,15.11,177600.0,15.13,15.13,15.08,15.11,177600.0
2011-07-08 14:30:00,15.11,15.13,15.1,15.12,154200.0,15.11,15.13,15.1,15.12,154200.0
2011-07-08 15:00:00,15.12,15.13,15.1,15.1,247200.0,15.12,15.13,15.1,15.1,247200.0
2011-07-08 15:30:00,15.11,15.16,15.1,15.15,551400.0,15.11,15.16,15.1,15.15,551400.0
2011-07-11 09:30:00,15.02,15.13,14.95,15.12,178200.0,15.02,15.13,14.95,15.12,178200.0
2011-07-11 10:00:00,15.12,15.12,15.0,15.02,206400.0,15.12,15.12,15.0,15.02,206400.0
2011-07-11 10:30:00,15.02,15.06,14.99,15.0,211200.0,15.02,15.06,14.99,15.0,211200.0
2011-07-11 11:00:00,14.99,15.07,14.99,15.06,220200.0,14.99,15.07,14.99,15.06,220200.0
2011-07-11 11:30:00,15.07,15.08,15.05,15.05,123000.0,15.07,15.08,15.05,15.05,123000.0
2011-07-11 12:00:00,15.04,15.07,15.03,15.06,110400.0,15.04,15.07,15.03,15.06,110400.0
2011-07-11 12:30:00,15.06,15.06,15.03,15.03,114000.0,15.06,15.06,15.03,15.03,114000.0
2011-07-11 13:00:00,15.04,15.04,14.98,14.99,243000.0,15.04,15.04,14.98,14.99,243000.0
2011-07-11 13:30:00,15.0,15.05,14.99,15.04,132000.0,15.0,15.05,14.99,15.04,132000.0
2011-07-11 14:00:00,15.04,15.04,15.01,15.03,162000.0,15.04,15.04,15.01,15.03,162000.0
2011-07-11 14:30:00,15.03,15.06,15.01,15.05,304200.0,15.03,15.06,15.01,15.05,304200.0
2011-07-11 15:00:00,15.05,15.07,15.02,15.05,379800.0,15.05,15.07,15.02,15.05,379800.0
2011-07-11 15:30:00,15.05,15.06,14.99,15.02,867000.0,15.05,15.06,14.99,15.02,867000.0
2011-07-12 09:30:00,14.99,15.0,14.81,14.85,399600.0,14.99,15.0,14.81,14.85,399600.0
2011-07-12 10:00:00,14.85,14.92,14.84,14.9,229800.0,14.85,14.92,14.84,14.9,229800.0
2011-07-12 10:30:00,14.89,14.92,14.87,14.92,351000.0,14.89,14.92,14.87,14.92,351000.0
2011-07-12 11:00:00,14.92,14.99,14.91,14.97,300000.0,14.92,14.99,14.91,14.97,300000.0
2011-07-12 11:30:00,14.97,15.0,14.96,14.98,196200.0,14.97,15.0,14.96,14.98,196200.0
2011-07-12 12:00:00,14.99,15.0,14.94,14.94,176400.0,14.99,15.0,14.94,14.94,176400.0
2011-07-12 12:30:00,14.94,14.97,14.9,14.97,346200.0,14.94,14.97,14.9,14.97,346200.0
2011-07-12 13:00:00,14.97,15.0,14.96,14.97,267600.0,14.97,15.0,14.96,14.97,267600.0
2011-07-12 13:30:00,14.97,15.0,14.97,14.99,124200.0,14.97,15.0,14.97,14.99,124200.0
2011-07-12 14:00:00,14.98,15.09,14.98,15.06,472800.0,14.98,15.09,14.98,15.06,472800.0
2011-07-12 14:30:00,15.07,15.07,15.01,15.03,288000.0,15.07,15.07,15.01,15.03,288000.0
2011-07-12 15:00:00,15.02,15.04,15.0,15.03,331200.0,15.02,15.04,15.0,15.03,331200.0
2011-07-12 15:30:00,15.03,15.03,14.97,14.98,421800.0,15.03,15.03,14.97,14.98,421800.0
2011-07-13 09:30:00,15.03,15.04,14.97,15.02,249600.0,15.03,15.04,14.97,15.02,249600.0
2011-07-13 10:00:00,15.01,15.1,15.01,15.1,465000.0,15.01,15.1,15.01,15.1,465000.0
2011-07-13 10:30:00,15.11,15.14,15.1,15.12,142800.0,15.11,15.14,15.1,15.12,142800.0
2011-07-13 11:00:00,15.12,15.16,15.11,15.14,162000.0,15.12,15.16,15.11,15.14,162000.0
2011-07-13 11:30:00,15.14,15.18,15.13,15.17,224400.0,15.14,15.18,15.13,15.17,224400.0
2011-07-13 12:00:00,15.17,15.2,15.15,15.2,163200.0,15.17,15.2,15.15,15.2,163200.0
2011-07-13 12:30:00,15.2,15.21,15.17,15.19,289200.0,15.2,15.21,15.17,15.19,289200.0
2011-07-13 13:00:00,15.19,15.19,15.16,15.18,168600.0,15.19,15.19,15.16,15.18,168600.0
2011-07-13 13:30:00,15.18,15.21,15.17,15.19,282600.0,15.18,15.21,15.17,15.19,282600.0
2011-07-13 14:00:00,15.19,15.2,15.15,15.16,220200.0,15.19,15.2,15.15,15.16,220200.0
2011-07-13 14:30:00,15.16,15.17,15.13,15.16,97200.0,15.16,15.17,15.13,15.16,97200.0
2011-07-13 15:00:00,15.16,15.17,15.07,15.09,180600.0,15.16,15.17,15.07,15.09,180600.0
2011-07-13 15:30:00,15.09,15.09,15.03,15.06,416400.0,15.09,15.09,15.03,15.06,416400.0
2011-07-14 09:30:00,15.06,15.14,15.03,15.13,162000.0,15.06,15.14,15.03,15.13,162000.0
2011-07-14 10:00:00,15.14,15.15,15.1,15.13,190800.0,15.14,15.15,15.1,15.13,190800.0
2011-07-14 10:30:00,15.13,15.13,15.02,15.03,274800.0,15.13,15.13,15.02,15.03,274800.0
2011-07-14 11:00:00,15.03,15.09,15.03,15.07,145800.0,15.03,15.09,15.03,15.07,145800.0
2011-07-14 11:30:00,15.07,15.08,15.04,15.08,142200.0,15.07,15.08,15.04,15.08,142200.0
2011-07-14 12:00:00,15.07,15.07,15.02,15.03,118200.0,15.07,15.07,15.02,15.03,118200.0
2011-07-14 12:30:00,15.03,15.06,15.0,15.01,141600.0,15.03,15.06,15.0,15.01,141600.0
2011-07-14 13:00:00,15.0,15.01,14.95,15.0,150600.0,15.0,15.01,14.95,15.0,150600.0
2011-07-14 13:30:00,14.99,15.06,14.99,15.04,244800.0,14.99,15.06,14.99,15.04,244800.0
2011-07-14 14:00:00,15.05,15.07,15.02,15.03,147000.0,15.05,15.07,15.02,15.03,147000.0
2011-07-14 14:30:00,15.04,15.05,14.97,14.98,200400.0,15.04,15.05,14.97,14.98,200400.0
2011-07-14 15:00:00,14.99,15.0,14.95,14.99,220200.0,14.99,15.0,14.95,14.99,220200.0
2011-07-14 15:30:00,14.99,15.02,14.97,15.0,523200.0,14.99,15.02,14.97,15.0,523200.0
2011-07-15 09:30:00,15.03,15.03,14.76,14.89,912600.0,15.03,15.03,14.76,14.89,912600.0
2011-07-15 10:00:00,14.89,14.94,14.75,14.77,370200.0,14.89,14.94,14.75,14.77,370200.0
2011-07-15 10:30:00,14.78,14.78,14.72,14.77,269400.0,14.78,14.78,14.72,14.77,269400.0
2011-07-15 11:00:00,14.77,14.81,14.74,14.8,276000.0,14.77,14.81,14.74,14.8,276000.0
2011-07-15 11:30:00,14.8,14.81,14.78,14.78,126600.0,14.8,14.81,14.78,14.78,126600.0
2011-07-15 12:00:00,14.78,14.84,14.78,14.81,187200.0,14.78,14.84,14.78,14.81,187200.0
2011-07-15 12:30:00,14.81,14.82,14.75,14.78,201000.0,14.81,14.82,14.75,14.78,201000.0
2011-07-15 13:00:00,14.77,14.79,14.75,14.75,246600.0,14.77,14.79,14.75,14.75,246600.0
2011-07-15 13:30:00,14.75,14.76,14.72,14.74,270000.0,14.75,14.76,14.72,14.74,270000.0
2011-07-15 14:00:00,14.73,14.75,14.73,14.75,180600.0,14.73,14.75,14.73,14.75,180600.0
2011-07-15 14:30:00,14.75,14.75,14.72,14.74,397800.0,14.75,14.75,14.72,14.74,397800.0
2011-07-15 15:00:00,14.74,14.78,14.73,14.78,712800.0,14.74,14.78,14.73,14.78,712800.0
2011-07-15 15:30:00,14.78,14.85,14.78,14.83,651000.0,14.78,14.85,14.78,14.83,651000.0
2011-07-18 09:30:00,14.83,14.84,14.63,14.78,831000.0,14.83,14.84,14.63,14.78,831000.0
2011-07-18 10:00:00,14.77,14.95,14.75,14.93,731400.0,14.77,14.95,14.75,14.93,731400.0
2011-07-18 10:30:00,14.93,14.94,14.83,14.85,409200.0,14.93,14.94,14.83,14.85,409200.0
2011-07-18 11:00:00,14.85,14.9,14.81,14.89,239400.0,14.85,14.9,14.81,14.89,239400.0
2011-07-18 11:30:00,14.89,14.89,14.83,14.84,207000.0,14.89,14.89,14.83,14.84,207000.0
2011-07-18 12:00:00,14.84,14.88,14.82,14.87,229800.0,14.84,14.88,14.82,14.87,229800.0
2011-07-18 12:30:00,14.87,14.9,14.86,14.88,131400.0,14.87,14.9,14.86,14.88,131400.0
2011-07-18 13:00:00,14.87,14.89,14.85,14.87,150000.0,14.87,14.89,14.85,14.87,150000.0
2011-07-18 13:30:00,14.88,14.99,14.88,14.98,382200.0,14.88,14.99,14.88,14.98,382200.0
2011-07-18 14:00:00,14.99,14.99,14.96,14.96,276000.0,14.99,14.99,14.96,14.96,276000.0
2011-07-18 14:30:00,14.96,14.96,14.9,14.96,294000.0,14.96,14.96,14.9,14.96,294000.0
2011-07-18 15:00:00,14.96,14.96,14.93,14.94,439800.0,14.96,14.96,14.93,14.94,439800.0
2011-07-18 15:30:00,14.94,14.96,14.92,14.96,949800.0,14.94,14.96,14.92,14.96,949800.0
2011-07-19 09:30:00,14.98,15.15,14.93,14.93,873000.0,14.98,15.15,14.93,14.93,873000.0
2011-07-19 10:00:00,14.95,14.97,14.89,14.91,235200.0,14.95,14.97,14.89,14.91,235200.0
2011-07-19 10:30:00,14.91,14.94,14.86,14.87,210000.0,14.91,14.94,14.86,14.87,210000.0
2011-07-19 11:00:00,14.88,14.88,14.82,14.83,277800.0,14.88,14.88,14.82,14.83,277800.0
2011-07-19 11:30:00,14.83,14.87,14.81,14.87,259200.0,14.83,14.87,14.81,14.87,259200.0
2011-07-19 12:00:00,14.86,14.89,14.85,14.89,139200.0,14.86,14.89,14.85,14.89,139200.0
2011-07-19 12:30:00,14.88,14.93,14.88,14.91,129000.0,14.88,14.93,14.88,14.91,129000.0
2011-07-19 13:00:00,14.91,14.95,14.9,14.95,129600.0,14.91,14.95,14.9,14.95,129600.0
2011-07-19 13:30:00,14.95,15.0,14.93,14.98,186000.0,14.95,15.0,14.93,14.98,186000.0
2011-07-19 14:00:00,14.97,14.98,14.92,14.94,232200.0,14.97,14.98,14.92,14.94,232200.0
2011-07-19 14:30:00,14.94,15.0,14.93,14.96,441600.0,14.94,15.0,14.93,14.96,441600.0
2011-07-19 15:00:00,14.96,14.98,14.95,14.96,567000.0,14.96,14.98,14.95,14.96,567000.0
2011-07-19 15:30:00,14.96,14.98,14.94,14.94,995400.0,14.96,14.98,14.94,14.94,995400.0
2011-07-20 09:30:00,14.96,15.02,14.74,14.81,323400.0,14.96,15.02,14.74,14.81,323400.0
2011-07-20 10:00:00,14.8,14.82,14.65,14.66,354000.0,14.8,14.82,14.65,14.66,354000.0
2011-07-20 10:30:00,14.67,14.72,14.56,14.72,637200.0,14.67,14.72,14.56,14.72,637200.0
2011-07-20 11:00:00,14.72,14.74,14.68,14.69,293400.0,14.72,14.74,14.68,14.69,293400.0
2011-07-20 11:30:00,14.69,14.69,14.59,14.61,318600.0,14.69,14.69,14.59,14.61,318600.0
2011-07-20 12:00:00,14.6,14.65,14.6,14.64,325200.0,14.6,14.65,14.6,14.64,325200.0
2011-07-20 12:30:00,14.64,14.68,14.64,14.65,219000.0,14.64,14.68,14.64,14.65,219000.0
2011-07-20 13:00:00,14.65,14.7,14.65,14.67,220800.0,14.65,14.7,14.65,14.67,220800.0
2011-07-20 13:30:00,14.67,14.69,14.64,14.64,198000.0,14.67,14.69,14.64,14.64,198000.0
2011-07-20 14:00:00,14.65,14.68,14.63,14.68,333000.0,14.65,14.68,14.63,14.68,333000.0
2011-07-20 14:30:00,14.68,14.72,14.68,14.7,324600.0,14.68,14.72,14.68,14.7,324600.0
2011-07-20 15:00:00,14.7,14.71,14.62,14.62,525600.0,14.7,14.71,14.62,14.62,525600.0
2011-07-20 15:30:00,14.62,14.63,14.57,14.6,2846400.0,14.62,14.63,14.57,14.6,2846400.0
2011-07-21 09:30:00,14.42,14.42,13.95,13.98,2236200.0,14.42,14.42,13.95,13.98,2236200.0
2011-07-21 10:00:00,13.99,14.15,13.98,14.13,1469400.0,13.99,14.15,13.98,14.13,1469400.0
2011-07-21 10:30:00,14.14,14.15,13.96,13.98,1313400.0,14.14,14.15,13.96,13.98,1313400.0
2011-07-21 11:00:00,13.98,14.07,13.97,13.98,1191600.0,13.98,14.07,13.97,13.98,1191600.0
2011-07-21 11:30:00,13.97,14.06,13.96,14.04,561600.0,13.97,14.06,13.96,14.04,561600.0
2011-07-21 12:00:00,14.04,14.04,13.97,13.97,762000.0,14.04,14.04,13.97,13.97,762000.0
2011-07-21 12:30:00,13.97,13.99,13.75,13.78,1976400.0,13.97,13.99,13.75,13.78,1976400.0
2011-07-21 13:00:00,13.78,13.82,13.76,13.79,1405200.0,13.78,13.82,13.76,13.79,1405200.0
2011-07-21 13:30:00,13.79,13.82,13.75,13.79,888000.0,13.79,13.82,13.75,13.79,888000.0
2011-07-21 14:00:00,13.79,13.79,13.6,13.64,2098200.0,13.79,13.79,13.6,13.64,2098200.0
2011-07-21 14:30:00,13.63,13.84,13.61,13.82,1822800.0,13.63,13.84,13.61,13.82,1822800.0
2011-07-21 15:00:00,13.82,13.88,13.78,13.87,2106600.0,13.82,13.88,13.78,13.87,2106600.0
2011-07-21 15:30:00,13.87,13.89,13.7,13.78,2540400.0,13.87,13.89,13.7,13.78,2540400.0
2011-07-22 09:30:00,13.76,13.76,12.94,12.97,3621000.0,13.76,13.76,12.94,12.97,3621000.0
2011-07-22 10:00:00,12.96,13.05,12.73,12.79,2367000.0,12.96,13.05,12.73,12.79,2367000.0
2011-07-22 10:30:00,12.79,12.99,12.69,12.95,2917800.0,12.79,12.99,12.69,12.95,2917800.0
2011-07-22 11:00:00,12.93,13.02,12.88,12.99,1437000.0,12.93,13.02,12.88,12.99,1437000.0
2011-07-22 11:30:00,12.98,13.09,12.97,13.07,2273400.0,12.98,13.09,12.97,13.07,2273400.0
2011-07-22 12:00:00,13.06,13.12,13.03,13.07,1642800.0,13.06,13.12,13.03,13.07,1642800.0
2011-07-22 12:30:00,13.07,13.13,13.05,13.09,1593000.0,13.07,13.13,13.05,13.09,1593000.0
2011-07-22 13:00:00,13.09,13.13,13.07,13.12,1245600.0,13.09,13.13,13.07,13.12,1245600.0
2011-07-22 13:30:00,13.12,13.12,13.07,13.08,1002000.0,13.12,13.12,13.07,13.08,1002000.0
2011-07-22 14:00:00,13.08,13.09,12.96,12.97,1389000.0,13.08,13.09,12.96,12.97,1389000.0
2011-07-22 14:30:00,12.97,12.99,12.9,12.93,1174200.0,12.97,12.99,12.9,12.93,1174200.0
2011-07-22 15:00:00,12.93,13.0,12.92,12.97,2590800.0,12.93,13.0,12.92,12.97,2590800.0
2011-07-22 15:30:00,12.97,13.0,12.95,12.98,6736800.0,12.97,13.0,12.95,12.98,6736800.0
2011-07-25 09:30:00,12.97,12.98,12.43,12.55,3030000.0,12.97,12.98,12.43,12.55,3030000.0
2011-07-25 10:00:00,12.56,12.69,12.55,12.58,1611600.0,12.56,12.69,12.55,12.58,1611600.0
2011-07-25 10:30:00,12.57,12.65,12.54,12.57,1220400.0,12.57,12.65,12.54,12.57,1220400.0
2011-07-25 11:00:00,12.58,12.62,12.56,12.59,662400.0,12.58,12.62,12.56,12.59,662400.0
2011-07-25 11:30:00,12.6,12.63,12.55,12.57,691200.0,12.6,12.63,12.55,12.57,691200.0
2011-07-25 12:00:00,12.58,12.63,12.57,12.63,1103400.0,12.58,12.63,12.57,12.63,1103400.0
2011-07-25 12:30:00,12.62,12.63,12.58,12.58,503400.0,12.62,12.63,12.58,12.58,503400.0
2011-07-25 13:00:00,12.58,12.6,12.57,12.57,466800.0,12.58,12.6,12.57,12.57,466800.0
2011-07-25 13:30:00,12.57,12.61,12.57,12.58,988200.0,12.57,12.61,12.57,12.58,988200.0
2011-07-25 14:00:00,12.58,12.59,12.48,12.5,1250400.0,12.58,12.59,12.48,12.5,1250400.0
2011-07-25 14:30:00,12.49,12.51,12.43,12.5,1711200.0,12.49,12.51,12.43,12.5,1711200.0
2011-07-25 15:00:00,12.5,12.51,12.41,12.42,2200200.0,12.5,12.51,12.41,12.42,2200200.0
2011-07-25 15:30:00,12.42,12.45,12.35,12.4,3069000.0,12.42,12.45,12.35,12.4,3069000.0
2011-07-26 09:30:00,12.42,12.54,12.38,12.43,1468800.0,12.42,12.54,12.38,12.43,1468800.0
2011-07-26 10:00:00,12.44,12.51,12.43,12.5,873000.0,12.44,12.51,12.43,12.5,873000.0
2011-07-26 10:30:00,12.5,12.53,12.49,12.51,451800.0,12.5,12.53,12.49,12.51,451800.0
2011-07-26 11:00:00,12.51,12.51,12.48,12.48,612600.0,12.51,12.51,12.48,12.48,612600.0
2011-07-26 11:30:00,12.49,12.49,12.4,12.42,468000.0,12.49,12.49,12.4,12.42,468000.0
2011-07-26 12:00:00,12.42,12.43,12.37,12.37,339000.0,12.42,12.43,12.37,12.37,339000.0
2011-07-26 12:30:00,12.37,12.39,12.27,12.3,423600.0,12.37,12.39,12.27,12.3,423600.0
2011-07-26 13:00:00,12.31,12.34,12.3,12.3,199200.0,12.31,12.34,12.3,12.3,199200.0
2011-07-26 13:30:00,12.3,12.3,12.22,12.22,530400.0,12.3,12.3,12.22,12.22,530400.0
2011-07-26 14:00:00,12.22,12.28,12.22,12.25,352800.0,12.22,12.28,12.22,12.25,352800.0
2011-07-26 14:30:00,12.25,12.27,12.24,12.25,298800.0,12.25,12.27,12.24,12.25,298800.0
2011-07-26 15:00:00,12.25,12.3,12.24,12.3,751200.0,12.25,12.3,12.24,12.3,751200.0
2011-07-26 15:30:00,12.3,12.34,12.3,12.33,2476800.0,12.3,12.34,12.3,12.33,2476800.0
2011-07-27 09:30:00,12.3,12.35,12.21,12.27,529800.0,12.3,12.35,12.21,12.27,529800.0
2011-07-27 10:00:00,12.26,12.27,12.08,12.11,490800.0,12.26,12.27,12.08,12.11,490800.0
2011-07-27 10:30:00,12.1,12.12,12.05,12.09,453600.0,12.1,12.12,12.05,12.09,453600.0
2011-07-27 11:00:00,12.09,12.1,12.08,12.1,338400.0,12.09,12.1,12.08,12.1,338400.0
2011-07-27 11:30:00,12.1,12.14,12.04,12.05,447000.0,12.1,12.14,12.04,12.05,447000.0
2011-07-27 12:00:00,12.05,12.12,12.05,12.07,421800.0,12.05,12.12,12.05,12.07,421800.0
2011-07-27 12:30:00,12.07,12.1,12.05,12.07,435000.0,12.07,12.1,12.05,12.07,435000.0
2011-07-27 13:00:00,12.06,12.07,12.01,12.03,354600.0,12.06,12.07,12.01,12.03,354600.0
2011-07-27 13:30:00,12.03,12.06,12.01,12.04,313800.0,12.03,12.06,12.01,12.04,313800.0
2011-07-27 14:00:00,12.04,12.05,12.01,12.01,406800.0,12.04,12.05,12.01,12.01,406800.0
2011-07-27 14:30:00,12.01,12.01,11.97,11.99,466800.0,12.01,12.01,11.97,11.99,466800.0
2011-07-27 15:00:00,11.99,12.01,11.96,11.97,506400.0,11.99,12.01,11.96,11.97,506400.0
2011-07-27 15:30:00,11.97,11.99,11.93,11.94,1341000.0,11.97,11.99,11.93,11.94,1341000.0
2011-07-28 09:30:00,11.92,11.97,11.87,11.94,661200.0,11.92,11.97,11.87,11.94,661200.0
2011-07-28 10:00:00,11.93,11.99,11.81,11.99,936600.0,11.93,11.99,11.81,11.99,936600.0
2011-07-28 10:30:00,11.99,12.06,11.99,12.05,652200.0,11.99,12.06,11.99,12.05,652200.0
2011-07-28 11:00:00,12.05,12.07,12.02,12.02,612600.0,12.05,12.07,12.02,12.02,612600.0
2011-07-28 11:30:00,12.02,12.07,12.02,12.05,434400.0,12.02,12.07,12.02,12.05,434400.0
2011-07-28 12:00:00,12.05,12.08,12.05,12.07,534600.0,12.05,12.08,12.05,12.07,534600.0
2011-07-28 12:30:00,12.07,12.1,12.07,12.1,434400.0,12.07,12.1,12.07,12.1,434400.0
2011-07-28 13:00:00,12.1,12.11,12.07,12.08,394800.0,12.1,12.11,12.07,12.08,394800.0
2011-07-28 13:30:00,12.08,12.14,12.07,12.14,614400.0,12.08,12.14,12.07,12.14,614400.0
2011-07-28 14:00:00,12.14,12.16,12.12,12.16,1408800.0,12.14,12.16,12.12,12.16,1408800.0
2011-07-28 14:30:00,12.16,12.17,12.14,12.16,736800.0,12.16,12.17,12.14,12.16,736800.0
2011-07-28 15:00:00,12.15,12.16,12.1,12.11,847200.0,12.15,12.16,12.1,12.11,847200.0
2011-07-28 15:30:00,12.11,12.11,12.04,12.08,1885800.0,12.11,12.11,12.04,12.08,1885800.0
2011-07-29 09:30:00,11.95,12.06,11.9,12.05,726000.0,11.95,12.06,11.9,12.05,726000.0
2011-07-29 10:00:00,12.06,12.06,11.94,11.95,478800.0,12.06,12.06,11.94,11.95,478800.0
2011-07-29 10:30:00,11.95,12.03,11.93,12.03,528600.0,11.95,12.03,11.93,12.03,528600.0
2011-07-29 11:00:00,12.02,12.07,11.99,12.05,433800.0,12.02,12.07,11.99,12.05,433800.0
2011-07-29 11:30:00,12.05,12.05,11.99,11.99,292200.0,12.05,12.05,11.99,11.99,292200.0
2011-07-29 12:00:00,12.0,12.01,11.94,11.95,270600.0,12.0,12.01,11.94,11.95,270600.0
2011-07-29 12:30:00,11.95,11.97,11.93,11.96,297000.0,11.95,11.97,11.93,11.96,297000.0
2011-07-29 13:00:00,11.96,11.97,11.94,11.97,236400.0,11.96,11.97,11.94,11.97,236400.0
2011-07-29 13:30:00,11.96,11.97,11.93,11.94,245400.0,11.96,11.97,11.93,11.94,245400.0
2011-07-29 14:00:00,11.94,11.96,11.91,11.92,382800.0,11.94,11.96,11.91,11.92,382800.0
2011-07-29 14:30:00,11.92,11.94,11.91,11.91,479400.0,11.92,11.94,11.91,11.91,479400.0
2011-07-29 15:00:00,11.91,11.94,11.91,11.91,765000.0,11.91,11.94,11.91,11.91,765000.0
2011-07-29 15:30:00,11.91,11.93,11.88,11.91,1662600.0,11.91,11.93,11.88,11.91,1662600.0
2011-08-01 09:30:00,11.95,12.0,11.81,11.87,853200.0,11.95,12.0,11.81,11.87,853200.0
2011-08-01 10:00:00,11.86,11.88,11.67,11.85,1119000.0,11.86,11.88,11.67,11.85,1119000.0
2011-08-01 10:30:00,11.85,11.87,11.82,11.87,694200.0,11.85,11.87,11.82,11.87,694200.0
2011-08-01 11:00:00,11.86,11.87,11.78,11.8,1176600.0,11.86,11.87,11.78,11.8,1176600.0
2011-08-01 11:30:00,11.8,11.8,11.7,11.72,951600.0,11.8,11.8,11.7,11.72,951600.0
2011-08-01 12:00:00,11.72,11.74,11.63,11.65,991200.0,11.72,11.74,11.63,11.65,991200.0
2011-08-01 12:30:00,11.65,11.68,11.64,11.67,642600.0,11.65,11.68,11.64,11.67,642600.0
2011-08-01 13:00:00,11.67,11.73,11.66,11.71,766800.0,11.67,11.73,11.66,11.71,766800.0
2011-08-01 13:30:00,11.71,11.73,11.7,11.72,580800.0,11.71,11.73,11.7,11.72,580800.0
2011-08-01 14:00:00,11.72,11.72,11.7,11.71,678600.0,11.72,11.72,11.7,11.71,678600.0
2011-08-01 14:30:00,11.71,11.73,11.7,11.72,995400.0,11.71,11.73,11.7,11.72,995400.0
2011-08-01 15:00:00,11.72,11.74,11.71,11.71,1255800.0,11.72,11.74,11.71,11.71,1255800.0
2011-08-01 15:30:00,11.71,11.72,11.69,11.7,1864800.0,11.71,11.72,11.69,11.7,1864800.0
2011-08-02 09:30:00,11.62,11.71,11.6,11.64,438600.0,11.62,11.71,11.6,11.64,438600.0
2011-08-02 10:00:00,11.64,11.69,11.64,11.68,792600.0,11.64,11.69,11.64,11.68,792600.0
2011-08-02 10:30:00,11.69,11.74,11.66,11.72,867600.0,11.69,11.74,11.66,11.72,867600.0
2011-08-02 11:00:00,11.72,11.74,11.67,11.69,556800.0,11.72,11.74,11.67,11.69,556800.0
2011-08-02 11:30:00,11.69,11.74,11.68,11.73,1316400.0,11.69,11.74,11.68,11.73,1316400.0
2011-08-02 12:00:00,11.73,11.78,11.72,11.77,720000.0,11.73,11.78,11.72,11.77,720000.0
2011-08-02 12:30:00,11.77,11.78,11.72,11.73,730800.0,11.77,11.78,11.72,11.73,730800.0
2011-08-02 13:00:00,11.73,11.74,11.68,11.68,379800.0,11.73,11.74,11.68,11.68,379800.0
2011-08-02 13:30:00,11.69,11.7,11.67,11.69,944400.0,11.69,11.7,11.67,11.69,944400.0
2011-08-02 14:00:00,11.69,11.72,11.68,11.7,663600.0,11.69,11.72,11.68,11.7,663600.0
2011-08-02 14:30:00,11.7,11.75,11.7,11.74,678000.0,11.7,11.75,11.7,11.74,678000.0
2011-08-02 15:00:00,11.74,11.76,11.72,11.72,1194000.0,11.74,11.76,11.72,11.72,1194000.0
2011-08-02 15:30:00,11.72,11.75,11.68,11.7,2507400.0,11.72,11.75,11.68,11.7,2507400.0
2011-08-03 09:30:00,11.7,11.78,11.7,11.77,1405200.0,11.7,11.78,11.7,11.77,1405200.0
2011-08-03 10:00:00,11.77,11.82,11.73,11.76,964800.0,11.77,11.82,11.73,11.76,964800.0
2011-08-03 10:30:00,11.76,11.79,11.64,11.79,1224600.0,11.76,11.79,11.64,11.79,1224600.0
2011-08-03 11:00:00,11.79,11.83,11.74,11.76,615000.0,11.79,11.83,11.74,11.76,615000.0
2011-08-03 11:30:00,11.77,11.78,11.72,11.73,400800.0,11.77,11.78,11.72,11.73,400800.0
2011-08-03 12:00:00,11.73,11.75,11.71,11.72,723000.0,11.73,11.75,11.71,11.72,723000.0
2011-08-03 12:30:00,11.72,11.79,11.71,11.76,385200.0,11.72,11.79,11.71,11.76,385200.0
2011-08-03 13:00:00,11.76,11.8,11.73,11.78,717600.0,11.76,11.8,11.73,11.78,717600.0
2011-08-03 13:30:00,11.78,11.91,11.77,11.91,987600.0,11.78,11.91,11.77,11.91,987600.0
2011-08-03 14:00:00,11.91,11.96,11.89,11.91,1237800.0,11.91,11.96,11.89,11.91,1237800.0
2011-08-03 14:30:00,11.91,11.95,11.86,11.94,1108800.0,11.91,11.95,11.86,11.94,1108800.0
2011-08-03 15:00:00,11.94,11.99,11.94,11.95,1505400.0,11.94,11.99,11.94,11.95,1505400.0
2011-08-03 15:30:00,11.95,12.01,11.95,12.0,2517600.0,11.95,12.01,11.95,12.0,2517600.0
2011-08-04 09:30:00,11.83,11.88,11.71,11.75,1702800.0,11.83,11.88,11.71,11.75,1702800.0
2011-08-04 10:00:00,11.75,11.85,11.73,11.83,1009800.0,11.75,11.85,11.73,11.83,1009800.0
2011-08-04 10:30:00,11.83,11.86,11.78,11.79,884400.0,11.83,11.86,11.78,11.79,884400.0
2011-08-04 11:00:00,11.79,11.84,11.78,11.8,1047600.0,11.79,11.84,11.78,11.8,1047600.0
2011-08-04 11:30:00,11.8,11.83,11.76,11.82,1213800.0,11.8,11.83,11.76,11.82,1213800.0
2011-08-04 12:00:00,11.82,11.85,11.78,11.84,1477800.0,11.82,11.85,11.78,11.84,1477800.0
2011-08-04 12:30:00,11.85,11.87,11.8,11.8,612600.0,11.85,11.87,11.8,11.8,612600.0
2011-08-04 13:00:00,11.81,11.82,11.79,11.81,601800.0,11.81,11.82,11.79,11.81,601800.0
2011-08-04 13:30:00,11.81,11.81,11.73,11.75,646800.0,11.81,11.81,11.73,11.75,646800.0
2011-08-04 14:00:00,11.76,11.76,11.72,11.72,1570200.0,11.76,11.76,11.72,11.72,1570200.0
2011-08-04 14:30:00,11.72,11.75,11.69,11.7,907800.0,11.72,11.75,11.69,11.7,907800.0
2011-08-04 15:00:00,11.7,11.75,11.59,11.59,1332600.0,11.7,11.75,11.59,11.59,1332600.0
2011-08-04 15:30:00,11.59,11.6,11.44,11.45,2256000.0,11.59,11.6,11.44,11.45,2256000.0
2011-08-05 09:30:00,11.46,11.61,11.18,11.19,1050600.0,11.46,11.61,11.18,11.19,1050600.0
2011-08-05 10:00:00,11.18,11.41,11.14,11.41,999000.0,11.18,11.41,11.14,11.41,999000.0
2011-08-05 10:30:00,11.4,11.4,11.25,11.31,385800.0,11.4,11.4,11.25,11.31,385800.0
2011-08-05 11:00:00,11.31,11.32,11.16,11.24,448200.0,11.31,11.32,11.16,11.24,448200.0
2011-08-05 11:30:00,11.24,11.29,11.07,11.1,448200.0,11.24,11.29,11.07,11.1,448200.0
2011-08-05 12:00:00,11.09,11.37,11.07,11.34,1006200.0,11.09,11.37,11.07,11.34,1006200.0
2011-08-05 12:30:00,11.34,11.54,11.32,11.51,541200.0,11.34,11.54,11.32,11.51,541200.0
2011-08-05 13:00:00,11.52,11.54,11.42,11.48,787200.0,11.52,11.54,11.42,11.48,787200.0
2011-08-05 13:30:00,11.49,11.62,11.45,11.56,843600.0,11.49,11.62,11.45,11.56,843600.0
2011-08-05 14:00:00,11.57,11.58,11.46,11.51,349800.0,11.57,11.58,11.46,11.51,349800.0
2011-08-05 14:30:00,11.51,11.55,11.46,11.47,1475400.0,11.51,11.55,11.46,11.47,1475400.0
2011-08-05 15:00:00,11.47,11.49,11.32,11.33,676800.0,11.47,11.49,11.32,11.33,676800.0
2011-08-05 15:30:00,11.33,11.47,11.33,11.4,1162800.0,11.33,11.47,11.33,11.4,1162800.0
2011-08-08 09:30:00,11.06,11.19,10.88,11.15,1104000.0,11.06,11.19,10.88,11.15,1104000.0
2011-08-08 10:00:00,11.15,11.16,10.92,11.03,1356600.0,11.15,11.16,10.92,11.03,1356600.0
2011-08-08 10:30:00,11.03,11.06,10.85,10.88,884400.0,11.03,11.06,10.85,10.88,884400.0
2011-08-08 11:00:00,10.87,11.03,10.84,10.97,625800.0,10.87,11.03,10.84,10.97,625800.0
2011-08-08 11:30:00,10.96,10.97,10.9,10.92,417600.0,10.96,10.97,10.9,10.92,417600.0
2011-08-08 12:00:00,10.92,10.92,10.83,10.86,578400.0,10.92,10.92,10.83,10.86,578400.0
2011-08-08 12:30:00,10.87,10.97,10.86,10.88,447000.0,10.87,10.97,10.86,10.88,447000.0
2011-08-08 13:00:00,10.88,10.92,10.8,10.83,495600.0,10.88,10.92,10.8,10.83,495600.0
2011-08-08 13:30:00,10.83,10.84,10.68,10.69,658800.0,10.83,10.84,10.68,10.69,658800.0
2011-08-08 14:00:00,10.69,10.74,10.58,10.67,961800.0,10.69,10.74,10.58,10.67,961800.0
2011-08-08 14:30:00,10.67,10.8,10.63,10.74,1949400.0,10.67,10.8,10.63,10.74,1949400.0
2011-08-08 15:00:00,10.73,10.94,10.73,10.91,1681800.0,10.73,10.94,10.73,10.91,1681800.0
2011-08-08 15:30:00,10.91,10.92,10.65,10.67,2943000.0,10.91,10.92,10.65,10.67,2943000.0
2011-08-09 09:30:00,10.84,11.0,10.56,10.88,1591800.0,10.84,11.0,10.56,10.88,1591800.0
2011-08-09 10:00:00,10.89,11.0,10.88,10.99,1222800.0,10.89,11.0,10.88,10.99,1222800.0
2011-08-09 10:30:00,10.99,11.05,10.95,10.98,949800.0,10.99,11.05,10.95,10.98,949800.0
2011-08-09 11:00:00,10.98,10.98,10.85,10.92,1314600.0,10.98,10.98,10.85,10.92,1314600.0
2011-08-09 11:30:00,10.92,10.93,10.87,10.91,687600.0,10.92,10.93,10.87,10.91,687600.0
2011-08-09 12:00:00,10.91,10.93,10.83,10.84,1044000.0,10.91,10.93,10.83,10.84,1044000.0
2011-08-09 12:30:00,10.83,10.85,10.77,10.77,1017000.0,10.83,10.85,10.77,10.77,1017000.0
2011-08-09 13:00:00,10.78,10.8,10.74,10.75,799800.0,10.78,10.8,10.74,10.75,799800.0
2011-08-09 13:30:00,10.75,10.76,10.6,10.64,682800.0,10.75,10.76,10.6,10.64,682800.0
2011-08-09 14:00:00,10.65,10.69,10.41,10.56,1276800.0,10.65,10.69,10.41,10.56,1276800.0
2011-08-09 14:30:00,10.58,10.6,10.27,10.56,2141400.0,10.58,10.6,10.27,10.56,2141400.0
2011-08-09 15:00:00,10.56,10.8,10.51,10.75,1407600.0,10.56,10.8,10.51,10.75,1407600.0
2011-08-09 15:30:00,10.75,11.01,10.68,11.01,1670400.0,10.75,11.01,10.68,11.01,1670400.0
2011-08-10 09:30:00,10.82,10.94,10.79,10.87,608400.0,10.82,10.94,10.79,10.87,608400.0
2011-08-10 10:00:00,10.85,10.87,10.61,10.68,602400.0,10.85,10.87,10.61,10.68,602400.0
2011-08-10 10:30:00,10.69,10.8,10.63,10.71,432600.0,10.69,10.8,10.63,10.71,432600.0
2011-08-10 11:00:00,10.71,10.73,10.59,10.61,337200.0,10.71,10.73,10.59,10.61,337200.0
2011-08-10 11:30:00,10.61,10.74,10.59,10.69,439200.0,10.61,10.74,10.59,10.69,439200.0
2011-08-10 12:00:00,10.68,10.73,10.64,10.64,363600.0,10.68,10.73,10.64,10.64,363600.0
2011-08-10 12:30:00,10.64,10.67,10.57,10.63,243600.0,10.64,10.67,10.57,10.63,243600.0
2011-08-10 13:00:00,10.62,10.65,10.53,10.59,439200.0,10.62,10.65,10.53,10.59,439200.0
2011-08-10 13:30:00,10.58,10.69,10.56,10.69,543000.0,10.58,10.69,10.56,10.69,543000.0
2011-08-10 14:00:00,10.68,10.77,10.65,10.71,691800.0,10.68,10.77,10.65,10.71,691800.0
2011-08-10 14:30:00,10.71,10.76,10.67,10.69,1310400.0,10.71,10.76,10.67,10.69,1310400.0
2011-08-10 15:00:00,10.69,10.69,10.57,10.62,664800.0,10.69,10.69,10.57,10.62,664800.0
2011-08-10 15:30:00,10.62,10.63,10.44,10.46,1143600.0,10.62,10.63,10.44,10.46,1143600.0
2011-08-11 09:30:00,10.52,10.73,10.52,10.62,391800.0,10.52,10.73,10.52,10.62,391800.0
2011-08-11 10:00:00,10.62,10.78,10.6,10.71,280200.0,10.62,10.78,10.6,10.71,280200.0
2011-08-11 10:30:00,10.72,10.87,10.71,10.77,454200.0,10.72,10.87,10.71,10.77,454200.0
2011-08-11 11:00:00,10.77,10.8,10.7,10.75,242400.0,10.77,10.8,10.7,10.75,242400.0
2011-08-11 11:30:00,10.74,10.79,10.72,10.75,148800.0,10.74,10.79,10.72,10.75,148800.0
2011-08-11 12:00:00,10.75,10.76,10.68,10.71,169800.0,10.75,10.76,10.68,10.71,169800.0
2011-08-11 12:30:00,10.71,10.94,10.71,10.92,358800.0,10.71,10.94,10.71,10.92,358800.0
2011-08-11 13:00:00,10.92,10.93,10.84,10.91,358200.0,10.92,10.93,10.84,10.91,358200.0
2011-08-11 13:30:00,10.91,10.93,10.84,10.89,228600.0,10.91,10.93,10.84,10.89,228600.0
2011-08-11 14:00:00,10.89,10.98,10.87,10.96,349200.0,10.89,10.98,10.87,10.96,349200.0
2011-08-11 14:30:00,10.97,10.98,10.89,10.97,216600.0,10.97,10.98,10.89,10.97,216600.0
2011-08-11 15:00:00,10.96,11.06,10.95,11.04,337800.0,10.96,11.06,10.95,11.04,337800.0
2011-08-11 15:30:00,11.05,11.14,11.01,11.01,1099800.0,11.05,11.14,11.01,11.01,1099800.0
2011-08-12 09:30:00,11.22,11.51,11.17,11.46,1180800.0,11.22,11.51,11.17,11.46,1180800.0
2011-08-12 10:00:00,11.47,11.61,11.34,11.58,894000.0,11.47,11.61,11.34,11.58,894000.0
2011-08-12 10:30:00,11.58,11.59,11.5,11.56,954000.0,11.58,11.59,11.5,11.56,954000.0
2011-08-12 11:00:00,11.56,11.64,11.53,11.62,625200.0,11.56,11.64,11.53,11.62,625200.0
2011-08-12 11:30:00,11.62,11.74,11.61,11.71,694800.0,11.62,11.74,11.61,11.71,694800.0
2011-08-12 12:00:00,11.7,11.73,11.65,11.69,667800.0,11.7,11.73,11.65,11.69,667800.0
2011-08-12 12:30:00,11.69,11.69,11.58,11.59,378000.0,11.69,11.69,11.58,11.59,378000.0
2011-08-12 13:00:00,11.58,11.6,11.57,11.59,491400.0,11.58,11.6,11.57,11.59,491400.0
2011-08-12 13:30:00,11.58,11.63,11.57,11.61,328800.0,11.58,11.63,11.57,11.61,328800.0
2011-08-12 14:00:00,11.6,11.62,11.51,11.53,420000.0,11.6,11.62,11.51,11.53,420000.0
2011-08-12 14:30:00,11.53,11.55,11.5,11.52,587400.0,11.53,11.55,11.5,11.52,587400.0
2011-08-12 15:00:00,11.52,11.55,11.5,11.53,567600.0,11.52,11.55,11.5,11.53,567600.0
2011-08-12 15:30:00,11.53,11.54,11.5,11.53,1091400.0,11.53,11.54,11.5,11.53,1091400.0
2011-08-15 09:30:00,11.57,11.74,11.57,11.64,453000.0,11.57,11.74,11.57,11.64,453000.0
2011-08-15 10:00:00,11.64,11.74,11.62,11.72,497400.0,11.64,11.74,11.62,11.72,497400.0
2011-08-15 10:30:00,11.72,11.74,11.53,11.54,364200.0,11.72,11.74,11.53,11.54,364200.0
2011-08-15 11:00:00,11.54,11.54,11.47,11.5,733200.0,11.54,11.54,11.47,11.5,733200.0
2011-08-15 11:30:00,11.5,11.51,11.43,11.47,264000.0,11.5,11.51,11.43,11.47,264000.0
2011-08-15 12:00:00,11.48,11.51,11.47,11.48,290400.0,11.48,11.51,11.47,11.48,290400.0
2011-08-15 12:30:00,11.48,11.49,11.37,11.42,792000.0,11.48,11.49,11.37,11.42,792000.0
2011-08-15 13:00:00,11.42,11.49,11.42,11.47,327000.0,11.42,11.49,11.42,11.47,327000.0
2011-08-15 13:30:00,11.47,11.48,11.45,11.45,260400.0,11.47,11.48,11.45,11.45,260400.0
2011-08-15 14:00:00,11.45,11.49,11.45,11.48,262800.0,11.45,11.49,11.45,11.48,262800.0
2011-08-15 14:30:00,11.49,11.58,11.48,11.54,1036200.0,11.49,11.58,11.48,11.54,1036200.0
2011-08-15 15:00:00,11.54,11.6,11.53,11.53,597000.0,11.54,11.6,11.53,11.53,597000.0
2011-08-15 15:30:00,11.54,11.57,11.53,11.56,969000.0,11.54,11.57,11.53,11.56,969000.0
2011-08-16 09:30:00,11.5,11.5,11.33,11.36,255600.0,11.5,11.5,11.33,11.36,255600.0
2011-08-16 10:00:00,11.35,11.45,11.35,11.44,216600.0,11.35,11.45,11.35,11.44,216600.0
2011-08-16 10:30:00,11.42,11.48,11.4,11.46,142800.0,11.42,11.48,11.4,11.46,142800.0
2011-08-16 11:00:00,11.47,11.47,11.37,11.4,152400.0,11.47,11.47,11.37,11.4,152400.0
2011-08-16 11:30:00,11.41,11.47,11.4,11.44,226200.0,11.41,11.47,11.4,11.44,226200.0
2011-08-16 12:00:00,11.44,11.5,11.35,11.38,246600.0,11.44,11.5,11.35,11.38,246600.0
2011-08-16 12:30:00,11.37,11.4,11.33,11.35,234600.0,11.37,11.4,11.33,11.35,234600.0
2011-08-16 13:00:00,11.36,11.36,11.25,11.26,477600.0,11.36,11.36,11.25,11.26,477600.0
2011-08-16 13:30:00,11.26,11.36,11.25,11.35,298800.0,11.26,11.36,11.25,11.35,298800.0
2011-08-16 14:00:00,11.35,11.4,11.35,11.38,217200.0,11.35,11.4,11.35,11.38,217200.0
2011-08-16 14:30:00,11.38,11.39,11.35,11.35,290400.0,11.38,11.39,11.35,11.35,290400.0
2011-08-16 15:00:00,11.35,11.49,11.35,11.49,345600.0,11.35,11.49,11.35,11.49,345600.0
2011-08-16 15:30:00,11.49,11.49,11.41,11.43,937800.0,11.49,11.49,11.41,11.43,937800.0
2011-08-17 09:30:00,11.49,11.66,11.46,11.63,255600.0,11.49,11.66,11.46,11.63,255600.0
2011-08-17 10:00:00,11.63,11.64,11.58,11.61,189000.0,11.63,11.64,11.58,11.61,189000.0
2011-08-17 10:30:00,11.61,11.63,11.57,11.57,252600.0,11.61,11.63,11.57,11.57,252600.0
2011-08-17 11:00:00,11.57,11.65,11.56,11.56,301200.0,11.57,11.65,11.56,11.56,301200.0
2011-08-17 11:30:00,11.58,11.59,11.48,11.51,370800.0,11.58,11.59,11.48,11.51,370800.0
2011-08-17 12:00:00,11.51,11.52,11.46,11.49,322200.0,11.51,11.52,11.46,11.49,322200.0
2011-08-17 12:30:00,11.49,11.53,11.46,11.48,270000.0,11.49,11.53,11.46,11.48,270000.0
2011-08-17 13:00:00,11.47,11.55,11.45,11.51,354600.0,11.47,11.55,11.45,11.51,354600.0
2011-08-17 13:30:00,11.51,11.52,11.47,11.5,347400.0,11.51,11.52,11.47,11.5,347400.0
2011-08-17 14:00:00,11.5,11.52,11.47,11.48,238200.0,11.5,11.52,11.47,11.48,238200.0
2011-08-17 14:30:00,11.49,11.5,11.46,11.5,210000.0,11.49,11.5,11.46,11.5,210000.0
2011-08-17 15:00:00,11.5,11.51,11.48,11.49,312000.0,11.5,11.51,11.48,11.49,312000.0
2011-08-17 15:30:00,11.49,11.51,11.46,11.5,652800.0,11.49,11.51,11.46,11.5,652800.0
2011-08-18 09:30:00,11.51,11.58,11.2,11.22,1027800.0,11.51,11.58,11.2,11.22,1027800.0
2011-08-18 10:00:00,11.22,11.22,11.03,11.19,737400.0,11.22,11.22,11.03,11.19,737400.0
2011-08-18 10:30:00,11.2,11.2,11.11,11.15,609000.0,11.2,11.2,11.11,11.15,609000.0
2011-08-18 11:00:00,11.14,11.16,11.04,11.08,644400.0,11.14,11.16,11.04,11.08,644400.0
2011-08-18 11:30:00,11.08,11.18,11.08,11.17,666600.0,11.08,11.18,11.08,11.17,666600.0
2011-08-18 12:00:00,11.17,11.19,11.12,11.17,408000.0,11.17,11.19,11.12,11.17,408000.0
2011-08-18 12:30:00,11.16,11.17,11.12,11.13,224400.0,11.16,11.17,11.12,11.13,224400.0
2011-08-18 13:00:00,11.13,11.14,11.07,11.07,248400.0,11.13,11.14,11.07,11.07,248400.0
2011-08-18 13:30:00,11.07,11.08,11.01,11.03,263400.0,11.07,11.08,11.01,11.03,263400.0
2011-08-18 14:00:00,11.04,11.14,11.03,11.13,688800.0,11.04,11.14,11.03,11.13,688800.0
2011-08-18 14:30:00,11.13,11.16,11.11,11.13,1485000.0,11.13,11.16,11.11,11.13,1485000.0
2011-08-18 15:00:00,11.12,11.19,11.07,11.18,883800.0,11.12,11.19,11.07,11.18,883800.0
2011-08-18 15:30:00,11.18,11.23,11.12,11.2,2348400.0,11.18,11.23,11.12,11.2,2348400.0
2011-08-19 09:30:00,11.14,11.34,11.07,11.33,898800.0,11.14,11.34,11.07,11.33,898800.0
2011-08-19 10:00:00,11.33,11.51,11.29,11.5,502800.0,11.33,11.51,11.29,11.5,502800.0
2011-08-19 10:30:00,11.5,11.51,11.38,11.4,594600.0,11.5,11.51,11.38,11.4,594600.0
2011-08-19 11:00:00,11.38,11.4,11.23,11.27,372600.0,11.38,11.4,11.23,11.27,372600.0
2011-08-19 11:30:00,11.26,11.34,11.24,11.33,545400.0,11.26,11.34,11.24,11.33,545400.0
2011-08-19 12:00:00,11.34,11.35,11.3,11.33,271200.0,11.34,11.35,11.3,11.33,271200.0
2011-08-19 12:30:00,11.33,11.34,11.3,11.33,464400.0,11.33,11.34,11.3,11.33,464400.0
2011-08-19 13:00:00,11.33,11.42,11.32,11.41,327000.0,11.33,11.42,11.32,11.41,327000.0
2011-08-19 13:30:00,11.41,11.41,11.34,11.36,399000.0,11.41,11.41,11.34,11.36,399000.0
2011-08-19 14:00:00,11.36,11.38,11.26,11.29,351000.0,11.36,11.38,11.26,11.29,351000.0
2011-08-19 14:30:00,11.29,11.34,11.26,11.33,834000.0,11.29,11.34,11.26,11.33,834000.0
2011-08-19 15:00:00,11.33,11.37,11.24,11.35,972000.0,11.33,11.37,11.24,11.35,972000.0
2011-08-19 15:30:00,11.35,11.36,11.27,11.29,974400.0,11.35,11.36,11.27,11.29,974400.0
2011-08-22 09:30:00,11.45,11.56,11.28,11.31,396600.0,11.45,11.56,11.28,11.31,396600.0
2011-08-22 10:00:00,11.31,11.34,11.27,11.3,341400.0,11.31,11.34,11.27,11.3,341400.0
2011-08-22 10:30:00,11.31,11.33,11.21,11.27,498600.0,11.31,11.33,11.21,11.27,498600.0
2011-08-22 11:00:00,11.26,11.33,11.25,11.31,310200.0,11.26,11.33,11.25,11.31,310200.0
2011-08-22 11:30:00,11.31,11.32,11.23,11.24,306000.0,11.31,11.32,11.23,11.24,306000.0
2011-08-22 12:00:00,11.23,11.29,11.23,11.26,447600.0,11.23,11.29,11.23,11.26,447600.0
2011-08-22 12:30:00,11.26,11.35,11.21,11.35,441000.0,11.26,11.35,11.21,11.35,441000.0
2011-08-22 13:00:00,11.34,11.36,11.32,11.33,300000.0,11.34,11.36,11.32,11.33,300000.0
2011-08-22 13:30:00,11.33,11.35,11.28,11.3,633000.0,11.33,11.35,11.28,11.3,633000.0
2011-08-22 14:00:00,11.31,11.35,11.29,11.31,389400.0,11.31,11.35,11.29,11.31,389400.0
2011-08-22 14:30:00,11.31,11.35,11.29,11.31,469800.0,11.31,11.35,11.29,11.31,469800.0
2011-08-22 15:00:00,11.31,11.41,11.31,11.37,1120800.0,11.31,11.41,11.31,11.37,1120800.0
2011-08-22 15:30:00,11.37,11.37,11.3,11.33,1824000.0,11.37,11.37,11.3,11.33,1824000.0
2011-08-23 09:30:00,11.32,11.52,11.31,11.41,831600.0,11.32,11.52,11.31,11.41,831600.0
2011-08-23 10:00:00,11.39,11.54,11.37,11.49,466200.0,11.39,11.54,11.37,11.49,466200.0
2011-08-23 10:30:00,11.48,11.51,11.4,11.4,243600.0,11.48,11.51,11.4,11.4,243600.0
2011-08-23 11:00:00,11.4,11.46,11.38,11.46,329400.0,11.4,11.46,11.38,11.46,329400.0
2011-08-23 11:30:00,11.46,11.58,11.45,11.57,333600.0,11.46,11.58,11.45,11.57,333600.0
2011-08-23 12:00:00,11.57,11.57,11.52,11.55,151800.0,11.57,11.57,11.52,11.55,151800.0
2011-08-23 12:30:00,11.56,11.62,11.55,11.61,272400.0,11.56,11.62,11.55,11.61,272400.0
2011-08-23 13:00:00,11.61,11.64,11.59,11.6,219000.0,11.61,11.64,11.59,11.6,219000.0
2011-08-23 13:30:00,11.61,11.62,11.54,11.57,191400.0,11.61,11.62,11.54,11.57,191400.0
2011-08-23 14:00:00,11.57,11.59,11.52,11.58,274800.0,11.57,11.59,11.52,11.58,274800.0
2011-08-23 14:30:00,11.58,11.65,11.57,11.65,748800.0,11.58,11.65,11.57,11.65,748800.0
2011-08-23 15:00:00,11.65,11.77,11.65,11.72,901800.0,11.65,11.77,11.65,11.72,901800.0
2011-08-23 15:30:00,11.72,11.79,11.69,11.78,1521000.0,11.72,11.79,11.69,11.78,1521000.0
2011-08-24 09:30:00,11.72,12.15,11.67,12.08,1969200.0,11.72,12.15,11.67,12.08,1969200.0
2011-08-24 10:00:00,12.07,12.13,11.92,11.99,793200.0,12.07,12.13,11.92,11.99,793200.0
2011-08-24 10:30:00,11.99,12.01,11.87,11.87,420000.0,11.99,12.01,11.87,11.87,420000.0
2011-08-24 11:00:00,11.87,11.91,11.83,11.9,511200.0,11.87,11.91,11.83,11.9,511200.0
2011-08-24 11:30:00,11.9,11.92,11.84,11.85,448200.0,11.9,11.92,11.84,11.85,448200.0
2011-08-24 12:00:00,11.85,11.85,11.75,11.76,325200.0,11.85,11.85,11.75,11.76,325200.0
2011-08-24 12:30:00,11.77,11.81,11.76,11.8,216000.0,11.77,11.81,11.76,11.8,216000.0
2011-08-24 13:00:00,11.8,11.92,11.79,11.88,236400.0,11.8,11.92,11.79,11.88,236400.0
2011-08-24 13:30:00,11.88,11.89,11.8,11.85,370200.0,11.88,11.89,11.8,11.85,370200.0
2011-08-24 14:00:00,11.85,11.88,11.81,11.84,219000.0,11.85,11.88,11.81,11.84,219000.0
2011-08-24 14:30:00,11.84,11.89,11.82,11.88,279600.0,11.84,11.89,11.82,11.88,279600.0
2011-08-24 15:00:00,11.88,11.98,11.86,11.95,534600.0,11.88,11.98,11.86,11.95,534600.0
2011-08-24 15:30:00,11.95,12.05,11.95,12.05,1507200.0,11.95,12.05,11.95,12.05,1507200.0
2011-08-25 09:30:00,12.05,12.21,11.91,11.95,1100400.0,12.05,12.21,11.91,11.95,1100400.0
2011-08-25 10:00:00,11.95,11.95,11.74,11.79,413400.0,11.95,11.95,11.74,11.79,413400.0
2011-08-25 10:30:00,11.78,11.82,11.75,11.81,230400.0,11.78,11.82,11.75,11.81,230400.0
2011-08-25 11:00:00,11.82,11.97,11.82,11.96,331800.0,11.82,11.97,11.82,11.96,331800.0
2011-08-25 11:30:00,11.96,11.99,11.87,11.92,342000.0,11.96,11.99,11.87,11.92,342000.0
2011-08-25 12:00:00,11.93,11.93,11.81,11.81,247200.0,11.93,11.93,11.81,11.81,247200.0
2011-08-25 12:30:00,11.81,11.86,11.8,11.83,232200.0,11.81,11.86,11.8,11.83,232200.0
2011-08-25 13:00:00,11.83,11.91,11.83,11.9,369000.0,11.83,11.91,11.83,11.9,369000.0
2011-08-25 13:30:00,11.91,11.92,11.87,11.92,373800.0,11.91,11.92,11.87,11.92,373800.0
2011-08-25 14:00:00,11.92,11.92,11.85,11.88,255600.0,11.92,11.92,11.85,11.88,255600.0
2011-08-25 14:30:00,11.88,11.91,11.82,11.83,355800.0,11.88,11.91,11.82,11.83,355800.0
2011-08-25 15:00:00,11.82,11.91,11.8,11.85,294600.0,11.82,11.91,11.8,11.85,294600.0
2011-08-25 15:30:00,11.85,11.86,11.77,11.81,847800.0,11.85,11.86,11.77,11.81,847800.0
2011-08-26 09:30:00,11.76,11.83,11.63,11.72,987000.0,11.76,11.83,11.63,11.72,987000.0
2011-08-26 10:00:00,11.71,11.9,11.53,11.85,529800.0,11.71,11.9,11.53,11.85,529800.0
2011-08-26 10:30:00,11.84,11.97,11.78,11.87,199200.0,11.84,11.97,11.78,11.87,199200.0
2011-08-26 11:00:00,11.85,12.0,11.83,11.9,178800.0,11.85,12.0,11.83,11.9,178800.0
2011-08-26 11:30:00,11.9,12.0,11.9,11.99,244800.0,11.9,12.0,11.9,11.99,244800.0
2011-08-26 12:00:00,11.99,12.08,11.99,12.07,345600.0,11.99,12.08,11.99,12.07,345600.0
2011-08-26 12:30:00,12.08,12.11,12.04,12.09,276600.0,12.08,12.11,12.04,12.09,276600.0
2011-08-26 13:00:00,12.09,12.18,12.08,12.18,296400.0,12.09,12.18,12.08,12.18,296400.0
2011-08-26 13:30:00,12.18,12.22,12.15,12.21,565800.0,12.18,12.22,12.15,12.21,565800.0
2011-08-26 14:00:00,12.21,12.23,12.17,12.17,400200.0,12.21,12.23,12.17,12.17,400200.0
2011-08-26 14:30:00,12.17,12.27,12.17,12.27,506400.0,12.17,12.27,12.17,12.27,506400.0
2011-08-26 15:00:00,12.26,12.27,12.16,12.2,654600.0,12.26,12.27,12.16,12.2,654600.0
2011-08-26 15:30:00,12.19,12.28,12.17,12.26,1541400.0,12.19,12.28,12.17,12.26,1541400.0
2011-08-29 09:30:00,12.4,12.49,12.35,12.46,540600.0,12.4,12.49,12.35,12.46,540600.0
2011-08-29 10:00:00,12.46,12.5,12.42,12.47,382200.0,12.46,12.5,12.42,12.47,382200.0
2011-08-29 10:30:00,12.47,12.49,12.4,12.44,371400.0,12.47,12.49,12.4,12.44,371400.0
2011-08-29 11:00:00,12.45,12.46,12.39,12.4,218400.0,12.45,12.46,12.39,12.4,218400.0
2011-08-29 11:30:00,12.41,12.5,12.4,12.48,267600.0,12.41,12.5,12.4,12.48,267600.0
2011-08-29 12:00:00,12.49,12.49,12.45,12.46,116400.0,12.49,12.49,12.45,12.46,116400.0
2011-08-29 12:30:00,12.46,12.49,12.44,12.46,247800.0,12.46,12.49,12.44,12.46,247800.0
2011-08-29 13:00:00,12.46,12.51,12.46,12.47,318600.0,12.46,12.51,12.46,12.47,318600.0
2011-08-29 13:30:00,12.47,12.47,12.42,12.44,222600.0,12.47,12.47,12.42,12.44,222600.0
2011-08-29 14:00:00,12.44,12.48,12.44,12.46,378600.0,12.44,12.48,12.44,12.46,378600.0
2011-08-29 14:30:00,12.46,12.48,12.42,12.43,323400.0,12.46,12.48,12.42,12.43,323400.0
2011-08-29 15:00:00,12.44,12.44,12.42,12.42,557400.0,12.44,12.44,12.42,12.42,557400.0
2011-08-29 15:30:00,12.42,12.44,12.4,12.43,1086000.0,12.42,12.44,12.4,12.43,1086000.0
2011-08-30 09:30:00,12.35,12.38,12.2,12.33,796200.0,12.35,12.38,12.2,12.33,796200.0
2011-08-30 10:00:00,12.33,12.33,12.21,12.31,301800.0,12.33,12.33,12.21,12.31,301800.0
2011-08-30 10:30:00,12.3,12.34,12.26,12.28,357600.0,12.3,12.34,12.26,12.28,357600.0
2011-08-30 11:00:00,12.28,12.34,12.26,12.3,493800.0,12.28,12.34,12.26,12.3,493800.0
2011-08-30 11:30:00,12.29,12.35,12.26,12.35,669000.0,12.29,12.35,12.26,12.35,669000.0
2011-08-30 12:00:00,12.35,12.37,12.32,12.36,344400.0,12.35,12.37,12.32,12.36,344400.0
2011-08-30 12:30:00,12.35,12.35,12.3,12.32,474000.0,12.35,12.35,12.3,12.32,474000.0
2011-08-30 13:00:00,12.33,12.39,12.33,12.37,243000.0,12.33,12.39,12.33,12.37,243000.0
2011-08-30 13:30:00,12.36,12.4,12.32,12.35,220800.0,12.36,12.4,12.32,12.35,220800.0
2011-08-30 14:00:00,12.36,12.43,12.33,12.41,325200.0,12.36,12.43,12.33,12.41,325200.0
2011-08-30 14:30:00,12.42,12.46,12.39,12.46,582600.0,12.42,12.46,12.39,12.46,582600.0
2011-08-30 15:00:00,12.46,12.46,12.4,12.42,502200.0,12.46,12.46,12.4,12.42,502200.0
2011-08-30 15:30:00,12.42,12.48,12.42,12.42,1306200.0,12.42,12.48,12.42,12.42,1306200.0
2011-08-31 09:30:00,12.51,12.74,12.44,12.63,665400.0,12.51,12.74,12.44,12.63,665400.0
2011-08-31 10:00:00,12.65,12.69,12.6,12.67,208200.0,12.65,12.69,12.6,12.67,208200.0
2011-08-31 10:30:00,12.66,12.71,12.63,12.64,156000.0,12.66,12.71,12.63,12.64,156000.0
2011-08-31 11:00:00,12.63,12.65,12.58,12.6,181200.0,12.63,12.65,12.58,12.6,181200.0
2011-08-31 11:30:00,12.61,12.65,12.58,12.58,258000.0,12.61,12.65,12.58,12.58,258000.0
2011-08-31 12:00:00,12.58,12.66,12.58,12.63,256800.0,12.58,12.66,12.58,12.63,256800.0
2011-08-31 12:30:00,12.63,12.67,12.61,12.67,204600.0,12.63,12.67,12.61,12.67,204600.0
2011-08-31 13:00:00,12.66,12.67,12.6,12.61,168000.0,12.66,12.67,12.6,12.61,168000.0
2011-08-31 13:30:00,12.62,12.65,12.56,12.57,328800.0,12.62,12.65,12.56,12.57,328800.0
2011-08-31 14:00:00,12.57,12.59,12.53,12.59,225600.0,12.57,12.59,12.53,12.59,225600.0
2011-08-31 14:30:00,12.58,12.59,12.46,12.5,253800.0,12.58,12.59,12.46,12.5,253800.0
2011-08-31 15:00:00,12.49,12.54,12.45,12.51,553200.0,12.49,12.54,12.45,12.51,553200.0
2011-08-31 15:30:00,12.51,12.61,12.51,12.56,616800.0,12.51,12.61,12.51,12.56,616800.0
2011-09-01 09:30:00,12.59,12.63,12.34,12.4,771000.0,12.59,12.63,12.34,12.4,771000.0
2011-09-01 10:00:00,12.39,12.62,12.38,12.56,439800.0,12.39,12.62,12.38,12.56,439800.0
2011-09-01 10:30:00,12.56,12.58,12.49,12.52,173400.0,12.56,12.58,12.49,12.52,173400.0
2011-09-01 11:00:00,12.52,12.57,12.49,12.56,175800.0,12.52,12.57,12.49,12.56,175800.0
2011-09-01 11:30:00,12.56,12.59,12.5,12.58,173400.0,12.56,12.59,12.5,12.58,173400.0
2011-09-01 12:00:00,12.58,12.65,12.57,12.65,273600.0,12.58,12.65,12.57,12.65,273600.0
2011-09-01 12:30:00,12.65,12.66,12.54,12.56,310800.0,12.65,12.66,12.54,12.56,310800.0
2011-09-01 13:00:00,12.56,12.57,12.52,12.57,396000.0,12.56,12.57,12.52,12.57,396000.0
2011-09-01 13:30:00,12.57,12.57,12.44,12.45,357000.0,12.57,12.57,12.44,12.45,357000.0
2011-09-01 14:00:00,12.45,12.47,12.42,12.45,263400.0,12.45,12.47,12.42,12.45,263400.0
2011-09-01 14:30:00,12.45,12.52,12.45,12.51,421800.0,12.45,12.52,12.45,12.51,421800.0
2011-09-01 15:00:00,12.5,12.5,12.44,12.47,517800.0,12.5,12.5,12.44,12.47,517800.0
2011-09-01 15:30:00,12.46,12.47,12.42,12.42,612600.0,12.46,12.47,12.42,12.42,612600.0
2011-09-02 09:30:00,12.21,12.3,12.15,12.25,523800.0,12.21,12.3,12.15,12.25,523800.0
2011-09-02 10:00:00,12.27,12.3,12.24,12.25,177000.0,12.27,12.3,12.24,12.25,177000.0
2011-09-02 10:30:00,12.24,12.25,12.17,12.25,136200.0,12.24,12.25,12.17,12.25,136200.0
2011-09-02 11:00:00,12.25,12.31,12.24,12.3,192000.0,12.25,12.31,12.24,12.3,192000.0
2011-09-02 11:30:00,12.29,12.31,12.23,12.24,121800.0,12.29,12.31,12.23,12.24,121800.0
2011-09-02 12:00:00,12.24,12.31,12.24,12.27,291600.0,12.24,12.31,12.24,12.27,291600.0
2011-09-02 12:30:00,12.27,12.28,12.24,12.27,112800.0,12.27,12.28,12.24,12.27,112800.0
2011-09-02 13:00:00,12.28,12.28,12.22,12.23,171600.0,12.28,12.28,12.22,12.23,171600.0
2011-09-02 13:30:00,12.23,12.25,12.19,12.21,299400.0,12.23,12.25,12.19,12.21,299400.0
2011-09-02 14:00:00,12.21,12.21,12.13,12.17,507000.0,12.21,12.21,12.13,12.17,507000.0
2011-09-02 14:30:00,12.17,12.17,12.1,12.13,412200.0,12.17,12.17,12.1,12.13,412200.0
2011-09-02 15:00:00,12.14,12.15,12.1,12.13,442800.0,12.14,12.15,12.1,12.13,442800.0
2011-09-02 15:30:00,12.13,12.17,12.1,12.11,1183800.0,12.13,12.17,12.1,12.11,1183800.0
2011-09-06 09:30:00,11.85,11.96,11.77,11.91,586800.0,11.85,11.96,11.77,11.91,586800.0
2011-09-06 10:00:00,11.92,11.98,11.83,11.84,309000.0,11.92,11.98,11.83,11.84,309000.0
2011-09-06 10:30:00,11.84,11.88,11.82,11.86,272400.0,11.84,11.88,11.82,11.86,272400.0
2011-09-06 11:00:00,11.86,11.97,11.84,11.93,225000.0,11.86,11.97,11.84,11.93,225000.0
2011-09-06 11:30:00,11.95,11.99,11.91,11.98,205800.0,11.95,11.99,11.91,11.98,205800.0
2011-09-06 12:00:00,11.98,12.06,11.97,12.05,163800.0,11.98,12.06,11.97,12.05,163800.0
2011-09-06 12:30:00,12.04,12.07,12.02,12.07,120000.0,12.04,12.07,12.02,12.07,120000.0
2011-09-06 13:00:00,12.07,12.16,12.06,12.1,226200.0,12.07,12.16,12.06,12.1,226200.0
2011-09-06 13:30:00,12.1,12.2,12.08,12.18,198600.0,12.1,12.2,12.08,12.18,198600.0
2011-09-06 14:00:00,12.17,12.2,12.16,12.19,441000.0,12.17,12.2,12.16,12.19,441000.0
2011-09-06 14:30:00,12.19,12.19,12.11,12.12,465600.0,12.19,12.19,12.11,12.12,465600.0
2011-09-06 15:00:00,12.13,12.14,12.08,12.11,318600.0,12.13,12.14,12.08,12.11,318600.0
2011-09-06 15:30:00,12.11,12.2,12.08,12.18,981600.0,12.11,12.2,12.08,12.18,981600.0
2011-09-07 09:30:00,12.37,12.41,12.28,12.39,301800.0,12.37,12.41,12.28,12.39,301800.0
2011-09-07 10:00:00,12.39,12.4,12.32,12.34,408000.0,12.39,12.4,12.32,12.34,408000.0
2011-09-07 10:30:00,12.34,12.44,12.31,12.32,1442400.0,12.34,12.44,12.31,12.32,1442400.0
2011-09-07 11:00:00,12.33,12.36,12.31,12.33,406200.0,12.33,12.36,12.31,12.33,406200.0
2011-09-07 11:30:00,12.33,12.35,12.32,12.35,231600.0,12.33,12.35,12.32,12.35,231600.0
2011-09-07 12:00:00,12.35,12.37,12.33,12.36,208800.0,12.35,12.37,12.33,12.36,208800.0
2011-09-07 12:30:00,12.36,12.4,12.35,12.35,352200.0,12.36,12.4,12.35,12.35,352200.0
2011-09-07 13:00:00,12.35,12.38,12.34,12.37,256800.0,12.35,12.38,12.34,12.37,256800.0
2011-09-07 13:30:00,12.37,12.37,12.35,12.35,238800.0,12.37,12.37,12.35,12.35,238800.0
2011-09-07 14:00:00,12.35,12.39,12.35,12.38,273600.0,12.35,12.39,12.35,12.38,273600.0
2011-09-07 14:30:00,12.38,12.4,12.36,12.4,321600.0,12.38,12.4,12.36,12.4,321600.0
2011-09-07 15:00:00,12.39,12.44,12.39,12.44,251400.0,12.39,12.44,12.39,12.44,251400.0
2011-09-07 15:30:00,12.44,12.47,12.4,12.46,491400.0,12.44,12.47,12.4,12.46,491400.0
2011-09-08 09:30:00,12.37,12.49,12.33,12.36,310200.0,12.37,12.49,12.33,12.36,310200.0
2011-09-08 10:00:00,12.37,12.45,12.33,12.42,232800.0,12.37,12.45,12.33,12.42,232800.0
2011-09-08 10:30:00,12.41,12.46,12.35,12.43,820200.0,12.41,12.46,12.35,12.43,820200.0
2011-09-08 11:00:00,12.43,12.45,12.34,12.35,302400.0,12.43,12.45,12.34,12.35,302400.0
2011-09-08 11:30:00,12.35,12.39,12.3,12.31,228000.0,12.35,12.39,12.3,12.31,228000.0
2011-09-08 12:00:00,12.31,12.32,12.27,12.29,226200.0,12.31,12.32,12.27,12.29,226200.0
2011-09-08 12:30:00,12.29,12.35,12.27,12.34,252000.0,12.29,12.35,12.27,12.34,252000.0
2011-09-08 13:00:00,12.34,12.37,12.31,12.35,138000.0,12.34,12.37,12.31,12.35,138000.0
2011-09-08 13:30:00,12.35,12.38,12.21,12.26,324600.0,12.35,12.38,12.21,12.26,324600.0
2011-09-08 14:00:00,12.26,12.28,12.19,12.21,264600.0,12.26,12.28,12.19,12.21,264600.0
2011-09-08 14:30:00,12.21,12.26,12.2,12.25,213600.0,12.21,12.26,12.2,12.25,213600.0
2011-09-08 15:00:00,12.24,12.24,12.17,12.23,247200.0,12.24,12.24,12.17,12.23,247200.0
2011-09-08 15:30:00,12.23,12.25,12.17,12.18,783600.0,12.23,12.25,12.17,12.18,783600.0
2011-09-09 09:30:00,12.07,12.08,11.93,11.99,386400.0,12.07,12.08,11.93,11.99,386400.0
2011-09-09 10:00:00,11.99,12.09,11.98,12.08,288600.0,11.99,12.09,11.98,12.08,288600.0
2011-09-09 10:30:00,12.08,12.1,12.02,12.04,183600.0,12.08,12.1,12.02,12.04,183600.0
2011-09-09 11:00:00,12.06,12.07,11.91,11.94,307800.0,12.06,12.07,11.91,11.94,307800.0
2011-09-09 11:30:00,11.93,11.99,11.87,11.89,397800.0,11.93,11.99,11.87,11.89,397800.0
2011-09-09 12:00:00,11.89,11.94,11.84,11.88,532200.0,11.89,11.94,11.84,11.88,532200.0
2011-09-09 12:30:00,11.88,11.91,11.81,11.9,687600.0,11.88,11.91,11.81,11.9,687600.0
2011-09-09 13:00:00,11.9,11.98,11.87,11.92,214800.0,11.9,11.98,11.87,11.92,214800.0
2011-09-09 13:30:00,11.92,11.92,11.85,11.87,307800.0,11.92,11.92,11.85,11.87,307800.0
2011-09-09 14:00:00,11.86,11.89,11.79,11.8,389400.0,11.86,11.89,11.79,11.8,389400.0
2011-09-09 14:30:00,11.8,11.83,11.78,11.79,313800.0,11.8,11.83,11.78,11.79,313800.0
2011-09-09 15:00:00,11.78,11.81,11.74,11.74,424200.0,11.78,11.81,11.74,11.74,424200.0
2011-09-09 15:30:00,11.75,11.79,11.74,11.74,1901400.0,11.75,11.79,11.74,11.74,1901400.0
2011-09-12 09:30:00,11.56,11.83,11.52,11.81,729000.0,11.56,11.83,11.52,11.81,729000.0
2011-09-12 10:00:00,11.81,11.83,11.65,11.67,446400.0,11.81,11.83,11.65,11.67,446400.0
2011-09-12 10:30:00,11.67,11.69,11.62,11.63,466800.0,11.67,11.69,11.62,11.63,466800.0
2011-09-12 11:00:00,11.63,11.73,11.63,11.72,285000.0,11.63,11.73,11.63,11.72,285000.0
2011-09-12 11:30:00,11.72,11.75,11.68,11.69,346200.0,11.72,11.75,11.68,11.69,346200.0
2011-09-12 12:00:00,11.69,11.72,11.66,11.71,353400.0,11.69,11.72,11.66,11.71,353400.0
2011-09-12 12:30:00,11.71,11.72,11.62,11.67,382200.0,11.71,11.72,11.62,11.67,382200.0
2011-09-12 13:00:00,11.67,11.7,11.66,11.67,528000.0,11.67,11.7,11.66,11.67,528000.0
2011-09-12 13:30:00,11.67,11.73,11.63,11.71,574200.0,11.67,11.73,11.63,11.71,574200.0
2011-09-12 14:00:00,11.71,11.71,11.6,11.64,593400.0,11.71,11.71,11.6,11.64,593400.0
2011-09-12 14:30:00,11.65,11.77,11.64,11.64,505800.0,11.65,11.77,11.64,11.64,505800.0
2011-09-12 15:00:00,11.65,11.75,11.63,11.74,428400.0,11.65,11.75,11.63,11.74,428400.0
2011-09-12 15:30:00,11.74,11.89,11.73,11.86,915600.0,11.74,11.89,11.73,11.86,915600.0
2011-09-13 09:30:00,11.91,12.13,11.9,12.13,849600.0,11.91,12.13,11.9,12.13,849600.0
2011-09-13 10:00:00,12.12,12.15,12.09,12.09,258000.0,12.12,12.15,12.09,12.09,258000.0
2011-09-13 10:30:00,12.1,12.11,12.01,12.05,265800.0,12.1,12.11,12.01,12.05,265800.0
2011-09-13 11:00:00,12.05,12.06,11.97,12.0,120000.0,12.05,12.06,11.97,12.0,120000.0
2011-09-13 11:30:00,12.01,12.05,11.98,12.01,258600.0,12.01,12.05,11.98,12.01,258600.0
2011-09-13 12:00:00,12.01,12.09,11.97,12.07,210000.0,12.01,12.09,11.97,12.07,210000.0
2011-09-13 12:30:00,12.06,12.1,12.04,12.1,162000.0,12.06,12.1,12.04,12.1,162000.0
2011-09-13 13:00:00,12.09,12.1,12.06,12.07,397200.0,12.09,12.1,12.06,12.07,397200.0
2011-09-13 13:30:00,12.06,12.09,12.04,12.05,259200.0,12.06,12.09,12.04,12.05,259200.0
2011-09-13 14:00:00,12.05,12.1,12.03,12.09,285000.0,12.05,12.1,12.03,12.09,285000.0
2011-09-13 14:30:00,12.1,12.17,12.09,12.16,1659000.0,12.1,12.17,12.09,12.16,1659000.0
2011-09-13 15:00:00,12.15,12.25,12.15,12.25,1777200.0,12.15,12.25,12.15,12.25,1777200.0
2011-09-13 15:30:00,12.25,12.29,12.19,12.24,1822800.0,12.25,12.29,12.19,12.24,1822800.0
2011-09-14 09:30:00,12.33,12.43,12.26,12.26,527400.0,12.33,12.43,12.26,12.26,527400.0
2011-09-14 10:00:00,12.27,12.3,12.15,12.27,633000.0,12.27,12.3,12.15,12.27,633000.0
2011-09-14 10:30:00,12.27,12.35,12.19,12.24,732000.0,12.27,12.35,12.19,12.24,732000.0
2011-09-14 11:00:00,12.24,12.29,12.19,12.26,751200.0,12.24,12.29,12.19,12.26,751200.0
2011-09-14 11:30:00,12.26,12.27,12.19,12.24,353400.0,12.26,12.27,12.19,12.24,353400.0
2011-09-14 12:00:00,12.25,12.3,12.24,12.28,267600.0,12.25,12.3,12.24,12.28,267600.0
2011-09-14 12:30:00,12.29,12.36,12.29,12.31,164400.0,12.29,12.36,12.29,12.31,164400.0
2011-09-14 13:00:00,12.3,12.33,12.3,12.32,140400.0,12.3,12.33,12.3,12.32,140400.0
2011-09-14 13:30:00,12.33,12.41,12.31,12.37,184800.0,12.33,12.41,12.31,12.37,184800.0
2011-09-14 14:00:00,12.37,12.47,12.37,12.44,423000.0,12.37,12.47,12.37,12.44,423000.0
2011-09-14 14:30:00,12.44,12.45,12.41,12.45,414000.0,12.44,12.45,12.41,12.45,414000.0
2011-09-14 15:00:00,12.45,12.55,12.45,12.54,432600.0,12.45,12.55,12.45,12.54,432600.0
2011-09-14 15:30:00,12.54,12.57,12.44,12.44,987600.0,12.54,12.57,12.44,12.44,987600.0
2011-09-15 09:30:00,12.5,12.6,12.42,12.55,618600.0,12.5,12.6,12.42,12.55,618600.0
2011-09-15 10:00:00,12.56,12.63,12.46,12.49,499800.0,12.56,12.63,12.46,12.49,499800.0
2011-09-15 10:30:00,12.48,12.5,12.4,12.42,283800.0,12.48,12.5,12.4,12.42,283800.0
2011-09-15 11:00:00,12.41,12.49,12.41,12.47,305400.0,12.41,12.49,12.41,12.47,305400.0
2011-09-15 11:30:00,12.47,12.59,12.47,12.59,220200.0,12.47,12.59,12.47,12.59,220200.0
2011-09-15 12:00:00,12.59,12.65,12.55,12.65,229800.0,12.59,12.65,12.55,12.65,229800.0
2011-09-15 12:30:00,12.65,12.72,12.63,12.71,367800.0,12.65,12.72,12.63,12.71,367800.0
2011-09-15 13:00:00,12.71,12.72,12.62,12.63,461400.0,12.71,12.72,12.62,12.63,461400.0
2011-09-15 13:30:00,12.63,12.66,12.6,12.66,132600.0,12.63,12.66,12.6,12.66,132600.0
2011-09-15 14:00:00,12.65,12.69,12.64,12.68,354600.0,12.65,12.69,12.64,12.68,354600.0
2011-09-15 14:30:00,12.68,12.78,12.68,12.76,538800.0,12.68,12.78,12.68,12.76,538800.0
2011-09-15 15:00:00,12.77,12.8,12.71,12.72,865800.0,12.77,12.8,12.71,12.72,865800.0
2011-09-15 15:30:00,12.72,12.74,12.7,12.72,1014600.0,12.72,12.74,12.7,12.72,1014600.0
2011-09-16 09:30:00,12.8,12.91,12.71,12.71,1551600.0,12.8,12.91,12.71,12.71,1551600.0
2011-09-16 10:00:00,12.72,12.84,12.72,12.73,413400.0,12.72,12.84,12.72,12.73,413400.0
2011-09-16 10:30:00,12.75,12.76,12.64,12.66,204600.0,12.75,12.76,12.64,12.66,204600.0
2011-09-16 11:00:00,12.66,12.7,12.62,12.65,267600.0,12.66,12.7,12.62,12.65,267600.0
2011-09-16 11:30:00,12.65,12.77,12.62,12.75,153000.0,12.65,12.77,12.62,12.75,153000.0
2011-09-16 12:00:00,12.75,12.79,12.74,12.77,155400.0,12.75,12.79,12.74,12.77,155400.0
2011-09-16 12:30:00,12.78,12.82,12.78,12.8,135000.0,12.78,12.82,12.78,12.8,135000.0
2011-09-16 13:00:00,12.8,12.83,12.77,12.81,352200.0,12.8,12.83,12.77,12.81,352200.0
2011-09-16 13:30:00,12.81,12.83,12.79,12.8,270000.0,12.81,12.83,12.79,12.8,270000.0
2011-09-16 14:00:00,12.8,12.81,12.77,12.78,375000.0,12.8,12.81,12.77,12.78,375000.0
2011-09-16 14:30:00,12.78,12.81,12.78,12.79,220800.0,12.78,12.81,12.78,12.79,220800.0
2011-09-16 15:00:00,12.8,12.81,12.78,12.79,427200.0,12.8,12.81,12.78,12.79,427200.0
2011-09-16 15:30:00,12.78,12.86,12.78,12.85,1092600.0,12.78,12.86,12.78,12.85,1092600.0
2011-09-19 09:30:00,12.69,12.69,12.55,12.61,718200.0,12.69,12.69,12.55,12.61,718200.0
2011-09-19 10:00:00,12.61,12.68,12.6,12.66,400800.0,12.61,12.68,12.6,12.66,400800.0
2011-09-19 10:30:00,12.67,12.7,12.65,12.68,194400.0,12.67,12.7,12.65,12.68,194400.0
2011-09-19 11:00:00,12.68,12.72,12.68,12.7,198600.0,12.68,12.72,12.68,12.7,198600.0
2011-09-19 11:30:00,12.7,12.74,12.69,12.71,325200.0,12.7,12.74,12.69,12.71,325200.0
2011-09-19 12:00:00,12.7,12.73,12.69,12.72,462000.0,12.7,12.73,12.69,12.72,462000.0
2011-09-19 12:30:00,12.72,12.74,12.7,12.73,627000.0,12.72,12.74,12.7,12.73,627000.0
2011-09-19 13:00:00,12.73,12.74,12.7,12.71,177000.0,12.73,12.74,12.7,12.71,177000.0
2011-09-19 13:30:00,12.71,12.74,12.69,12.74,174000.0,12.71,12.74,12.69,12.74,174000.0
2011-09-19 14:00:00,12.74,12.77,12.7,12.74,174000.0,12.74,12.77,12.7,12.74,174000.0
2011-09-19 14:30:00,12.74,12.84,12.73,12.76,400800.0,12.74,12.84,12.73,12.76,400800.0
2011-09-19 15:00:00,12.77,12.92,12.76,12.9,435000.0,12.77,12.92,12.76,12.9,435000.0
2011-09-19 15:30:00,12.91,12.93,12.87,12.88,939600.0,12.91,12.93,12.87,12.88,939600.0
2011-09-20 09:30:00,12.92,12.99,12.84,12.91,613800.0,12.92,12.99,12.84,12.91,613800.0
2011-09-20 10:00:00,12.91,13.25,12.91,13.16,1404600.0,12.91,13.25,12.91,13.16,1404600.0
2011-09-20 10:30:00,13.15,13.2,13.11,13.15,523800.0,13.15,13.2,13.11,13.15,523800.0
2011-09-20 11:00:00,13.17,13.3,13.15,13.3,411600.0,13.17,13.3,13.15,13.3,411600.0
2011-09-20 11:30:00,13.3,13.32,13.26,13.28,210000.0,13.3,13.32,13.26,13.28,210000.0
2011-09-20 12:00:00,13.28,13.28,13.19,13.23,328200.0,13.28,13.28,13.19,13.23,328200.0
2011-09-20 12:30:00,13.22,13.25,13.18,13.23,161400.0,13.22,13.25,13.18,13.23,161400.0
2011-09-20 13:00:00,13.22,13.27,13.21,13.24,337200.0,13.22,13.27,13.21,13.24,337200.0
2011-09-20 13:30:00,13.24,13.25,13.16,13.2,370800.0,13.24,13.25,13.16,13.2,370800.0
2011-09-20 14:00:00,13.2,13.27,13.18,13.27,234000.0,13.2,13.27,13.18,13.27,234000.0
2011-09-20 14:30:00,13.26,13.28,13.18,13.19,189000.0,13.26,13.28,13.18,13.19,189000.0
2011-09-20 15:00:00,13.18,13.2,13.11,13.14,406200.0,13.18,13.2,13.11,13.14,406200.0
2011-09-20 15:30:00,13.13,13.17,13.07,13.09,833400.0,13.13,13.17,13.07,13.09,833400.0
2011-09-21 09:30:00,13.1,13.12,12.94,13.1,751800.0,13.1,13.12,12.94,13.1,751800.0
2011-09-21 10:00:00,13.1,13.12,12.95,13.05,333600.0,13.1,13.12,12.95,13.05,333600.0
2011-09-21 10:30:00,13.06,13.06,12.96,12.99,325800.0,13.06,13.06,12.96,12.99,325800.0
2011-09-21 11:00:00,12.99,13.02,12.97,12.98,274800.0,12.99,13.02,12.97,12.98,274800.0
2011-09-21 11:30:00,13.0,13.02,12.95,12.96,580800.0,13.0,13.02,12.95,12.96,580800.0
2011-09-21 12:00:00,12.96,13.08,12.96,13.03,457800.0,12.96,13.08,12.96,13.03,457800.0
2011-09-21 12:30:00,13.02,13.08,13.0,13.04,177600.0,13.02,13.08,13.0,13.04,177600.0
2011-09-21 13:00:00,13.04,13.06,13.01,13.03,156000.0,13.04,13.06,13.01,13.03,156000.0
2011-09-21 13:30:00,13.03,13.04,12.94,12.94,204600.0,13.03,13.04,12.94,12.94,204600.0
2011-09-21 14:00:00,12.95,13.1,12.92,12.98,250800.0,12.95,13.1,12.92,12.98,250800.0
2011-09-21 14:30:00,12.99,13.02,12.85,12.92,397800.0,12.99,13.02,12.85,12.92,397800.0
2011-09-21 15:00:00,12.91,12.98,12.88,12.9,317400.0,12.91,12.98,12.88,12.9,317400.0
2011-09-21 15:30:00,12.9,12.92,12.74,12.74,780600.0,12.9,12.92,12.74,12.74,780600.0
2011-09-22 09:30:00,12.4,12.4,12.28,12.3,1141800.0,12.4,12.4,12.28,12.3,1141800.0
2011-09-22 10:00:00,12.29,12.43,12.26,12.38,574200.0,12.29,12.43,12.26,12.38,574200.0
2011-09-22 10:30:00,12.38,12.45,12.36,12.36,555600.0,12.38,12.45,12.36,12.36,555600.0
2011-09-22 11:00:00,12.38,12.4,12.29,12.36,402600.0,12.38,12.4,12.29,12.36,402600.0
2011-09-22 11:30:00,12.36,12.45,12.33,12.33,513600.0,12.36,12.45,12.33,12.33,513600.0
2011-09-22 12:00:00,12.33,12.36,12.31,12.34,292800.0,12.33,12.36,12.31,12.34,292800.0
2011-09-22 12:30:00,12.35,12.42,12.34,12.42,224400.0,12.35,12.42,12.34,12.42,224400.0
2011-09-22 13:00:00,12.42,12.47,12.39,12.42,474000.0,12.42,12.47,12.39,12.42,474000.0
2011-09-22 13:30:00,12.41,12.41,12.29,12.3,309000.0,12.41,12.41,12.29,12.3,309000.0
2011-09-22 14:00:00,12.3,12.49,12.27,12.43,477600.0,12.3,12.49,12.27,12.43,477600.0
2011-09-22 14:30:00,12.42,12.45,12.36,12.37,419400.0,12.42,12.45,12.36,12.37,419400.0
2011-09-22 15:00:00,12.37,12.39,12.31,12.38,576000.0,12.37,12.39,12.31,12.38,576000.0
2011-09-22 15:30:00,12.38,12.51,12.35,12.46,1041600.0,12.38,12.51,12.35,12.46,1041600.0
2011-09-23 09:30:00,12.32,12.32,12.14,12.22,1029600.0,12.32,12.32,12.14,12.22,1029600.0
2011-09-23 10:00:00,12.23,12.27,12.03,12.13,675000.0,12.23,12.27,12.03,12.13,675000.0
2011-09-23 10:30:00,12.14,12.32,12.14,12.31,573600.0,12.14,12.32,12.14,12.31,573600.0
2011-09-23 11:00:00,12.32,12.41,12.29,12.4,342000.0,12.32,12.41,12.29,12.4,342000.0
2011-09-23 11:30:00,12.39,12.4,12.32,12.37,277200.0,12.39,12.4,12.32,12.37,277200.0
2011-09-23 12:00:00,12.38,12.43,12.35,12.36,226800.0,12.38,12.43,12.35,12.36,226800.0
2011-09-23 12:30:00,12.37,12.43,12.32,12.37,177000.0,12.37,12.43,12.32,12.37,177000.0
2011-09-23 13:00:00,12.37,12.4,12.35,12.37,212400.0,12.37,12.4,12.35,12.37,212400.0
2011-09-23 13:30:00,12.37,12.48,12.37,12.47,252600.0,12.37,12.48,12.37,12.47,252600.0
2011-09-23 14:00:00,12.48,12.49,12.37,12.37,159600.0,12.48,12.49,12.37,12.37,159600.0
2011-09-23 14:30:00,12.38,12.44,12.32,12.32,408600.0,12.38,12.44,12.32,12.32,408600.0
2011-09-23 15:00:00,12.33,12.44,12.29,12.44,373800.0,12.33,12.44,12.29,12.44,373800.0
2011-09-23 15:30:00,12.42,12.45,12.37,12.42,625800.0,12.42,12.45,12.37,12.42,625800.0
2011-09-26 09:30:00,12.53,12.58,12.46,12.46,327600.0,12.53,12.58,12.46,12.46,327600.0
2011-09-26 10:00:00,12.46,12.48,12.37,12.44,231000.0,12.46,12.48,12.37,12.44,231000.0
2011-09-26 10:30:00,12.44,12.51,12.38,12.51,138600.0,12.44,12.51,12.38,12.51,138600.0
2011-09-26 11:00:00,12.51,12.58,12.49,12.56,207600.0,12.51,12.58,12.49,12.56,207600.0
2011-09-26 11:30:00,12.56,12.65,12.52,12.64,229200.0,12.56,12.65,12.52,12.64,229200.0
2011-09-26 12:00:00,12.64,12.64,12.58,12.59,140400.0,12.64,12.64,12.58,12.59,140400.0
2011-09-26 12:30:00,12.59,12.61,12.52,12.55,109800.0,12.59,12.61,12.52,12.55,109800.0
2011-09-26 13:00:00,12.55,12.55,12.47,12.53,205200.0,12.55,12.55,12.47,12.53,205200.0
2011-09-26 13:30:00,12.53,12.58,12.49,12.56,196800.0,12.53,12.58,12.49,12.56,196800.0
2011-09-26 14:00:00,12.56,12.65,12.54,12.57,234000.0,12.56,12.65,12.54,12.57,234000.0
2011-09-26 14:30:00,12.56,12.65,12.55,12.64,292800.0,12.56,12.65,12.55,12.64,292800.0
2011-09-26 15:00:00,12.63,12.76,12.63,12.74,560400.0,12.63,12.76,12.63,12.74,560400.0
2011-09-26 15:30:00,12.74,12.79,12.7,12.77,777600.0,12.74,12.79,12.7,12.77,777600.0
2011-09-27 09:30:00,13.04,13.15,12.94,13.13,289800.0,13.04,13.15,12.94,13.13,289800.0
2011-09-27 10:00:00,13.12,13.19,13.08,13.19,320400.0,13.12,13.19,13.08,13.19,320400.0
2011-09-27 10:30:00,13.18,13.27,13.15,13.27,472800.0,13.18,13.27,13.15,13.27,472800.0
2011-09-27 11:00:00,13.27,13.28,13.14,13.18,248400.0,13.27,13.28,13.14,13.18,248400.0
2011-09-27 11:30:00,13.19,13.26,13.16,13.24,165600.0,13.19,13.26,13.16,13.24,165600.0
2011-09-27 12:00:00,13.24,13.24,13.19,13.2,164400.0,13.24,13.24,13.19,13.2,164400.0
2011-09-27 12:30:00,13.2,13.2,13.14,13.16,142200.0,13.2,13.2,13.14,13.16,142200.0
2011-09-27 13:00:00,13.16,13.17,13.13,13.15,258000.0,13.16,13.17,13.13,13.15,258000.0
2011-09-27 13:30:00,13.16,13.16,13.1,13.14,222000.0,13.16,13.16,13.1,13.14,222000.0
2011-09-27 14:00:00,13.15,13.18,13.14,13.14,241200.0,13.15,13.18,13.14,13.14,241200.0
2011-09-27 14:30:00,13.15,13.16,13.1,13.12,248400.0,13.15,13.16,13.1,13.12,248400.0
2011-09-27 15:00:00,13.12,13.12,12.96,13.0,376200.0,13.12,13.12,12.96,13.0,376200.0
2011-09-27 15:30:00,12.99,13.01,12.9,12.98,1141800.0,12.99,13.01,12.9,12.98,1141800.0
2011-09-28 09:30:00,12.97,13.09,12.81,13.06,546000.0,12.97,13.09,12.81,13.06,546000.0
2011-09-28 10:00:00,13.05,13.05,12.9,12.93,542400.0,13.05,13.05,12.9,12.93,542400.0
2011-09-28 10:30:00,12.94,12.96,12.92,12.94,348600.0,12.94,12.96,12.92,12.94,348600.0
2011-09-28 11:00:00,12.94,12.96,12.88,12.9,340800.0,12.94,12.96,12.88,12.9,340800.0
2011-09-28 11:30:00,12.89,12.96,12.86,12.89,340800.0,12.89,12.96,12.86,12.89,340800.0
2011-09-28 12:00:00,12.9,12.94,12.88,12.92,265800.0,12.9,12.94,12.88,12.92,265800.0
2011-09-28 12:30:00,12.91,12.91,12.83,12.88,142800.0,12.91,12.91,12.83,12.88,142800.0
2011-09-28 13:00:00,12.88,12.88,12.78,12.78,170400.0,12.88,12.88,12.78,12.78,170400.0
2011-09-28 13:30:00,12.78,12.78,12.68,12.7,242400.0,12.78,12.78,12.68,12.7,242400.0
2011-09-28 14:00:00,12.69,12.71,12.67,12.7,187800.0,12.69,12.71,12.67,12.7,187800.0
2011-09-28 14:30:00,12.69,12.75,12.69,12.74,237000.0,12.69,12.75,12.69,12.74,237000.0
2011-09-28 15:00:00,12.74,12.77,12.7,12.71,407400.0,12.74,12.77,12.7,12.71,407400.0
2011-09-28 15:30:00,12.71,12.73,12.63,12.65,982800.0,12.71,12.73,12.63,12.65,982800.0
2011-09-29 09:30:00,12.07,12.08,11.25,11.69,7462800.0,12.07,12.08,11.25,11.69,7462800.0
2011-09-29 10:00:00,11.69,11.74,11.61,11.67,3477000.0,11.69,11.74,11.61,11.67,3477000.0
2011-09-29 10:30:00,11.68,11.77,11.63,11.66,2774400.0,11.68,11.77,11.63,11.66,2774400.0
2011-09-29 11:00:00,11.66,11.73,11.66,11.69,1299600.0,11.66,11.73,11.66,11.69,1299600.0
2011-09-29 11:30:00,11.69,11.74,11.65,11.67,1618800.0,11.69,11.74,11.65,11.67,1618800.0
2011-09-29 12:00:00,11.67,11.69,11.66,11.67,1124400.0,11.67,11.69,11.66,11.67,1124400.0
2011-09-29 12:30:00,11.67,11.68,11.63,11.64,1444200.0,11.67,11.68,11.63,11.64,1444200.0
2011-09-29 13:00:00,11.64,11.69,11.64,11.65,969600.0,11.64,11.69,11.64,11.65,969600.0
2011-09-29 13:30:00,11.65,11.67,11.57,11.61,2044200.0,11.65,11.67,11.57,11.61,2044200.0
2011-09-29 14:00:00,11.62,11.62,11.57,11.6,1648800.0,11.62,11.62,11.57,11.6,1648800.0
2011-09-29 14:30:00,11.6,11.88,11.6,11.69,2791800.0,11.6,11.88,11.6,11.69,2791800.0
2011-09-29 15:00:00,11.69,11.74,11.66,11.73,1378200.0,11.69,11.74,11.66,11.73,1378200.0
2011-09-29 15:30:00,11.73,11.89,11.73,11.81,5631600.0,11.73,11.89,11.73,11.81,5631600.0
2011-09-30 09:30:00,11.53,11.79,11.53,11.67,699600.0,11.53,11.79,11.53,11.67,699600.0
2011-09-30 10:00:00,11.66,11.91,11.64,11.85,657000.0,11.66,11.91,11.64,11.85,657000.0
2011-09-30 10:30:00,11.85,11.85,11.74,11.79,490800.0,11.85,11.85,11.74,11.79,490800.0
2011-09-30 11:00:00,11.79,11.88,11.78,11.85,486000.0,11.79,11.88,11.78,11.85,486000.0
2011-09-30 11:30:00,11.85,11.91,11.85,11.91,658200.0,11.85,11.91,11.85,11.91,658200.0
2011-09-30 12:00:00,11.91,11.97,11.88,11.97,446400.0,11.91,11.97,11.88,11.97,446400.0
2011-09-30 12:30:00,11.97,12.0,11.93,12.0,389400.0,11.97,12.0,11.93,12.0,389400.0
2011-09-30 13:00:00,12.0,12.17,11.99,12.11,675000.0,12.0,12.17,11.99,12.11,675000.0
2011-09-30 13:30:00,12.12,12.22,12.11,12.15,922800.0,12.12,12.22,12.11,12.15,922800.0
2011-09-30 14:00:00,12.14,12.17,11.98,12.02,1020600.0,12.14,12.17,11.98,12.02,1020600.0
2011-09-30 14:30:00,12.02,12.06,11.97,11.99,474000.0,12.02,12.06,11.97,11.99,474000.0
2011-09-30 15:00:00,12.0,12.05,11.97,11.99,542400.0,12.0,12.05,11.97,11.99,542400.0
2011-09-30 15:30:00,11.98,12.0,11.87,11.88,1314000.0,11.98,12.0,11.87,11.88,1314000.0
2011-10-03 09:30:00,11.81,11.81,11.58,11.61,1236600.0,11.81,11.81,11.58,11.61,1236600.0
2011-10-03 10:00:00,11.61,11.79,11.61,11.7,562800.0,11.61,11.79,11.61,11.7,562800.0
2011-10-03 10:30:00,11.7,11.71,11.56,11.64,448200.0,11.7,11.71,11.56,11.64,448200.0
2011-10-03 11:00:00,11.63,11.73,11.58,11.67,258000.0,11.63,11.73,11.58,11.67,258000.0
2011-10-03 11:30:00,11.67,11.72,11.64,11.69,181800.0,11.67,11.72,11.64,11.69,181800.0
2011-10-03 12:00:00,11.69,11.7,11.66,11.67,593400.0,11.69,11.7,11.66,11.67,593400.0
2011-10-03 12:30:00,11.66,11.67,11.58,11.6,520800.0,11.66,11.67,11.58,11.6,520800.0
2011-10-03 13:00:00,11.59,11.59,11.42,11.46,393000.0,11.59,11.59,11.42,11.46,393000.0
2011-10-03 13:30:00,11.46,11.47,11.33,11.47,477600.0,11.46,11.47,11.33,11.47,477600.0
2011-10-03 14:00:00,11.47,11.53,11.46,11.49,520800.0,11.47,11.53,11.46,11.49,520800.0
2011-10-03 14:30:00,11.49,11.51,11.46,11.51,653400.0,11.49,11.51,11.46,11.51,653400.0
2011-10-03 15:00:00,11.52,11.57,11.43,11.44,490200.0,11.52,11.57,11.43,11.44,490200.0
2011-10-03 15:30:00,11.44,11.54,11.4,11.4,855600.0,11.44,11.54,11.4,11.4,855600.0
2011-10-04 09:30:00,11.2,11.21,10.8,10.88,1761000.0,11.2,11.21,10.8,10.88,1761000.0
2011-10-04 10:00:00,10.88,11.11,10.82,11.09,1223400.0,10.88,11.11,10.82,11.09,1223400.0
2011-10-04 10:30:00,11.09,11.27,11.09,11.25,895800.0,11.09,11.27,11.09,11.25,895800.0
2011-10-04 11:00:00,11.26,11.33,11.21,11.28,693000.0,11.26,11.33,11.21,11.28,693000.0
2011-10-04 11:30:00,11.28,11.36,11.2,11.36,799200.0,11.28,11.36,11.2,11.36,799200.0
2011-10-04 12:00:00,11.37,11.45,11.35,11.35,429000.0,11.37,11.45,11.35,11.35,429000.0
2011-10-04 12:30:00,11.36,11.42,11.31,11.31,487800.0,11.36,11.42,11.31,11.31,487800.0
2011-10-04 13:00:00,11.32,11.34,11.25,11.33,406200.0,11.32,11.34,11.25,11.33,406200.0
2011-10-04 13:30:00,11.33,11.4,11.28,11.28,1068600.0,11.33,11.4,11.28,11.28,1068600.0
2011-10-04 14:00:00,11.28,11.35,11.26,11.34,657000.0,11.28,11.35,11.26,11.34,657000.0
2011-10-04 14:30:00,11.33,11.38,11.28,11.3,690000.0,11.33,11.38,11.28,11.3,690000.0
2011-10-04 15:00:00,11.31,11.42,11.27,11.37,865200.0,11.31,11.42,11.27,11.37,865200.0
2011-10-04 15:30:00,11.37,11.67,11.32,11.64,1659600.0,11.37,11.67,11.32,11.64,1659600.0
2011-10-05 09:30:00,11.67,11.71,11.54,11.59,278400.0,11.67,11.71,11.54,11.59,278400.0
2011-10-05 10:00:00,11.59,11.68,11.58,11.58,378000.0,11.59,11.68,11.58,11.58,378000.0
2011-10-05 10:30:00,11.58,11.64,11.53,11.53,583800.0,11.58,11.64,11.53,11.53,583800.0
2011-10-05 11:00:00,11.53,11.56,11.47,11.54,565200.0,11.53,11.56,11.47,11.54,565200.0
2011-10-05 11:30:00,11.54,11.57,11.49,11.53,223200.0,11.54,11.57,11.49,11.53,223200.0
2011-10-05 12:00:00,11.53,11.56,11.51,11.53,468000.0,11.53,11.56,11.51,11.53,468000.0
2011-10-05 12:30:00,11.53,11.56,11.5,11.54,256800.0,11.53,11.56,11.5,11.54,256800.0
2011-10-05 13:00:00,11.54,11.56,11.52,11.55,329400.0,11.54,11.56,11.52,11.55,329400.0
2011-10-05 13:30:00,11.54,11.56,11.52,11.52,405600.0,11.54,11.56,11.52,11.52,405600.0
2011-10-05 14:00:00,11.53,11.55,11.48,11.51,462000.0,11.53,11.55,11.48,11.51,462000.0
2011-10-05 14:30:00,11.51,11.53,11.49,11.51,571200.0,11.51,11.53,11.49,11.51,571200.0
2011-10-05 15:00:00,11.52,11.52,11.47,11.49,989400.0,11.52,11.52,11.47,11.49,989400.0
2011-10-05 15:30:00,11.49,11.56,11.48,11.52,2026200.0,11.49,11.56,11.48,11.52,2026200.0
2011-10-06 09:30:00,11.53,11.69,11.52,11.58,515400.0,11.53,11.69,11.52,11.58,515400.0
2011-10-06 10:00:00,11.57,11.73,11.53,11.66,423600.0,11.57,11.73,11.53,11.66,423600.0
2011-10-06 10:30:00,11.66,11.69,11.51,11.52,323400.0,11.66,11.69,11.51,11.52,323400.0
2011-10-06 11:00:00,11.52,11.55,11.51,11.53,571800.0,11.52,11.55,11.51,11.53,571800.0
2011-10-06 11:30:00,11.53,11.63,11.53,11.63,254400.0,11.53,11.63,11.53,11.63,254400.0
2011-10-06 12:00:00,11.62,11.67,11.61,11.63,222600.0,11.62,11.67,11.61,11.63,222600.0
2011-10-06 12:30:00,11.63,11.67,11.62,11.65,251400.0,11.63,11.67,11.62,11.65,251400.0
2011-10-06 13:00:00,11.64,11.68,11.64,11.65,225600.0,11.64,11.68,11.64,11.65,225600.0
2011-10-06 13:30:00,11.65,11.65,11.55,11.59,419400.0,11.65,11.65,11.55,11.59,419400.0
2011-10-06 14:00:00,11.59,11.68,11.59,11.68,355800.0,11.59,11.68,11.59,11.68,355800.0
2011-10-06 14:30:00,11.68,11.69,11.65,11.67,470400.0,11.68,11.69,11.65,11.67,470400.0
2011-10-06 15:00:00,11.67,11.69,11.63,11.66,753600.0,11.67,11.69,11.63,11.66,753600.0
2011-10-06 15:30:00,11.65,11.73,11.64,11.72,1257000.0,11.65,11.73,11.64,11.72,1257000.0
2011-10-07 09:30:00,11.82,11.89,11.79,11.88,484800.0,11.82,11.89,11.79,11.88,484800.0
2011-10-07 10:00:00,11.88,11.93,11.81,11.89,501000.0,11.88,11.93,11.81,11.89,501000.0
2011-10-07 10:30:00,11.89,11.9,11.83,11.85,346800.0,11.89,11.9,11.83,11.85,346800.0
2011-10-07 11:00:00,11.85,11.9,11.84,11.89,295800.0,11.85,11.9,11.84,11.89,295800.0
2011-10-07 11:30:00,11.88,11.96,11.86,11.96,384600.0,11.88,11.96,11.86,11.96,384600.0
2011-10-07 12:00:00,11.95,11.99,11.87,11.9,440400.0,11.95,11.99,11.87,11.9,440400.0
2011-10-07 12:30:00,11.9,11.96,11.87,11.95,337200.0,11.9,11.96,11.87,11.95,337200.0
2011-10-07 13:00:00,11.95,11.99,11.93,11.98,274200.0,11.95,11.99,11.93,11.98,274200.0
2011-10-07 13:30:00,11.99,12.09,11.93,12.08,500400.0,11.99,12.09,11.93,12.08,500400.0
2011-10-07 14:00:00,12.07,12.09,12.01,12.03,488400.0,12.07,12.09,12.01,12.03,488400.0
2011-10-07 14:30:00,12.03,12.12,12.03,12.09,423600.0,12.03,12.12,12.03,12.09,423600.0
2011-10-07 15:00:00,12.08,12.16,12.06,12.16,523800.0,12.08,12.16,12.06,12.16,523800.0
2011-10-07 15:30:00,12.16,12.17,11.99,12.0,976800.0,12.16,12.17,11.99,12.0,976800.0
2011-10-10 09:30:00,12.17,12.19,12.1,12.19,314400.0,12.17,12.19,12.1,12.19,314400.0
2011-10-10 10:00:00,12.17,12.23,12.15,12.22,317400.0,12.17,12.23,12.15,12.22,317400.0
2011-10-10 10:30:00,12.22,12.24,12.19,12.22,212400.0,12.22,12.24,12.19,12.22,212400.0
2011-10-10 11:00:00,12.22,12.23,12.16,12.18,233400.0,12.22,12.23,12.16,12.18,233400.0
2011-10-10 11:30:00,12.18,12.19,12.16,12.18,152400.0,12.18,12.19,12.16,12.18,152400.0
2011-10-10 12:00:00,12.18,12.2,12.13,12.18,145800.0,12.18,12.2,12.13,12.18,145800.0
2011-10-10 12:30:00,12.18,12.19,12.17,12.18,126000.0,12.18,12.19,12.17,12.18,126000.0
2011-10-10 13:00:00,12.18,12.2,12.17,12.17,259800.0,12.18,12.2,12.17,12.17,259800.0
2011-10-10 13:30:00,12.17,12.2,12.17,12.18,189000.0,12.17,12.2,12.17,12.18,189000.0
2011-10-10 14:00:00,12.17,12.2,12.16,12.17,226800.0,12.17,12.2,12.16,12.17,226800.0
2011-10-10 14:30:00,12.17,12.17,12.11,12.12,195600.0,12.17,12.17,12.11,12.12,195600.0
2011-10-10 15:00:00,12.12,12.13,11.99,12.0,733200.0,12.12,12.13,11.99,12.0,733200.0
2011-10-10 15:30:00,12.0,12.03,11.98,12.03,1969200.0,12.0,12.03,11.98,12.03,1969200.0
2011-10-11 09:30:00,12.0,12.2,11.97,12.15,169800.0,12.0,12.2,11.97,12.15,169800.0
2011-10-11 10:00:00,12.14,12.19,12.12,12.13,240600.0,12.14,12.19,12.12,12.13,240600.0
2011-10-11 10:30:00,12.13,12.15,12.04,12.05,217800.0,12.13,12.15,12.04,12.05,217800.0
2011-10-11 11:00:00,12.06,12.07,11.98,12.06,247200.0,12.06,12.07,11.98,12.06,247200.0
2011-10-11 11:30:00,12.06,12.08,12.03,12.05,179400.0,12.06,12.08,12.03,12.05,179400.0
2011-10-11 12:00:00,12.05,12.09,12.05,12.08,127800.0,12.05,12.09,12.05,12.08,127800.0
2011-10-11 12:30:00,12.09,12.09,11.95,12.06,320400.0,12.09,12.09,11.95,12.06,320400.0
2011-10-11 13:00:00,12.06,12.08,12.01,12.06,200400.0,12.06,12.08,12.01,12.06,200400.0
2011-10-11 13:30:00,12.06,12.06,12.02,12.03,241800.0,12.06,12.06,12.02,12.03,241800.0
2011-10-11 14:00:00,12.04,12.06,12.01,12.02,219600.0,12.04,12.06,12.01,12.02,219600.0
2011-10-11 14:30:00,12.02,12.04,11.99,12.02,322200.0,12.02,12.04,11.99,12.02,322200.0
2011-10-11 15:00:00,12.02,12.03,11.96,11.97,507000.0,12.02,12.03,11.96,11.97,507000.0
2011-10-11 15:30:00,11.97,12.0,11.92,11.95,1244400.0,11.97,12.0,11.92,11.95,1244400.0
2011-10-12 09:30:00,12.0,12.04,11.84,11.93,473400.0,12.0,12.04,11.84,11.93,473400.0
2011-10-12 10:00:00,11.93,12.02,11.88,11.93,747000.0,11.93,12.02,11.88,11.93,747000.0
2011-10-12 10:30:00,11.93,12.05,11.91,11.91,653400.0,11.93,12.05,11.91,11.91,653400.0
2011-10-12 11:00:00,11.92,11.93,11.88,11.91,291000.0,11.92,11.93,11.88,11.91,291000.0
2011-10-12 11:30:00,11.9,11.97,11.88,11.92,472800.0,11.9,11.97,11.88,11.92,472800.0
2011-10-12 12:00:00,11.92,11.96,11.92,11.94,348000.0,11.92,11.96,11.92,11.94,348000.0
2011-10-12 12:30:00,11.94,11.95,11.9,11.93,340200.0,11.94,11.95,11.9,11.93,340200.0
2011-10-12 13:00:00,11.94,11.96,11.94,11.94,273000.0,11.94,11.96,11.94,11.94,273000.0
2011-10-12 13:30:00,11.94,11.97,11.92,11.92,255600.0,11.94,11.97,11.92,11.92,255600.0
2011-10-12 14:00:00,11.92,11.95,11.9,11.9,298200.0,11.92,11.95,11.9,11.9,298200.0
2011-10-12 14:30:00,11.91,11.93,11.85,11.85,405000.0,11.91,11.93,11.85,11.85,405000.0
2011-10-12 15:00:00,11.86,11.9,11.84,11.88,474000.0,11.86,11.9,11.84,11.88,474000.0
2011-10-12 15:30:00,11.88,11.9,11.8,11.82,935400.0,11.88,11.9,11.8,11.82,935400.0
2011-10-13 09:30:00,11.72,11.83,11.69,11.79,267000.0,11.72,11.83,11.69,11.79,267000.0
2011-10-13 10:00:00,11.78,11.93,11.72,11.92,349200.0,11.78,11.93,11.72,11.92,349200.0
2011-10-13 10:30:00,11.91,11.92,11.88,11.89,395400.0,11.91,11.92,11.88,11.89,395400.0
2011-10-13 11:00:00,11.89,11.9,11.81,11.81,298800.0,11.89,11.9,11.81,11.81,298800.0
2011-10-13 11:30:00,11.81,11.86,11.79,11.84,250800.0,11.81,11.86,11.79,11.84,250800.0
2011-10-13 12:00:00,11.84,11.84,11.8,11.8,224400.0,11.84,11.84,11.8,11.8,224400.0
2011-10-13 12:30:00,11.8,11.84,11.8,11.81,234600.0,11.8,11.84,11.8,11.81,234600.0
2011-10-13 13:00:00,11.82,11.88,11.79,11.87,207000.0,11.82,11.88,11.79,11.87,207000.0
2011-10-13 13:30:00,11.87,11.87,11.83,11.84,249000.0,11.87,11.87,11.83,11.84,249000.0
2011-10-13 14:00:00,11.84,11.88,11.82,11.85,215400.0,11.84,11.88,11.82,11.85,215400.0
2011-10-13 14:30:00,11.85,11.91,11.83,11.88,318600.0,11.85,11.91,11.83,11.88,318600.0
2011-10-13 15:00:00,11.88,11.9,11.85,11.85,352800.0,11.88,11.9,11.85,11.85,352800.0
2011-10-13 15:30:00,11.85,11.89,11.83,11.88,648600.0,11.85,11.89,11.83,11.88,648600.0
2011-10-14 09:30:00,11.98,12.03,11.93,12.0,269400.0,11.98,12.03,11.93,12.0,269400.0
2011-10-14 10:00:00,12.0,12.04,11.95,11.96,177000.0,12.0,12.04,11.95,11.96,177000.0
2011-10-14 10:30:00,11.95,11.99,11.91,11.92,204600.0,11.95,11.99,11.91,11.92,204600.0
2011-10-14 11:00:00,11.92,11.93,11.88,11.89,144000.0,11.92,11.93,11.88,11.89,144000.0
2011-10-14 11:30:00,11.89,11.92,11.89,11.9,157800.0,11.89,11.92,11.89,11.9,157800.0
2011-10-14 12:00:00,11.9,11.91,11.86,11.87,190200.0,11.9,11.91,11.86,11.87,190200.0
2011-10-14 12:30:00,11.87,11.91,11.86,11.9,168600.0,11.87,11.91,11.86,11.9,168600.0
2011-10-14 13:00:00,11.9,11.92,11.88,11.88,114600.0,11.9,11.92,11.88,11.88,114600.0
2011-10-14 13:30:00,11.88,11.91,11.87,11.91,109800.0,11.88,11.91,11.87,11.91,109800.0
2011-10-14 14:00:00,11.91,11.96,11.91,11.96,620400.0,11.91,11.96,11.91,11.96,620400.0
2011-10-14 14:30:00,11.96,12.0,11.94,12.0,297000.0,11.96,12.0,11.94,12.0,297000.0
2011-10-14 15:00:00,12.0,12.01,11.98,11.99,283800.0,12.0,12.01,11.98,11.99,283800.0
2011-10-14 15:30:00,11.99,12.03,11.93,12.0,671400.0,11.99,12.03,11.93,12.0,671400.0
2011-10-17 09:30:00,11.75,11.84,11.4,11.84,1555200.0,11.75,11.84,11.4,11.84,1555200.0
2011-10-17 10:00:00,11.83,11.84,11.65,11.68,432000.0,11.83,11.84,11.65,11.68,432000.0
2011-10-17 10:30:00,11.68,11.71,11.58,11.63,266400.0,11.68,11.71,11.58,11.63,266400.0
2011-10-17 11:00:00,11.63,11.69,11.62,11.63,270600.0,11.63,11.69,11.62,11.63,270600.0
2011-10-17 11:30:00,11.63,11.65,11.6,11.61,280800.0,11.63,11.65,11.6,11.61,280800.0
2011-10-17 12:00:00,11.61,11.63,11.6,11.62,216000.0,11.61,11.63,11.6,11.62,216000.0
2011-10-17 12:30:00,11.62,11.62,11.57,11.57,253800.0,11.62,11.62,11.57,11.57,253800.0
2011-10-17 13:00:00,11.57,11.57,11.52,11.52,397800.0,11.57,11.57,11.52,11.52,397800.0
2011-10-17 13:30:00,11.52,11.55,11.51,11.55,837600.0,11.52,11.55,11.51,11.55,837600.0
2011-10-17 14:00:00,11.54,11.56,11.49,11.55,561000.0,11.54,11.56,11.49,11.55,561000.0
2011-10-17 14:30:00,11.55,11.55,11.48,11.51,335400.0,11.55,11.55,11.48,11.51,335400.0
2011-10-17 15:00:00,11.51,11.54,11.48,11.5,867600.0,11.51,11.54,11.48,11.5,867600.0
2011-10-17 15:30:00,11.5,11.52,11.41,11.42,1865400.0,11.5,11.52,11.41,11.42,1865400.0
2011-10-18 09:30:00,11.35,11.55,11.35,11.54,480000.0,11.35,11.55,11.35,11.54,480000.0
2011-10-18 10:00:00,11.54,11.68,11.51,11.68,423000.0,11.54,11.68,11.51,11.68,423000.0
2011-10-18 10:30:00,11.68,11.71,11.62,11.67,392400.0,11.68,11.71,11.62,11.67,392400.0
2011-10-18 11:00:00,11.66,11.69,11.62,11.62,181200.0,11.66,11.69,11.62,11.62,181200.0
2011-10-18 11:30:00,11.63,11.68,11.63,11.66,152400.0,11.63,11.68,11.63,11.66,152400.0
2011-10-18 12:00:00,11.67,11.68,11.62,11.64,178800.0,11.67,11.68,11.62,11.64,178800.0
2011-10-18 12:30:00,11.63,11.64,11.62,11.63,279000.0,11.63,11.64,11.62,11.63,279000.0
2011-10-18 13:00:00,11.63,11.64,11.62,11.64,140400.0,11.63,11.64,11.62,11.64,140400.0
2011-10-18 13:30:00,11.64,11.64,11.59,11.6,186600.0,11.64,11.64,11.59,11.6,186600.0
2011-10-18 14:00:00,11.6,11.67,11.6,11.66,256800.0,11.6,11.67,11.6,11.66,256800.0
2011-10-18 14:30:00,11.66,11.66,11.57,11.58,336000.0,11.66,11.66,11.57,11.58,336000.0
2011-10-18 15:00:00,11.59,11.79,11.59,11.67,607200.0,11.59,11.79,11.59,11.67,607200.0
2011-10-18 15:30:00,11.67,11.73,11.64,11.69,952200.0,11.67,11.73,11.64,11.69,952200.0
2011-10-19 09:30:00,11.72,11.92,11.69,11.71,472200.0,11.72,11.92,11.69,11.71,472200.0
2011-10-19 10:00:00,11.72,11.75,11.68,11.74,397800.0,11.72,11.75,11.68,11.74,397800.0
2011-10-19 10:30:00,11.74,11.74,11.67,11.69,433800.0,11.74,11.74,11.67,11.69,433800.0
2011-10-19 11:00:00,11.69,11.71,11.65,11.7,549000.0,11.69,11.71,11.65,11.7,549000.0
2011-10-19 11:30:00,11.7,11.76,11.69,11.69,473400.0,11.7,11.76,11.69,11.69,473400.0
2011-10-19 12:00:00,11.69,11.71,11.59,11.6,602400.0,11.69,11.71,11.59,11.6,602400.0
2011-10-19 12:30:00,11.6,11.62,11.59,11.59,468600.0,11.6,11.62,11.59,11.59,468600.0
2011-10-19 13:00:00,11.59,11.64,11.57,11.62,353400.0,11.59,11.64,11.57,11.62,353400.0
2011-10-19 13:30:00,11.61,11.62,11.58,11.59,322200.0,11.61,11.62,11.58,11.59,322200.0
2011-10-19 14:00:00,11.59,11.6,11.5,11.52,441600.0,11.59,11.6,11.5,11.52,441600.0
2011-10-19 14:30:00,11.51,11.52,11.42,11.43,889800.0,11.51,11.52,11.42,11.43,889800.0
2011-10-19 15:00:00,11.43,11.44,11.28,11.35,1930800.0,11.43,11.44,11.28,11.35,1930800.0
2011-10-19 15:30:00,11.35,11.46,11.29,11.3,2503200.0,11.35,11.46,11.29,11.3,2503200.0
2011-10-20 09:30:00,11.67,11.96,11.38,11.74,2295600.0,11.67,11.96,11.38,11.74,2295600.0
2011-10-20 10:00:00,11.74,11.82,11.65,11.77,1054800.0,11.74,11.82,11.65,11.77,1054800.0
2011-10-20 10:30:00,11.77,12.03,11.75,11.99,1777200.0,11.77,12.03,11.75,11.99,1777200.0
2011-10-20 11:00:00,11.98,12.04,11.88,11.99,816600.0,11.98,12.04,11.88,11.99,816600.0
2011-10-20 11:30:00,11.99,12.04,11.91,11.97,910800.0,11.99,12.04,11.91,11.97,910800.0
2011-10-20 12:00:00,11.97,11.97,11.85,11.89,540000.0,11.97,11.97,11.85,11.89,540000.0
2011-10-20 12:30:00,11.88,11.96,11.88,11.93,376200.0,11.88,11.96,11.88,11.93,376200.0
2011-10-20 13:00:00,11.92,11.96,11.89,11.94,570000.0,11.92,11.96,11.89,11.94,570000.0
2011-10-20 13:30:00,11.95,12.02,11.91,11.98,539400.0,11.95,12.02,11.91,11.98,539400.0
2011-10-20 14:00:00,11.98,12.01,11.91,11.96,619200.0,11.98,12.01,11.91,11.96,619200.0
2011-10-20 14:30:00,11.96,12.03,11.95,12.0,603000.0,11.96,12.03,11.95,12.0,603000.0
2011-10-20 15:00:00,12.01,12.01,11.9,11.92,706200.0,12.01,12.01,11.9,11.92,706200.0
2011-10-20 15:30:00,11.92,12.02,11.91,12.0,1570800.0,11.92,12.02,11.91,12.0,1570800.0
2011-10-21 09:30:00,12.12,12.24,12.06,12.16,1092000.0,12.12,12.24,12.06,12.16,1092000.0
2011-10-21 10:00:00,12.15,12.25,12.12,12.23,610800.0,12.15,12.25,12.12,12.23,610800.0
2011-10-21 10:30:00,12.23,12.26,12.19,12.22,331800.0,12.23,12.26,12.19,12.22,331800.0
2011-10-21 11:00:00,12.22,12.25,12.22,12.23,214800.0,12.22,12.25,12.22,12.23,214800.0
2011-10-21 11:30:00,12.23,12.29,12.21,12.28,277800.0,12.23,12.29,12.21,12.28,277800.0
2011-10-21 12:00:00,12.28,12.28,12.25,12.28,168000.0,12.28,12.28,12.25,12.28,168000.0
2011-10-21 12:30:00,12.28,12.29,12.26,12.27,146400.0,12.28,12.29,12.26,12.27,146400.0
2011-10-21 13:00:00,12.26,12.27,12.17,12.18,234600.0,12.26,12.27,12.17,12.18,234600.0
2011-10-21 13:30:00,12.18,12.21,12.16,12.2,292800.0,12.18,12.21,12.16,12.2,292800.0
2011-10-21 14:00:00,12.19,12.24,12.13,12.13,475200.0,12.19,12.24,12.13,12.13,475200.0
2011-10-21 14:30:00,12.13,12.21,12.13,12.21,338400.0,12.13,12.21,12.13,12.21,338400.0
2011-10-21 15:00:00,12.21,12.26,12.18,12.2,564600.0,12.21,12.26,12.18,12.2,564600.0
2011-10-21 15:30:00,12.21,12.24,12.16,12.23,1157400.0,12.21,12.24,12.16,12.23,1157400.0
2011-10-24 09:30:00,12.21,12.38,12.21,12.37,272400.0,12.21,12.38,12.21,12.37,272400.0
2011-10-24 10:00:00,12.39,12.39,12.33,12.37,237000.0,12.39,12.39,12.33,12.37,237000.0
2011-10-24 10:30:00,12.37,12.46,12.36,12.46,479400.0,12.37,12.46,12.36,12.46,479400.0
2011-10-24 11:00:00,12.46,12.46,12.35,12.4,668400.0,12.46,12.46,12.35,12.4,668400.0
2011-10-24 11:30:00,12.41,12.53,12.38,12.51,737400.0,12.41,12.53,12.38,12.51,737400.0
2011-10-24 12:00:00,12.51,12.63,12.5,12.63,845400.0,12.51,12.63,12.5,12.63,845400.0
2011-10-24 12:30:00,12.62,12.63,12.53,12.58,265800.0,12.62,12.63,12.53,12.58,265800.0
2011-10-24 13:00:00,12.58,12.64,12.56,12.58,492600.0,12.58,12.64,12.56,12.58,492600.0
2011-10-24 13:30:00,12.58,12.66,12.54,12.63,405600.0,12.58,12.66,12.54,12.63,405600.0
2011-10-24 14:00:00,12.62,12.64,12.58,12.61,450000.0,12.62,12.64,12.58,12.61,450000.0
2011-10-24 14:30:00,12.61,12.64,12.58,12.59,479400.0,12.61,12.64,12.58,12.59,479400.0
2011-10-24 15:00:00,12.59,12.64,12.57,12.58,698400.0,12.59,12.64,12.57,12.58,698400.0
2011-10-24 15:30:00,12.58,12.59,12.51,12.58,1047000.0,12.58,12.59,12.51,12.58,1047000.0
2011-10-25 09:30:00,12.51,12.67,12.5,12.55,478800.0,12.51,12.67,12.5,12.55,478800.0
2011-10-25 10:00:00,12.57,12.64,12.48,12.61,411000.0,12.57,12.64,12.48,12.61,411000.0
2011-10-25 10:30:00,12.61,12.65,12.54,12.55,210000.0,12.61,12.65,12.54,12.55,210000.0
2011-10-25 11:00:00,12.55,12.59,12.45,12.46,289800.0,12.55,12.59,12.45,12.46,289800.0
2011-10-25 11:30:00,12.46,12.47,12.37,12.41,480600.0,12.46,12.47,12.37,12.41,480600.0
2011-10-25 12:00:00,12.41,12.46,12.4,12.45,220800.0,12.41,12.46,12.4,12.45,220800.0
2011-10-25 12:30:00,12.45,12.46,12.38,12.39,151800.0,12.45,12.46,12.38,12.39,151800.0
2011-10-25 13:00:00,12.39,12.42,12.36,12.4,150000.0,12.39,12.42,12.36,12.4,150000.0
2011-10-25 13:30:00,12.39,12.4,12.35,12.36,219600.0,12.39,12.4,12.35,12.36,219600.0
2011-10-25 14:00:00,12.36,12.36,12.27,12.28,285600.0,12.36,12.36,12.27,12.28,285600.0
2011-10-25 14:30:00,12.27,12.32,12.25,12.27,322800.0,12.27,12.32,12.25,12.27,322800.0
2011-10-25 15:00:00,12.28,12.32,12.24,12.27,483600.0,12.28,12.32,12.24,12.27,483600.0
2011-10-25 15:30:00,12.27,12.29,12.14,12.16,1158000.0,12.27,12.29,12.14,12.16,1158000.0
2011-10-26 09:30:00,12.33,12.38,12.24,12.28,300600.0,12.33,12.38,12.24,12.28,300600.0
2011-10-26 10:00:00,12.29,12.29,12.15,12.17,188400.0,12.29,12.29,12.15,12.17,188400.0
2011-10-26 10:30:00,12.16,12.17,12.09,12.14,312600.0,12.16,12.17,12.09,12.14,312600.0
2011-10-26 11:00:00,12.13,12.19,12.1,12.15,120600.0,12.13,12.19,12.1,12.15,120600.0
2011-10-26 11:30:00,12.15,12.19,12.12,12.17,121200.0,12.15,12.19,12.12,12.17,121200.0
2011-10-26 12:00:00,12.16,12.18,12.14,12.16,94800.0,12.16,12.18,12.14,12.16,94800.0
2011-10-26 12:30:00,12.16,12.2,12.16,12.17,94200.0,12.16,12.2,12.16,12.17,94200.0
2011-10-26 13:00:00,12.18,12.19,12.15,12.19,144600.0,12.18,12.19,12.15,12.19,144600.0
2011-10-26 13:30:00,12.2,12.27,12.2,12.24,191400.0,12.2,12.27,12.2,12.24,191400.0
2011-10-26 14:00:00,12.25,12.28,12.22,12.25,154800.0,12.25,12.28,12.22,12.25,154800.0
2011-10-26 14:30:00,12.25,12.29,12.22,12.24,214200.0,12.25,12.29,12.22,12.24,214200.0
2011-10-26 15:00:00,12.25,12.3,12.23,12.27,290400.0,12.25,12.3,12.23,12.27,290400.0
2011-10-26 15:30:00,12.27,12.31,12.24,12.26,837600.0,12.27,12.31,12.24,12.26,837600.0
2011-10-27 09:30:00,12.59,12.64,12.4,12.4,274200.0,12.59,12.64,12.4,12.4,274200.0
2011-10-27 10:00:00,12.4,12.45,12.37,12.43,205800.0,12.4,12.45,12.37,12.43,205800.0
2011-10-27 10:30:00,12.43,12.47,12.43,12.46,216000.0,12.43,12.47,12.43,12.46,216000.0
2011-10-27 11:00:00,12.46,12.5,12.46,12.49,224400.0,12.46,12.5,12.46,12.49,224400.0
2011-10-27 11:30:00,12.49,12.5,12.46,12.49,135600.0,12.49,12.5,12.46,12.49,135600.0
2011-10-27 12:00:00,12.49,12.56,12.49,12.51,89400.0,12.49,12.56,12.49,12.51,89400.0
2011-10-27 12:30:00,12.52,12.53,12.5,12.52,132000.0,12.52,12.53,12.5,12.52,132000.0
2011-10-27 13:00:00,12.51,12.55,12.51,12.53,144000.0,12.51,12.55,12.51,12.53,144000.0
2011-10-27 13:30:00,12.53,12.54,12.52,12.53,90600.0,12.53,12.54,12.52,12.53,90600.0
2011-10-27 14:00:00,12.54,12.56,12.51,12.55,290400.0,12.54,12.56,12.51,12.55,290400.0
2011-10-27 14:30:00,12.55,12.63,12.54,12.62,522600.0,12.55,12.63,12.54,12.62,522600.0
2011-10-27 15:00:00,12.62,12.72,12.61,12.69,583800.0,12.62,12.72,12.61,12.69,583800.0
2011-10-27 15:30:00,12.7,12.7,12.55,12.58,1314000.0,12.7,12.7,12.55,12.58,1314000.0
2011-10-28 09:30:00,12.61,12.7,12.57,12.59,350400.0,12.61,12.7,12.57,12.59,350400.0
2011-10-28 10:00:00,12.59,12.64,12.57,12.59,202200.0,12.59,12.64,12.57,12.59,202200.0
2011-10-28 10:30:00,12.59,12.62,12.57,12.6,374400.0,12.59,12.62,12.57,12.6,374400.0
2011-10-28 11:00:00,12.6,12.66,12.6,12.64,156000.0,12.6,12.66,12.6,12.64,156000.0
2011-10-28 11:30:00,12.64,12.66,12.63,12.65,145200.0,12.64,12.66,12.63,12.65,145200.0
2011-10-28 12:00:00,12.64,12.66,12.63,12.64,169800.0,12.64,12.66,12.63,12.64,169800.0
2011-10-28 12:30:00,12.64,12.66,12.63,12.65,250800.0,12.64,12.66,12.63,12.65,250800.0
2011-10-28 13:00:00,12.64,12.65,12.61,12.63,105600.0,12.64,12.65,12.61,12.63,105600.0
2011-10-28 13:30:00,12.62,12.66,12.62,12.65,337800.0,12.62,12.66,12.62,12.65,337800.0
2011-10-28 14:00:00,12.66,12.67,12.63,12.67,293400.0,12.66,12.67,12.63,12.67,293400.0
2011-10-28 14:30:00,12.67,12.69,12.66,12.69,288000.0,12.67,12.69,12.66,12.69,288000.0
2011-10-28 15:00:00,12.7,12.73,12.64,12.65,338400.0,12.7,12.73,12.64,12.65,338400.0
2011-10-28 15:30:00,12.65,12.7,12.63,12.67,858000.0,12.65,12.7,12.63,12.67,858000.0
2011-10-31 09:30:00,12.47,12.55,12.39,12.47,330600.0,12.47,12.55,12.39,12.47,330600.0
2011-10-31 10:00:00,12.47,12.59,12.44,12.53,474600.0,12.47,12.59,12.44,12.53,474600.0
2011-10-31 10:30:00,12.54,12.58,12.52,12.56,427200.0,12.54,12.58,12.52,12.56,427200.0
2011-10-31 11:00:00,12.56,12.62,12.55,12.6,292800.0,12.56,12.62,12.55,12.6,292800.0
2011-10-31 11:30:00,12.6,12.69,12.6,12.67,283800.0,12.6,12.69,12.6,12.67,283800.0
2011-10-31 12:00:00,12.67,12.69,12.61,12.62,224400.0,12.67,12.69,12.61,12.62,224400.0
2011-10-31 12:30:00,12.62,12.67,12.6,12.66,238200.0,12.62,12.67,12.6,12.66,238200.0
2011-10-31 13:00:00,12.65,12.71,12.65,12.7,306000.0,12.65,12.71,12.65,12.7,306000.0
2011-10-31 13:30:00,12.7,12.76,12.7,12.74,375600.0,12.7,12.76,12.7,12.74,375600.0
2011-10-31 14:00:00,12.74,12.74,12.71,12.72,252000.0,12.74,12.74,12.71,12.72,252000.0
2011-10-31 14:30:00,12.72,12.73,12.69,12.7,357600.0,12.72,12.73,12.69,12.7,357600.0
2011-10-31 15:00:00,12.71,12.71,12.6,12.61,465000.0,12.71,12.71,12.6,12.61,465000.0
2011-10-31 15:30:00,12.61,12.66,12.57,12.57,1188600.0,12.61,12.66,12.57,12.57,1188600.0
2011-11-01 09:30:00,12.28,12.35,12.15,12.3,389400.0,12.28,12.35,12.15,12.3,389400.0
2011-11-01 10:00:00,12.29,12.4,12.22,12.35,667800.0,12.29,12.4,12.22,12.35,667800.0
2011-11-01 10:30:00,12.35,12.44,12.34,12.4,445200.0,12.35,12.44,12.34,12.4,445200.0
2011-11-01 11:00:00,12.4,12.42,12.32,12.34,168600.0,12.4,12.42,12.32,12.34,168600.0
2011-11-01 11:30:00,12.34,12.34,12.22,12.23,173400.0,12.34,12.34,12.22,12.23,173400.0
2011-11-01 12:00:00,12.22,12.25,12.16,12.19,191400.0,12.22,12.25,12.16,12.19,191400.0
2011-11-01 12:30:00,12.19,12.24,12.15,12.22,338400.0,12.19,12.24,12.15,12.22,338400.0
2011-11-01 13:00:00,12.21,12.29,12.16,12.28,226200.0,12.21,12.29,12.16,12.28,226200.0
2011-11-01 13:30:00,12.28,12.45,12.28,12.35,686400.0,12.28,12.45,12.28,12.35,686400.0
2011-11-01 14:00:00,12.35,12.38,12.32,12.37,270000.0,12.35,12.38,12.32,12.37,270000.0
2011-11-01 14:30:00,12.36,12.38,12.29,12.31,291600.0,12.36,12.38,12.29,12.31,291600.0
2011-11-01 15:00:00,12.31,12.33,12.27,12.3,363600.0,12.31,12.33,12.27,12.3,363600.0
2011-11-01 15:30:00,12.3,12.34,12.2,12.26,839400.0,12.3,12.34,12.2,12.26,839400.0
2011-11-02 09:30:00,12.45,12.52,12.35,12.4,219000.0,12.45,12.52,12.35,12.4,219000.0
2011-11-02 10:00:00,12.4,12.48,12.38,12.48,96000.0,12.4,12.48,12.38,12.48,96000.0
2011-11-02 10:30:00,12.46,12.57,12.44,12.56,138000.0,12.46,12.57,12.44,12.56,138000.0
2011-11-02 11:00:00,12.56,12.62,12.56,12.61,148800.0,12.56,12.62,12.56,12.61,148800.0
2011-11-02 11:30:00,12.61,12.61,12.56,12.57,137400.0,12.61,12.61,12.56,12.57,137400.0
2011-11-02 12:00:00,12.56,12.56,12.46,12.5,156600.0,12.56,12.56,12.46,12.5,156600.0
2011-11-02 12:30:00,12.49,12.51,12.42,12.42,98400.0,12.49,12.51,12.42,12.42,98400.0
2011-11-02 13:00:00,12.42,12.42,12.37,12.4,158400.0,12.42,12.42,12.37,12.4,158400.0
2011-11-02 13:30:00,12.4,12.53,12.02,12.32,4108800.0,12.4,12.53,12.02,12.32,4108800.0
2011-11-02 14:00:00,12.33,12.43,12.33,12.35,249000.0,12.33,12.43,12.33,12.35,249000.0
2011-11-02 14:30:00,12.35,12.41,12.34,12.39,193200.0,12.35,12.41,12.34,12.39,193200.0
2011-11-02 15:00:00,12.39,12.44,12.35,12.4,299400.0,12.39,12.44,12.35,12.4,299400.0
2011-11-02 15:30:00,12.4,12.42,12.35,12.39,774000.0,12.4,12.42,12.35,12.39,774000.0
2011-11-03 09:30:00,12.9,12.9,12.51,12.86,1534800.0,12.9,12.9,12.51,12.86,1534800.0
2011-11-03 10:00:00,12.86,12.87,12.72,12.76,549000.0,12.86,12.87,12.72,12.76,549000.0
2011-11-03 10:30:00,12.76,12.78,12.63,12.65,445800.0,12.76,12.78,12.63,12.65,445800.0
2011-11-03 11:00:00,12.65,12.68,12.61,12.67,286800.0,12.65,12.68,12.61,12.67,286800.0
2011-11-03 11:30:00,12.67,12.72,12.66,12.68,266400.0,12.67,12.72,12.66,12.68,266400.0
2011-11-03 12:00:00,12.68,12.73,12.66,12.72,219000.0,12.68,12.73,12.66,12.72,219000.0
2011-11-03 12:30:00,12.72,12.74,12.67,12.74,194400.0,12.72,12.74,12.67,12.74,194400.0
2011-11-03 13:00:00,12.74,12.76,12.71,12.71,130200.0,12.74,12.76,12.71,12.71,130200.0
2011-11-03 13:30:00,12.71,12.77,12.7,12.72,151800.0,12.71,12.77,12.7,12.72,151800.0
2011-11-03 14:00:00,12.73,12.78,12.71,12.74,280800.0,12.73,12.78,12.71,12.74,280800.0
2011-11-03 14:30:00,12.74,12.77,12.71,12.74,201600.0,12.74,12.77,12.71,12.74,201600.0
2011-11-03 15:00:00,12.74,12.77,12.72,12.77,530400.0,12.74,12.77,12.72,12.77,530400.0
2011-11-03 15:30:00,12.77,12.83,12.77,12.79,1465200.0,12.77,12.83,12.77,12.79,1465200.0
2011-11-04 09:30:00,12.74,12.83,12.69,12.78,484800.0,12.74,12.83,12.69,12.78,484800.0
2011-11-04 10:00:00,12.78,12.78,12.68,12.74,461400.0,12.78,12.78,12.68,12.74,461400.0
2011-11-04 10:30:00,12.74,12.74,12.67,12.72,291000.0,12.74,12.74,12.67,12.72,291000.0
2011-11-04 11:00:00,12.72,12.76,12.69,12.75,194400.0,12.72,12.76,12.69,12.75,194400.0
2011-11-04 11:30:00,12.75,12.75,12.69,12.7,282600.0,12.75,12.75,12.69,12.7,282600.0
2011-11-04 12:00:00,12.71,12.74,12.7,12.72,246000.0,12.71,12.74,12.7,12.72,246000.0
2011-11-04 12:30:00,12.72,12.72,12.69,12.69,193800.0,12.72,12.72,12.69,12.69,193800.0
2011-11-04 13:00:00,12.69,12.76,12.67,12.74,180600.0,12.69,12.76,12.67,12.74,180600.0
2011-11-04 13:30:00,12.74,12.81,12.74,12.78,212400.0,12.74,12.81,12.74,12.78,212400.0
2011-11-04 14:00:00,12.79,12.84,12.79,12.81,346800.0,12.79,12.84,12.79,12.81,346800.0
2011-11-04 14:30:00,12.82,12.82,12.7,12.71,261000.0,12.82,12.82,12.7,12.71,261000.0
2011-11-04 15:00:00,12.71,12.71,12.67,12.69,304200.0,12.71,12.71,12.67,12.69,304200.0
2011-11-04 15:30:00,12.69,12.75,12.68,12.74,676200.0,12.69,12.75,12.68,12.74,676200.0
2011-11-07 09:30:00,12.71,12.81,12.65,12.81,469800.0,12.71,12.81,12.65,12.81,469800.0
2011-11-07 10:00:00,12.81,12.83,12.74,12.74,390000.0,12.81,12.83,12.74,12.74,390000.0
2011-11-07 10:30:00,12.74,12.74,12.61,12.63,225000.0,12.74,12.74,12.61,12.63,225000.0
2011-11-07 11:00:00,12.63,12.69,12.62,12.64,99600.0,12.63,12.69,12.62,12.64,99600.0
2011-11-07 11:30:00,12.64,12.66,12.6,12.6,79800.0,12.64,12.66,12.6,12.6,79800.0
2011-11-07 12:00:00,12.59,12.63,12.54,12.55,92400.0,12.59,12.63,12.54,12.55,92400.0
2011-11-07 12:30:00,12.54,12.58,12.54,12.56,74400.0,12.54,12.58,12.54,12.56,74400.0
2011-11-07 13:00:00,12.56,12.63,12.55,12.63,91800.0,12.56,12.63,12.55,12.63,91800.0
2011-11-07 13:30:00,12.63,12.69,12.61,12.67,106800.0,12.63,12.69,12.61,12.67,106800.0
2011-11-07 14:00:00,12.67,12.72,12.65,12.69,130800.0,12.67,12.72,12.65,12.69,130800.0
2011-11-07 14:30:00,12.69,12.72,12.66,12.71,115800.0,12.69,12.72,12.66,12.71,115800.0
2011-11-07 15:00:00,12.71,12.73,12.68,12.68,141000.0,12.71,12.73,12.68,12.68,141000.0
2011-11-07 15:30:00,12.68,12.71,12.67,12.71,478200.0,12.68,12.71,12.67,12.71,478200.0
2011-11-08 09:30:00,12.7,12.83,12.62,12.82,594600.0,12.7,12.83,12.62,12.82,594600.0
2011-11-08 10:00:00,12.83,12.86,12.74,12.75,298800.0,12.83,12.86,12.74,12.75,298800.0
2011-11-08 10:30:00,12.74,12.75,12.67,12.69,205200.0,12.74,12.75,12.67,12.69,205200.0
2011-11-08 11:00:00,12.68,12.7,12.58,12.6,303600.0,12.68,12.7,12.58,12.6,303600.0
2011-11-08 11:30:00,12.6,12.62,12.58,12.59,363000.0,12.6,12.62,12.58,12.59,363000.0
2011-11-08 12:00:00,12.58,12.63,12.57,12.6,192000.0,12.58,12.63,12.57,12.6,192000.0
2011-11-08 12:30:00,12.6,12.61,12.59,12.61,149400.0,12.6,12.61,12.59,12.61,149400.0
2011-11-08 13:00:00,12.61,12.64,12.58,12.64,192600.0,12.61,12.64,12.58,12.64,192600.0
2011-11-08 13:30:00,12.64,12.74,12.63,12.71,272400.0,12.64,12.74,12.63,12.71,272400.0
2011-11-08 14:00:00,12.72,12.72,12.67,12.7,233400.0,12.72,12.72,12.67,12.7,233400.0
2011-11-08 14:30:00,12.7,12.74,12.7,12.71,200400.0,12.7,12.74,12.7,12.71,200400.0
2011-11-08 15:00:00,12.71,12.72,12.67,12.72,289200.0,12.71,12.72,12.67,12.72,289200.0
2011-11-08 15:30:00,12.72,12.74,12.7,12.71,827400.0,12.72,12.74,12.7,12.71,827400.0
2011-11-09 09:30:00,12.42,12.49,12.28,12.31,639600.0,12.42,12.49,12.28,12.31,639600.0
2011-11-09 10:00:00,12.31,12.38,12.29,12.3,457800.0,12.31,12.38,12.29,12.3,457800.0
2011-11-09 10:30:00,12.3,12.38,12.26,12.37,358800.0,12.3,12.38,12.26,12.37,358800.0
2011-11-09 11:00:00,12.36,12.38,12.33,12.33,319200.0,12.36,12.38,12.33,12.33,319200.0
2011-11-09 11:30:00,12.33,12.35,12.3,12.32,297000.0,12.33,12.35,12.3,12.32,297000.0
2011-11-09 12:00:00,12.32,12.33,12.29,12.3,253200.0,12.32,12.33,12.29,12.3,253200.0
2011-11-09 12:30:00,12.29,12.31,12.25,12.26,283200.0,12.29,12.31,12.25,12.26,283200.0
2011-11-09 13:00:00,12.25,12.27,12.17,12.17,395400.0,12.25,12.27,12.17,12.17,395400.0
2011-11-09 13:30:00,12.17,12.2,12.1,12.1,474600.0,12.17,12.2,12.1,12.1,474600.0
2011-11-09 14:00:00,12.11,12.12,12.01,12.06,667800.0,12.11,12.12,12.01,12.06,667800.0
2011-11-09 14:30:00,12.06,12.06,11.99,12.01,679200.0,12.06,12.06,11.99,12.01,679200.0
2011-11-09 15:00:00,12.0,12.08,11.99,12.04,797400.0,12.0,12.08,11.99,12.04,797400.0
2011-11-09 15:30:00,12.04,12.05,11.93,11.96,1962600.0,12.04,12.05,11.93,11.96,1962600.0
2011-11-10 09:30:00,12.06,12.09,11.99,12.09,383400.0,12.06,12.09,11.99,12.09,383400.0
2011-11-10 10:00:00,12.09,12.12,12.06,12.08,583200.0,12.09,12.12,12.06,12.08,583200.0
2011-11-10 10:30:00,12.07,12.09,12.04,12.08,421200.0,12.07,12.09,12.04,12.08,421200.0
2011-11-10 11:00:00,12.07,12.13,12.06,12.1,594000.0,12.07,12.13,12.06,12.1,594000.0
2011-11-10 11:30:00,12.1,12.2,12.09,12.13,435000.0,12.1,12.2,12.09,12.13,435000.0
2011-11-10 12:00:00,12.13,12.15,12.11,12.12,270000.0,12.13,12.15,12.11,12.12,270000.0
2011-11-10 12:30:00,12.12,12.15,12.08,12.13,268800.0,12.12,12.15,12.08,12.13,268800.0
2011-11-10 13:00:00,12.12,12.17,12.08,12.09,511800.0,12.12,12.17,12.08,12.09,511800.0
2011-11-10 13:30:00,12.09,12.13,12.08,12.09,480000.0,12.09,12.13,12.08,12.09,480000.0
2011-11-10 14:00:00,12.09,12.09,12.0,12.02,509400.0,12.09,12.09,12.0,12.02,509400.0
2011-11-10 14:30:00,12.03,12.09,11.51,11.62,5374800.0,12.03,12.09,11.51,11.62,5374800.0
2011-11-10 15:00:00,11.62,11.7,11.36,11.44,5650200.0,11.62,11.7,11.36,11.44,5650200.0
2011-11-10 15:30:00,11.44,11.67,11.42,11.5,5628000.0,11.44,11.67,11.42,11.5,5628000.0
2011-11-11 09:30:00,11.56,11.69,11.38,11.6,2565000.0,11.56,11.69,11.38,11.6,2565000.0
2011-11-11 10:00:00,11.6,11.68,11.58,11.6,1239600.0,11.6,11.68,11.58,11.6,1239600.0
2011-11-11 10:30:00,11.6,11.67,11.6,11.67,934200.0,11.6,11.67,11.6,11.67,934200.0
2011-11-11 11:00:00,11.67,11.81,11.66,11.8,963600.0,11.67,11.81,11.66,11.8,963600.0
2011-11-11 11:30:00,11.8,11.91,11.78,11.91,698400.0,11.8,11.91,11.78,11.91,698400.0
2011-11-11 12:00:00,11.91,11.92,11.81,11.82,556200.0,11.91,11.92,11.81,11.82,556200.0
2011-11-11 12:30:00,11.83,11.84,11.8,11.81,330000.0,11.83,11.84,11.8,11.81,330000.0
2011-11-11 13:00:00,11.81,11.82,11.75,11.78,438600.0,11.81,11.82,11.75,11.78,438600.0
2011-11-11 13:30:00,11.78,11.8,11.74,11.76,577200.0,11.78,11.8,11.74,11.76,577200.0
2011-11-11 14:00:00,11.76,11.83,11.76,11.82,623400.0,11.76,11.83,11.76,11.82,623400.0
2011-11-11 14:30:00,11.82,11.83,11.77,11.78,558600.0,11.82,11.83,11.77,11.78,558600.0
2011-11-11 15:00:00,11.78,11.79,11.75,11.77,732000.0,11.78,11.79,11.75,11.77,732000.0
2011-11-11 15:30:00,11.77,11.77,11.7,11.76,1245000.0,11.77,11.77,11.7,11.76,1245000.0
2011-11-14 09:30:00,11.73,11.74,11.64,11.7,606000.0,11.73,11.74,11.64,11.7,606000.0
2011-11-14 10:00:00,11.7,11.9,11.68,11.87,467400.0,11.7,11.9,11.68,11.87,467400.0
2011-11-14 10:30:00,11.87,11.95,11.86,11.92,1054200.0,11.87,11.95,11.86,11.92,1054200.0
2011-11-14 11:00:00,11.92,11.93,11.79,11.84,573000.0,11.92,11.93,11.79,11.84,573000.0
2011-11-14 11:30:00,11.84,11.88,11.82,11.83,329400.0,11.84,11.88,11.82,11.83,329400.0
2011-11-14 12:00:00,11.83,11.88,11.81,11.81,306000.0,11.83,11.88,11.81,11.81,306000.0
2011-11-14 12:30:00,11.81,11.83,11.78,11.8,248400.0,11.81,11.83,11.78,11.8,248400.0
2011-11-14 13:00:00,11.79,11.83,11.78,11.82,283200.0,11.79,11.83,11.78,11.82,283200.0
2011-11-14 13:30:00,11.82,11.85,11.8,11.81,277200.0,11.82,11.85,11.8,11.81,277200.0
2011-11-14 14:00:00,11.8,11.8,11.77,11.79,319800.0,11.8,11.8,11.77,11.79,319800.0
2011-11-14 14:30:00,11.79,11.8,11.75,11.75,369600.0,11.79,11.8,11.75,11.75,369600.0
2011-11-14 15:00:00,11.75,11.79,11.75,11.77,374400.0,11.75,11.79,11.75,11.77,374400.0
2011-11-14 15:30:00,11.76,11.78,11.69,11.72,1108200.0,11.76,11.78,11.69,11.72,1108200.0
2011-11-15 09:30:00,11.68,11.78,11.68,11.77,320400.0,11.68,11.78,11.68,11.77,320400.0
2011-11-15 10:00:00,11.76,11.76,11.71,11.72,261600.0,11.76,11.76,11.71,11.72,261600.0
2011-11-15 10:30:00,11.72,11.74,11.7,11.71,151200.0,11.72,11.74,11.7,11.71,151200.0
2011-11-15 11:00:00,11.7,11.7,11.62,11.66,213600.0,11.7,11.7,11.62,11.66,213600.0
2011-11-15 11:30:00,11.66,11.66,11.56,11.61,394200.0,11.66,11.66,11.56,11.61,394200.0
2011-11-15 12:00:00,11.6,11.61,11.59,11.6,474600.0,11.6,11.61,11.59,11.6,474600.0
2011-11-15 12:30:00,11.6,11.62,11.58,11.6,471000.0,11.6,11.62,11.58,11.6,471000.0
2011-11-15 13:00:00,11.6,11.6,11.56,11.58,424200.0,11.6,11.6,11.56,11.58,424200.0
2011-11-15 13:30:00,11.59,11.59,11.53,11.54,523200.0,11.59,11.59,11.53,11.54,523200.0
2011-11-15 14:00:00,11.54,11.56,11.51,11.52,598200.0,11.54,11.56,11.51,11.52,598200.0
2011-11-15 14:30:00,11.53,11.53,11.5,11.5,566400.0,11.53,11.53,11.5,11.5,566400.0
2011-11-15 15:00:00,11.5,11.52,11.49,11.5,1050600.0,11.5,11.52,11.49,11.5,1050600.0
2011-11-15 15:30:00,11.5,11.51,11.46,11.46,1865400.0,11.5,11.51,11.46,11.46,1865400.0
2011-11-16 09:30:00,11.38,11.4,10.89,11.01,3585000.0,11.38,11.4,10.89,11.01,3585000.0
2011-11-16 10:00:00,11.0,11.03,10.92,10.94,2168400.0,11.0,11.03,10.92,10.94,2168400.0
2011-11-16 10:30:00,10.94,11.07,10.93,11.05,2005200.0,10.94,11.07,10.93,11.05,2005200.0
2011-11-16 11:00:00,11.05,11.12,11.04,11.08,948000.0,11.05,11.12,11.04,11.08,948000.0
2011-11-16 11:30:00,11.08,11.08,11.01,11.02,787200.0,11.08,11.08,11.01,11.02,787200.0
2011-11-16 12:00:00,11.02,11.02,10.96,10.97,805800.0,11.02,11.02,10.96,10.97,805800.0
2011-11-16 12:30:00,10.97,11.05,10.96,11.0,667800.0,10.97,11.05,10.96,11.0,667800.0
2011-11-16 13:00:00,11.0,11.04,11.0,11.04,686400.0,11.0,11.04,11.0,11.04,686400.0
2011-11-16 13:30:00,11.04,11.05,11.02,11.03,616800.0,11.04,11.05,11.02,11.03,616800.0
2011-11-16 14:00:00,11.04,11.05,11.0,11.02,669600.0,11.04,11.05,11.0,11.02,669600.0
2011-11-16 14:30:00,11.02,11.03,11.0,11.01,805800.0,11.02,11.03,11.0,11.01,805800.0
2011-11-16 15:00:00,11.01,11.03,10.97,10.98,937800.0,11.01,11.03,10.97,10.98,937800.0
2011-11-16 15:30:00,10.98,10.98,10.87,10.88,3227400.0,10.98,10.98,10.87,10.88,3227400.0
2011-11-17 09:30:00,10.86,10.87,10.68,10.73,669000.0,10.86,10.87,10.68,10.73,669000.0
2011-11-17 10:00:00,10.73,10.82,10.69,10.82,613800.0,10.73,10.82,10.69,10.82,613800.0
2011-11-17 10:30:00,10.81,10.85,10.78,10.8,315000.0,10.81,10.85,10.78,10.8,315000.0
2011-11-17 11:00:00,10.8,10.81,10.76,10.77,526200.0,10.8,10.81,10.76,10.77,526200.0
2011-11-17 11:30:00,10.77,10.79,10.75,10.77,453600.0,10.77,10.79,10.75,10.77,453600.0
2011-11-17 12:00:00,10.77,10.79,10.64,10.64,498600.0,10.77,10.79,10.64,10.64,498600.0
2011-11-17 12:30:00,10.64,10.64,10.52,10.64,661800.0,10.64,10.64,10.52,10.64,661800.0
2011-11-17 13:00:00,10.64,10.67,10.6,10.66,403200.0,10.64,10.67,10.6,10.66,403200.0
2011-11-17 13:30:00,10.66,10.67,10.58,10.66,401400.0,10.66,10.67,10.58,10.66,401400.0
2011-11-17 14:00:00,10.66,10.67,10.63,10.67,256800.0,10.66,10.67,10.63,10.67,256800.0
2011-11-17 14:30:00,10.67,10.67,10.63,10.64,706800.0,10.67,10.67,10.63,10.64,706800.0
2011-11-17 15:00:00,10.64,10.65,10.58,10.63,507000.0,10.64,10.65,10.58,10.63,507000.0
2011-11-17 15:30:00,10.63,10.65,10.58,10.62,2075400.0,10.63,10.65,10.58,10.62,2075400.0
2011-11-18 09:30:00,10.67,10.69,10.53,10.6,837600.0,10.67,10.69,10.53,10.6,837600.0
2011-11-18 10:00:00,10.61,10.63,10.56,10.59,707400.0,10.61,10.63,10.56,10.59,707400.0
2011-11-18 10:30:00,10.6,10.74,10.59,10.73,979800.0,10.6,10.74,10.59,10.73,979800.0
2011-11-18 11:00:00,10.73,10.76,10.72,10.73,1044600.0,10.73,10.76,10.72,10.73,1044600.0
2011-11-18 11:30:00,10.72,10.74,10.68,10.71,438600.0,10.72,10.74,10.68,10.71,438600.0
2011-11-18 12:00:00,10.71,10.74,10.69,10.7,422400.0,10.71,10.74,10.69,10.7,422400.0
2011-11-18 12:30:00,10.7,10.7,10.67,10.67,453600.0,10.7,10.7,10.67,10.67,453600.0
2011-11-18 13:00:00,10.67,10.68,10.65,10.66,316200.0,10.67,10.68,10.65,10.66,316200.0
2011-11-18 13:30:00,10.66,10.67,10.63,10.64,303600.0,10.66,10.67,10.63,10.64,303600.0
2011-11-18 14:00:00,10.64,10.66,10.61,10.61,378000.0,10.64,10.66,10.61,10.61,378000.0
2011-11-18 14:30:00,10.62,10.64,10.61,10.63,522000.0,10.62,10.64,10.61,10.63,522000.0
2011-11-18 15:00:00,10.63,10.63,10.55,10.55,674400.0,10.63,10.63,10.55,10.55,674400.0
2011-11-18 15:30:00,10.56,10.56,10.48,10.5,1342800.0,10.56,10.56,10.48,10.5,1342800.0
2011-11-21 09:30:00,10.34,10.5,10.33,10.48,991800.0,10.34,10.5,10.33,10.48,991800.0
2011-11-21 10:00:00,10.48,10.71,10.46,10.67,1392600.0,10.48,10.71,10.46,10.67,1392600.0
2011-11-21 10:30:00,10.68,10.87,10.63,10.84,1609200.0,10.68,10.87,10.63,10.84,1609200.0
2011-11-21 11:00:00,10.84,10.86,10.74,10.74,895800.0,10.84,10.86,10.74,10.74,895800.0
2011-11-21 11:30:00,10.73,10.76,10.67,10.73,624600.0,10.73,10.76,10.67,10.73,624600.0
2011-11-21 12:00:00,10.73,10.78,10.72,10.75,562800.0,10.73,10.78,10.72,10.75,562800.0
2011-11-21 12:30:00,10.74,10.77,10.72,10.72,403800.0,10.74,10.77,10.72,10.72,403800.0
2011-11-21 13:00:00,10.72,10.83,10.72,10.78,505800.0,10.72,10.83,10.72,10.78,505800.0
2011-11-21 13:30:00,10.77,10.78,10.71,10.71,413400.0,10.77,10.78,10.71,10.71,413400.0
2011-11-21 14:00:00,10.71,10.74,10.68,10.73,642600.0,10.71,10.74,10.68,10.73,642600.0
2011-11-21 14:30:00,10.72,10.77,10.7,10.72,823800.0,10.72,10.77,10.7,10.72,823800.0
2011-11-21 15:00:00,10.72,10.77,10.69,10.75,760200.0,10.72,10.77,10.69,10.75,760200.0
2011-11-21 15:30:00,10.75,10.76,10.69,10.69,1286400.0,10.75,10.76,10.69,10.69,1286400.0
2011-11-22 09:30:00,10.64,10.8,10.56,10.74,299400.0,10.64,10.8,10.56,10.74,299400.0
2011-11-22 10:00:00,10.74,10.77,10.65,10.68,187200.0,10.74,10.77,10.65,10.68,187200.0
2011-11-22 10:30:00,10.68,10.68,10.56,10.58,177000.0,10.68,10.68,10.56,10.58,177000.0
2011-11-22 11:00:00,10.58,10.6,10.47,10.48,654600.0,10.58,10.6,10.47,10.48,654600.0
2011-11-22 11:30:00,10.48,10.53,10.41,10.52,459600.0,10.48,10.53,10.41,10.52,459600.0
2011-11-22 12:00:00,10.53,10.59,10.52,10.55,690600.0,10.53,10.59,10.52,10.55,690600.0
2011-11-22 12:30:00,10.55,10.6,10.54,10.59,301800.0,10.55,10.6,10.54,10.59,301800.0
2011-11-22 13:00:00,10.6,10.61,10.58,10.58,336600.0,10.6,10.61,10.58,10.58,336600.0
2011-11-22 13:30:00,10.58,10.62,10.57,10.57,259200.0,10.58,10.62,10.57,10.57,259200.0
2011-11-22 14:00:00,10.58,10.6,10.56,10.58,267600.0,10.58,10.6,10.56,10.58,267600.0
2011-11-22 14:30:00,10.58,10.58,10.49,10.51,356400.0,10.58,10.58,10.49,10.51,356400.0
2011-11-22 15:00:00,10.51,10.55,10.48,10.53,486000.0,10.51,10.55,10.48,10.53,486000.0
2011-11-22 15:30:00,10.54,10.55,10.49,10.51,746400.0,10.54,10.55,10.49,10.51,746400.0
2011-11-23 09:30:00,10.4,10.42,10.34,10.35,268800.0,10.4,10.42,10.34,10.35,268800.0
2011-11-23 10:00:00,10.36,10.37,10.27,10.27,400200.0,10.36,10.37,10.27,10.27,400200.0
2011-11-23 10:30:00,10.28,10.38,10.27,10.36,337200.0,10.28,10.38,10.27,10.36,337200.0
2011-11-23 11:00:00,10.36,10.38,10.32,10.36,252000.0,10.36,10.38,10.32,10.36,252000.0
2011-11-23 11:30:00,10.36,10.43,10.34,10.42,328800.0,10.36,10.43,10.34,10.42,328800.0
2011-11-23 12:00:00,10.42,10.48,10.42,10.47,319200.0,10.42,10.48,10.42,10.47,319200.0
2011-11-23 12:30:00,10.47,10.54,10.45,10.52,370200.0,10.47,10.54,10.45,10.52,370200.0
2011-11-23 13:00:00,10.52,10.52,10.49,10.52,207000.0,10.52,10.52,10.49,10.52,207000.0
2011-11-23 13:30:00,10.52,10.55,10.48,10.49,195000.0,10.52,10.55,10.48,10.49,195000.0
2011-11-23 14:00:00,10.49,10.51,10.46,10.47,318600.0,10.49,10.51,10.46,10.47,318600.0
2011-11-23 14:30:00,10.47,10.49,10.46,10.47,343800.0,10.47,10.49,10.46,10.47,343800.0
2011-11-23 15:00:00,10.46,10.53,10.46,10.53,809400.0,10.46,10.53,10.46,10.53,809400.0
2011-11-23 15:30:00,10.53,10.56,10.49,10.5,1324800.0,10.53,10.56,10.49,10.5,1324800.0
2011-11-25 09:30:00,10.44,10.57,10.39,10.5,253200.0,10.44,10.57,10.39,10.5,253200.0
2011-11-25 10:00:00,10.5,10.55,10.47,10.51,135000.0,10.5,10.55,10.47,10.51,135000.0
2011-11-25 10:30:00,10.51,10.52,10.46,10.49,254400.0,10.51,10.52,10.46,10.49,254400.0
2011-11-25 11:00:00,10.49,10.51,10.47,10.47,277800.0,10.49,10.51,10.47,10.47,277800.0
2011-11-25 11:30:00,10.48,10.49,10.4,10.41,234600.0,10.48,10.49,10.4,10.41,234600.0
2011-11-25 12:00:00,10.41,10.43,10.38,10.42,207000.0,10.41,10.43,10.38,10.42,207000.0
2011-11-25 12:30:00,10.41,10.43,10.38,10.4,436800.0,10.41,10.43,10.38,10.4,436800.0
2011-11-28 09:30:00,10.66,10.75,10.59,10.74,361800.0,10.66,10.75,10.59,10.74,361800.0
2011-11-28 10:00:00,10.74,10.76,10.7,10.7,216000.0,10.74,10.76,10.7,10.7,216000.0
2011-11-28 10:30:00,10.71,10.73,10.7,10.7,208200.0,10.71,10.73,10.7,10.7,208200.0
2011-11-28 11:00:00,10.71,10.72,10.7,10.72,291600.0,10.71,10.72,10.7,10.72,291600.0
2011-11-28 11:30:00,10.71,10.71,10.62,10.63,337200.0,10.71,10.71,10.62,10.63,337200.0
2011-11-28 12:00:00,10.62,10.65,10.61,10.62,209400.0,10.62,10.65,10.61,10.62,209400.0
2011-11-28 12:30:00,10.62,10.64,10.61,10.62,172800.0,10.62,10.64,10.61,10.62,172800.0
2011-11-28 13:00:00,10.62,10.66,10.6,10.66,213000.0,10.62,10.66,10.6,10.66,213000.0
2011-11-28 13:30:00,10.66,10.68,10.62,10.62,201600.0,10.66,10.68,10.62,10.62,201600.0
2011-11-28 14:00:00,10.62,10.65,10.6,10.6,322800.0,10.62,10.65,10.6,10.6,322800.0
2011-11-28 14:30:00,10.6,10.61,10.57,10.58,384000.0,10.6,10.61,10.57,10.58,384000.0
2011-11-28 15:00:00,10.58,10.63,10.56,10.62,316200.0,10.58,10.63,10.56,10.62,316200.0
2011-11-28 15:30:00,10.61,10.65,10.58,10.65,768000.0,10.61,10.65,10.58,10.65,768000.0
2011-11-29 09:30:00,10.65,10.72,10.6,10.67,243000.0,10.65,10.72,10.6,10.67,243000.0
2011-11-29 10:00:00,10.67,10.72,10.64,10.69,256800.0,10.67,10.72,10.64,10.69,256800.0
2011-11-29 10:30:00,10.69,10.7,10.64,10.65,181800.0,10.69,10.7,10.64,10.65,181800.0
2011-11-29 11:00:00,10.65,10.66,10.62,10.64,143400.0,10.65,10.66,10.62,10.64,143400.0
2011-11-29 11:30:00,10.65,10.69,10.63,10.64,106800.0,10.65,10.69,10.63,10.64,106800.0
2011-11-29 12:00:00,10.63,10.66,10.63,10.64,110400.0,10.63,10.66,10.63,10.64,110400.0
2011-11-29 12:30:00,10.65,10.65,10.6,10.61,77400.0,10.65,10.65,10.6,10.61,77400.0
2011-11-29 13:00:00,10.62,10.65,10.6,10.64,113400.0,10.62,10.65,10.6,10.64,113400.0
2011-11-29 13:30:00,10.64,10.66,10.62,10.63,276000.0,10.64,10.66,10.62,10.63,276000.0
2011-11-29 14:00:00,10.63,10.64,10.61,10.63,208800.0,10.63,10.64,10.61,10.63,208800.0
2011-11-29 14:30:00,10.63,10.64,10.6,10.63,247200.0,10.63,10.64,10.6,10.63,247200.0
2011-11-29 15:00:00,10.63,10.65,10.61,10.62,240600.0,10.63,10.65,10.61,10.62,240600.0
2011-11-29 15:30:00,10.62,10.64,10.59,10.59,407400.0,10.62,10.64,10.59,10.59,407400.0
2011-11-30 09:30:00,10.87,10.97,10.85,10.92,528000.0,10.87,10.97,10.85,10.92,528000.0
2011-11-30 10:00:00,10.92,10.96,10.9,10.94,314400.0,10.92,10.96,10.9,10.94,314400.0
2011-11-30 10:30:00,10.94,10.96,10.93,10.96,171000.0,10.94,10.96,10.93,10.96,171000.0
2011-11-30 11:00:00,10.95,10.96,10.94,10.95,238200.0,10.95,10.96,10.94,10.95,238200.0
2011-11-30 11:30:00,10.95,10.97,10.94,10.96,214800.0,10.95,10.97,10.94,10.96,214800.0
2011-11-30 12:00:00,10.95,10.96,10.93,10.94,198000.0,10.95,10.96,10.93,10.94,198000.0
2011-11-30 12:30:00,10.94,10.97,10.92,10.96,364800.0,10.94,10.97,10.92,10.96,364800.0
2011-11-30 13:00:00,10.95,10.95,10.9,10.9,364200.0,10.95,10.95,10.9,10.9,364200.0
2011-11-30 13:30:00,10.9,10.91,10.84,10.85,429000.0,10.9,10.91,10.84,10.85,429000.0
2011-11-30 14:00:00,10.86,10.87,10.84,10.87,324600.0,10.86,10.87,10.84,10.87,324600.0
2011-11-30 14:30:00,10.86,10.88,10.84,10.87,238200.0,10.86,10.88,10.84,10.87,238200.0
2011-11-30 15:00:00,10.87,10.92,10.86,10.91,259200.0,10.87,10.92,10.86,10.91,259200.0
2011-11-30 15:30:00,10.91,11.01,10.9,11.0,1129800.0,10.91,11.01,10.9,11.0,1129800.0
2011-12-01 09:30:00,10.96,11.17,10.91,11.12,243600.0,10.96,11.17,10.91,11.12,243600.0
2011-12-01 10:00:00,11.12,11.15,11.07,11.09,282600.0,11.12,11.15,11.07,11.09,282600.0
2011-12-01 10:30:00,11.09,11.14,11.08,11.11,258600.0,11.09,11.14,11.08,11.11,258600.0
2011-12-01 11:00:00,11.11,11.16,11.11,11.15,239400.0,11.11,11.16,11.11,11.15,239400.0
2011-12-01 11:30:00,11.15,11.22,11.13,11.22,363000.0,11.15,11.22,11.13,11.22,363000.0
2011-12-01 12:00:00,11.22,11.24,11.18,11.19,219600.0,11.22,11.24,11.18,11.19,219600.0
2011-12-01 12:30:00,11.19,11.21,11.16,11.16,170400.0,11.19,11.21,11.16,11.16,170400.0
2011-12-01 13:00:00,11.16,11.17,11.13,11.15,150600.0,11.16,11.17,11.13,11.15,150600.0
2011-12-01 13:30:00,11.15,11.2,11.15,11.2,300600.0,11.15,11.2,11.15,11.2,300600.0
2011-12-01 14:00:00,11.2,11.21,11.18,11.21,397800.0,11.2,11.21,11.18,11.21,397800.0
2011-12-01 14:30:00,11.2,11.2,11.16,11.17,346800.0,11.2,11.2,11.16,11.17,346800.0
2011-12-01 15:00:00,11.18,11.2,11.15,11.19,271200.0,11.18,11.2,11.15,11.19,271200.0
2011-12-01 15:30:00,11.19,11.19,11.11,11.14,606600.0,11.19,11.19,11.11,11.14,606600.0
2011-12-02 09:30:00,11.2,11.2,11.12,11.17,246000.0,11.2,11.2,11.12,11.17,246000.0
2011-12-02 10:00:00,11.16,11.19,11.13,11.17,205800.0,11.16,11.19,11.13,11.17,205800.0
2011-12-02 10:30:00,11.18,11.18,11.16,11.17,141600.0,11.18,11.18,11.16,11.17,141600.0
2011-12-02 11:00:00,11.17,11.18,11.13,11.16,338400.0,11.17,11.18,11.13,11.16,338400.0
2011-12-02 11:30:00,11.16,11.17,11.12,11.14,193200.0,11.16,11.17,11.12,11.14,193200.0
2011-12-02 12:00:00,11.14,11.15,11.1,11.13,184800.0,11.14,11.15,11.1,11.13,184800.0
2011-12-02 12:30:00,11.13,11.15,11.12,11.15,97800.0,11.13,11.15,11.12,11.15,97800.0
2011-12-02 13:00:00,11.14,11.14,11.09,11.09,127800.0,11.14,11.14,11.09,11.09,127800.0
2011-12-02 13:30:00,11.09,11.1,10.94,10.94,380400.0,11.09,11.1,10.94,10.94,380400.0
2011-12-02 14:00:00,10.94,10.96,10.85,10.87,709800.0,10.94,10.96,10.85,10.87,709800.0
2011-12-02 14:30:00,10.87,10.88,10.8,10.82,661200.0,10.87,10.88,10.8,10.82,661200.0
2011-12-02 15:00:00,10.82,10.82,10.76,10.78,871200.0,10.82,10.82,10.76,10.78,871200.0
2011-12-02 15:30:00,10.78,10.86,10.76,10.82,1344600.0,10.78,10.86,10.76,10.82,1344600.0
2011-12-05 09:30:00,10.99,11.0,10.92,10.94,654000.0,10.99,11.0,10.92,10.94,654000.0
2011-12-05 10:00:00,10.93,11.0,10.9,10.97,464400.0,10.93,11.0,10.9,10.97,464400.0
2011-12-05 10:30:00,10.98,11.0,10.96,10.99,163200.0,10.98,11.0,10.96,10.99,163200.0
2011-12-05 11:00:00,10.99,11.0,10.97,11.0,151800.0,10.99,11.0,10.97,11.0,151800.0
2011-12-05 11:30:00,10.99,11.0,10.98,10.99,247200.0,10.99,11.0,10.98,10.99,247200.0
2011-12-05 12:00:00,10.99,11.06,10.99,10.99,700200.0,10.99,11.06,10.99,10.99,700200.0
2011-12-05 12:30:00,10.99,11.04,10.99,11.02,258000.0,10.99,11.04,10.99,11.02,258000.0
2011-12-05 13:00:00,11.02,11.03,11.0,11.01,167400.0,11.02,11.03,11.0,11.01,167400.0
2011-12-05 13:30:00,11.01,11.01,10.9,10.9,290400.0,11.01,11.01,10.9,10.9,290400.0
2011-12-05 14:00:00,10.9,10.92,10.85,10.87,249600.0,10.9,10.92,10.85,10.87,249600.0
2011-12-05 14:30:00,10.86,10.9,10.85,10.89,239400.0,10.86,10.9,10.85,10.89,239400.0
2011-12-05 15:00:00,10.89,10.91,10.85,10.85,656400.0,10.89,10.91,10.85,10.85,656400.0
2011-12-05 15:30:00,10.85,10.87,10.83,10.87,965400.0,10.85,10.87,10.83,10.87,965400.0
2011-12-06 09:30:00,10.9,10.92,10.8,10.85,177000.0,10.9,10.92,10.8,10.85,177000.0
2011-12-06 10:00:00,10.84,10.87,10.82,10.87,152400.0,10.84,10.87,10.82,10.87,152400.0
2011-12-06 10:30:00,10.86,10.89,10.83,10.85,120600.0,10.86,10.89,10.83,10.85,120600.0
2011-12-06 11:00:00,10.85,10.86,10.83,10.83,135600.0,10.85,10.86,10.83,10.83,135600.0
2011-12-06 11:30:00,10.84,10.85,10.81,10.85,121800.0,10.84,10.85,10.81,10.85,121800.0
2011-12-06 12:00:00,10.84,10.84,10.8,10.81,81000.0,10.84,10.84,10.8,10.81,81000.0
2011-12-06 12:30:00,10.8,10.83,10.8,10.8,106200.0,10.8,10.83,10.8,10.8,106200.0
2011-12-06 13:00:00,10.8,10.81,10.79,10.79,210600.0,10.8,10.81,10.79,10.79,210600.0
2011-12-06 13:30:00,10.79,10.8,10.77,10.78,256800.0,10.79,10.8,10.77,10.78,256800.0
2011-12-06 14:00:00,10.78,10.81,10.77,10.8,169800.0,10.78,10.81,10.77,10.8,169800.0
2011-12-06 14:30:00,10.8,10.91,10.8,10.89,664800.0,10.8,10.91,10.8,10.89,664800.0
2011-12-06 15:00:00,10.89,10.93,10.88,10.88,385200.0,10.89,10.93,10.88,10.88,385200.0
2011-12-06 15:30:00,10.89,10.91,10.86,10.86,613200.0,10.89,10.91,10.86,10.86,613200.0
2011-12-07 09:30:00,10.82,10.86,10.76,10.78,171000.0,10.82,10.86,10.76,10.78,171000.0
2011-12-07 10:00:00,10.77,10.78,10.7,10.71,271200.0,10.77,10.78,10.7,10.71,271200.0
2011-12-07 10:30:00,10.7,10.76,10.69,10.75,133800.0,10.7,10.76,10.69,10.75,133800.0
2011-12-07 11:00:00,10.75,10.76,10.72,10.76,135000.0,10.75,10.76,10.72,10.76,135000.0
2011-12-07 11:30:00,10.76,10.77,10.74,10.77,166200.0,10.76,10.77,10.74,10.77,166200.0
2011-12-07 12:00:00,10.77,10.78,10.76,10.77,133800.0,10.77,10.78,10.76,10.77,133800.0
2011-12-07 12:30:00,10.77,10.77,10.71,10.73,178800.0,10.77,10.77,10.71,10.73,178800.0
2011-12-07 13:00:00,10.73,10.75,10.72,10.74,154800.0,10.73,10.75,10.72,10.74,154800.0
2011-12-07 13:30:00,10.75,10.77,10.73,10.76,173400.0,10.75,10.77,10.73,10.76,173400.0
2011-12-07 14:00:00,10.76,10.81,10.75,10.81,234000.0,10.76,10.81,10.75,10.81,234000.0
2011-12-07 14:30:00,10.81,10.81,10.74,10.75,244200.0,10.81,10.81,10.74,10.75,244200.0
2011-12-07 15:00:00,10.75,10.81,10.74,10.8,349200.0,10.75,10.81,10.74,10.8,349200.0
2011-12-07 15:30:00,10.8,10.87,10.79,10.8,844200.0,10.8,10.87,10.79,10.8,844200.0
2011-12-08 09:30:00,10.71,10.72,10.67,10.68,370800.0,10.71,10.72,10.67,10.68,370800.0
2011-12-08 10:00:00,10.68,10.71,10.67,10.69,319200.0,10.68,10.71,10.67,10.69,319200.0
2011-12-08 10:30:00,10.68,10.71,10.67,10.67,453600.0,10.68,10.71,10.67,10.67,453600.0
2011-12-08 11:00:00,10.67,10.7,10.67,10.69,255600.0,10.67,10.7,10.67,10.69,255600.0
2011-12-08 11:30:00,10.69,10.72,10.67,10.69,238200.0,10.69,10.72,10.67,10.69,238200.0
2011-12-08 12:00:00,10.7,10.72,10.68,10.68,245400.0,10.7,10.72,10.68,10.68,245400.0
2011-12-08 12:30:00,10.68,10.71,10.68,10.69,247200.0,10.68,10.71,10.68,10.69,247200.0
2011-12-08 13:00:00,10.69,10.69,10.64,10.67,418200.0,10.69,10.69,10.64,10.67,418200.0
2011-12-08 13:30:00,10.67,10.7,10.67,10.69,168000.0,10.67,10.7,10.67,10.69,168000.0
2011-12-08 14:00:00,10.69,10.7,10.67,10.69,163800.0,10.69,10.7,10.67,10.69,163800.0
2011-12-08 14:30:00,10.68,10.69,10.65,10.65,364800.0,10.68,10.69,10.65,10.65,364800.0
2011-12-08 15:00:00,10.65,10.7,10.64,10.68,546600.0,10.65,10.7,10.64,10.68,546600.0
2011-12-08 15:30:00,10.68,10.71,10.63,10.65,1336800.0,10.68,10.71,10.63,10.65,1336800.0
2011-12-09 09:30:00,10.76,10.92,10.71,10.74,1195200.0,10.76,10.92,10.71,10.74,1195200.0
2011-12-09 10:00:00,10.74,10.76,10.45,10.54,2479800.0,10.74,10.76,10.45,10.54,2479800.0
2011-12-09 10:30:00,10.54,10.7,10.53,10.68,522000.0,10.54,10.7,10.53,10.68,522000.0
2011-12-09 11:00:00,10.69,10.8,10.66,10.79,579000.0,10.69,10.8,10.66,10.79,579000.0
2011-12-09 11:30:00,10.79,10.85,10.78,10.81,551400.0,10.79,10.85,10.78,10.81,551400.0
2011-12-09 12:00:00,10.81,10.81,10.76,10.77,417000.0,10.81,10.81,10.76,10.77,417000.0
2011-12-09 12:30:00,10.77,10.8,10.75,10.79,456000.0,10.77,10.8,10.75,10.79,456000.0
2011-12-09 13:00:00,10.79,10.8,10.77,10.79,199200.0,10.79,10.8,10.77,10.79,199200.0
2011-12-09 13:30:00,10.79,10.81,10.78,10.81,327600.0,10.79,10.81,10.78,10.81,327600.0
2011-12-09 14:00:00,10.81,10.82,10.77,10.8,335400.0,10.81,10.82,10.77,10.8,335400.0
2011-12-09 14:30:00,10.81,10.81,10.78,10.81,446400.0,10.81,10.81,10.78,10.81,446400.0
2011-12-09 15:00:00,10.81,10.81,10.76,10.76,577800.0,10.81,10.81,10.76,10.76,577800.0
2011-12-09 15:30:00,10.76,10.78,10.74,10.76,1277400.0,10.76,10.78,10.74,10.76,1277400.0
2011-12-12 09:30:00,10.85,11.38,10.67,11.24,3198000.0,10.85,11.38,10.67,11.24,3198000.0
2011-12-12 10:00:00,11.26,11.3,11.17,11.26,1303800.0,11.26,11.3,11.17,11.26,1303800.0
2011-12-12 10:30:00,11.26,11.26,11.18,11.21,1047000.0,11.26,11.26,11.18,11.21,1047000.0
2011-12-12 11:00:00,11.21,11.26,11.2,11.24,650400.0,11.21,11.26,11.2,11.24,650400.0
2011-12-12 11:30:00,11.24,11.26,11.2,11.25,675000.0,11.24,11.26,11.2,11.25,675000.0
2011-12-12 12:00:00,11.25,11.28,11.23,11.26,612000.0,11.25,11.28,11.23,11.26,612000.0
2011-12-12 12:30:00,11.26,11.26,11.19,11.19,583800.0,11.26,11.26,11.19,11.19,583800.0
2011-12-12 13:00:00,11.19,11.26,11.17,11.24,545400.0,11.19,11.26,11.17,11.24,545400.0
2011-12-12 13:30:00,11.24,11.26,11.19,11.26,779400.0,11.24,11.26,11.19,11.26,779400.0
2011-12-12 14:00:00,11.26,11.29,11.23,11.27,905400.0,11.26,11.29,11.23,11.27,905400.0
2011-12-12 14:30:00,11.26,11.26,11.21,11.25,693000.0,11.26,11.26,11.21,11.25,693000.0
2011-12-12 15:00:00,11.25,11.33,11.24,11.33,1258800.0,11.25,11.33,11.24,11.33,1258800.0
2011-12-12 15:30:00,11.33,11.4,11.28,11.31,2245800.0,11.33,11.4,11.28,11.31,2245800.0
2011-12-13 09:30:00,11.31,11.44,11.26,11.34,732600.0,11.31,11.44,11.26,11.34,732600.0
2011-12-13 10:00:00,11.34,11.37,11.26,11.27,529200.0,11.34,11.37,11.26,11.27,529200.0
2011-12-13 10:30:00,11.27,11.32,11.24,11.27,478800.0,11.27,11.32,11.24,11.27,478800.0
2011-12-13 11:00:00,11.26,11.3,11.23,11.24,466200.0,11.26,11.3,11.23,11.24,466200.0
2011-12-13 11:30:00,11.25,11.26,11.22,11.24,373200.0,11.25,11.26,11.22,11.24,373200.0
2011-12-13 12:00:00,11.23,11.25,11.21,11.21,265800.0,11.23,11.25,11.21,11.21,265800.0
2011-12-13 12:30:00,11.21,11.27,11.21,11.27,419400.0,11.21,11.27,11.21,11.27,419400.0
2011-12-13 13:00:00,11.27,11.29,11.23,11.26,412800.0,11.27,11.29,11.23,11.26,412800.0
2011-12-13 13:30:00,11.26,11.3,11.26,11.29,402600.0,11.26,11.3,11.26,11.29,402600.0
2011-12-13 14:00:00,11.28,11.32,11.26,11.28,568200.0,11.28,11.32,11.26,11.28,568200.0
2011-12-13 14:30:00,11.28,11.28,11.16,11.18,703200.0,11.28,11.28,11.16,11.18,703200.0
2011-12-13 15:00:00,11.18,11.19,11.14,11.16,1371600.0,11.18,11.19,11.14,11.16,1371600.0
2011-12-13 15:30:00,11.16,11.19,11.1,11.19,2220600.0,11.16,11.19,11.1,11.19,2220600.0
2011-12-14 09:30:00,11.14,11.15,11.01,11.05,301200.0,11.14,11.15,11.01,11.05,301200.0
2011-12-14 10:00:00,11.05,11.06,10.94,10.98,351600.0,11.05,11.06,10.94,10.98,351600.0
2011-12-14 10:30:00,10.98,10.99,10.93,10.93,363600.0,10.98,10.99,10.93,10.93,363600.0
2011-12-14 11:00:00,10.93,11.02,10.93,11.02,334800.0,10.93,11.02,10.93,11.02,334800.0
2011-12-14 11:30:00,11.02,11.02,10.96,10.97,278400.0,11.02,11.02,10.96,10.97,278400.0
2011-12-14 12:00:00,10.96,10.98,10.96,10.98,405600.0,10.96,10.98,10.96,10.98,405600.0
2011-12-14 12:30:00,10.98,11.02,10.97,11.01,379800.0,10.98,11.02,10.97,11.01,379800.0
2011-12-14 13:00:00,11.01,11.07,10.98,11.07,382800.0,11.01,11.07,10.98,11.07,382800.0
2011-12-14 13:30:00,11.06,11.07,11.01,11.03,231600.0,11.06,11.07,11.01,11.03,231600.0
2011-12-14 14:00:00,11.03,11.03,10.99,10.99,383400.0,11.03,11.03,10.99,10.99,383400.0
2011-12-14 14:30:00,10.99,11.0,10.97,10.99,498600.0,10.99,11.0,10.97,10.99,498600.0
2011-12-14 15:00:00,10.99,11.02,10.97,10.99,577200.0,10.99,11.02,10.97,10.99,577200.0
2011-12-14 15:30:00,10.98,10.99,10.96,10.98,1472400.0,10.98,10.99,10.96,10.98,1472400.0
2011-12-15 09:30:00,11.02,11.09,10.98,11.03,475800.0,11.02,11.09,10.98,11.03,475800.0
2011-12-15 10:00:00,11.03,11.06,10.9,10.91,483000.0,11.03,11.06,10.9,10.91,483000.0
2011-12-15 10:30:00,10.91,10.94,10.87,10.89,279600.0,10.91,10.94,10.87,10.89,279600.0
2011-12-15 11:00:00,10.89,10.93,10.88,10.92,199200.0,10.89,10.93,10.88,10.92,199200.0
2011-12-15 11:30:00,10.92,10.94,10.89,10.93,409200.0,10.92,10.94,10.89,10.93,409200.0
2011-12-15 12:00:00,10.93,11.04,10.92,11.03,483600.0,10.93,11.04,10.92,11.03,483600.0
2011-12-15 12:30:00,11.02,11.06,11.02,11.03,147600.0,11.02,11.06,11.02,11.03,147600.0
2011-12-15 13:00:00,11.03,11.06,11.03,11.05,156600.0,11.03,11.06,11.03,11.05,156600.0
2011-12-15 13:30:00,11.05,11.06,11.03,11.05,165000.0,11.05,11.06,11.03,11.05,165000.0
2011-12-15 14:00:00,11.04,11.06,11.02,11.03,230400.0,11.04,11.06,11.02,11.03,230400.0
2011-12-15 14:30:00,11.03,11.05,11.03,11.03,285000.0,11.03,11.05,11.03,11.03,285000.0
2011-12-15 15:00:00,11.03,11.08,11.03,11.07,395400.0,11.03,11.08,11.03,11.07,395400.0
2011-12-15 15:30:00,11.06,11.09,11.02,11.06,1417800.0,11.06,11.09,11.02,11.06,1417800.0
2011-12-16 09:30:00,11.14,11.28,11.09,11.14,1122000.0,11.14,11.28,11.09,11.14,1122000.0
2011-12-16 10:00:00,11.14,11.2,11.14,11.16,297600.0,11.14,11.2,11.14,11.16,297600.0
2011-12-16 10:30:00,11.15,11.17,11.14,11.16,311400.0,11.15,11.17,11.14,11.16,311400.0
2011-12-16 11:00:00,11.16,11.19,11.15,11.18,274200.0,11.16,11.19,11.15,11.18,274200.0
2011-12-16 11:30:00,11.18,11.22,11.17,11.2,422400.0,11.18,11.22,11.17,11.2,422400.0
2011-12-16 12:00:00,11.19,11.24,11.17,11.24,412200.0,11.19,11.24,11.17,11.24,412200.0
2011-12-16 12:30:00,11.24,11.28,11.19,11.23,636000.0,11.24,11.28,11.19,11.23,636000.0
2011-12-16 13:00:00,11.23,11.25,11.19,11.22,526800.0,11.23,11.25,11.19,11.22,526800.0
2011-12-16 13:30:00,11.22,11.25,11.2,11.2,325200.0,11.22,11.25,11.2,11.2,325200.0
2011-12-16 14:00:00,11.21,11.25,11.2,11.21,760200.0,11.21,11.25,11.2,11.21,760200.0
2011-12-16 14:30:00,11.21,11.23,11.2,11.23,514800.0,11.21,11.23,11.2,11.23,514800.0
2011-12-16 15:00:00,11.23,11.25,11.21,11.21,490200.0,11.23,11.25,11.21,11.21,490200.0
2011-12-16 15:30:00,11.21,11.25,11.17,11.23,1659600.0,11.21,11.25,11.17,11.23,1659600.0
2011-12-19 09:30:00,11.24,11.31,11.17,11.26,280200.0,11.24,11.31,11.17,11.26,280200.0
2011-12-19 10:00:00,11.26,11.29,11.24,11.24,159000.0,11.26,11.29,11.24,11.24,159000.0
2011-12-19 10:30:00,11.24,11.24,11.21,11.21,227400.0,11.24,11.24,11.21,11.21,227400.0
2011-12-19 11:00:00,11.21,11.24,11.21,11.24,339600.0,11.21,11.24,11.21,11.24,339600.0
2011-12-19 11:30:00,11.24,11.24,11.21,11.21,289800.0,11.24,11.24,11.21,11.21,289800.0
2011-12-19 12:00:00,11.21,11.24,11.21,11.24,311400.0,11.21,11.24,11.21,11.24,311400.0
2011-12-19 12:30:00,11.24,11.25,11.22,11.24,135000.0,11.24,11.25,11.22,11.24,135000.0
2011-12-19 13:00:00,11.24,11.24,11.23,11.24,202800.0,11.24,11.24,11.23,11.24,202800.0
2011-12-19 13:30:00,11.24,11.33,11.23,11.32,386400.0,11.24,11.33,11.23,11.32,386400.0
2011-12-19 14:00:00,11.32,11.32,11.24,11.28,513600.0,11.32,11.32,11.24,11.28,513600.0
2011-12-19 14:30:00,11.29,11.3,11.25,11.3,286800.0,11.29,11.3,11.25,11.3,286800.0
2011-12-19 15:00:00,11.3,11.3,11.23,11.24,654000.0,11.3,11.3,11.23,11.24,654000.0
2011-12-19 15:30:00,11.24,11.28,11.22,11.27,1563600.0,11.24,11.28,11.22,11.27,1563600.0
2011-12-20 09:30:00,11.43,11.66,11.38,11.6,863400.0,11.43,11.66,11.38,11.6,863400.0
2011-12-20 10:00:00,11.6,11.67,11.58,11.67,513600.0,11.6,11.67,11.58,11.67,513600.0
2011-12-20 10:30:00,11.67,11.69,11.61,11.62,595200.0,11.67,11.69,11.61,11.62,595200.0
2011-12-20 11:00:00,11.62,11.66,11.6,11.64,453000.0,11.62,11.66,11.6,11.64,453000.0
2011-12-20 11:30:00,11.64,11.67,11.63,11.64,368400.0,11.64,11.67,11.63,11.64,368400.0
2011-12-20 12:00:00,11.64,11.71,11.64,11.7,357000.0,11.64,11.71,11.64,11.7,357000.0
2011-12-20 12:30:00,11.7,11.74,11.68,11.73,285600.0,11.7,11.74,11.68,11.73,285600.0
2011-12-20 13:00:00,11.74,11.75,11.71,11.72,334800.0,11.74,11.75,11.71,11.72,334800.0
2011-12-20 13:30:00,11.72,11.74,11.7,11.74,337800.0,11.72,11.74,11.7,11.74,337800.0
2011-12-20 14:00:00,11.74,11.74,11.67,11.69,468600.0,11.74,11.74,11.67,11.69,468600.0
2011-12-20 14:30:00,11.69,11.71,11.68,11.7,415200.0,11.69,11.71,11.68,11.7,415200.0
2011-12-20 15:00:00,11.69,11.73,11.69,11.72,641400.0,11.69,11.73,11.69,11.72,641400.0
2011-12-20 15:30:00,11.72,11.77,11.7,11.74,1552800.0,11.72,11.77,11.7,11.74,1552800.0
2011-12-21 09:30:00,11.67,11.72,11.53,11.56,260400.0,11.67,11.72,11.53,11.56,260400.0
2011-12-21 10:00:00,11.57,11.66,11.57,11.6,275400.0,11.57,11.66,11.57,11.6,275400.0
2011-12-21 10:30:00,11.6,11.61,11.54,11.54,210000.0,11.6,11.61,11.54,11.54,210000.0
2011-12-21 11:00:00,11.55,11.55,11.5,11.53,270600.0,11.55,11.55,11.5,11.53,270600.0
2011-12-21 11:30:00,11.52,11.59,11.52,11.58,203400.0,11.52,11.59,11.52,11.58,203400.0
2011-12-21 12:00:00,11.59,11.59,11.54,11.55,159600.0,11.59,11.59,11.54,11.55,159600.0
2011-12-21 12:30:00,11.54,11.58,11.54,11.58,200400.0,11.54,11.58,11.54,11.58,200400.0
2011-12-21 13:00:00,11.58,11.6,11.54,11.57,212400.0,11.58,11.6,11.54,11.57,212400.0
2011-12-21 13:30:00,11.57,11.61,11.55,11.61,203400.0,11.57,11.61,11.55,11.61,203400.0
2011-12-21 14:00:00,11.61,11.63,11.6,11.61,176400.0,11.61,11.63,11.6,11.61,176400.0
2011-12-21 14:30:00,11.62,11.64,11.59,11.6,323400.0,11.62,11.64,11.59,11.6,323400.0
2011-12-21 15:00:00,11.61,11.68,11.6,11.67,390600.0,11.61,11.68,11.6,11.67,390600.0
2011-12-21 15:30:00,11.67,11.69,11.63,11.67,628200.0,11.67,11.69,11.63,11.67,628200.0
2011-12-22 09:30:00,11.76,11.91,11.7,11.9,547200.0,11.76,11.91,11.7,11.9,547200.0
2011-12-22 10:00:00,11.89,11.97,11.79,11.79,541200.0,11.89,11.97,11.79,11.79,541200.0
2011-12-22 10:30:00,11.8,11.8,11.71,11.74,377400.0,11.8,11.8,11.71,11.74,377400.0
2011-12-22 11:00:00,11.73,11.77,11.71,11.72,255000.0,11.73,11.77,11.71,11.72,255000.0
2011-12-22 11:30:00,11.72,11.72,11.71,11.72,290400.0,11.72,11.72,11.71,11.72,290400.0
2011-12-22 12:00:00,11.72,11.75,11.71,11.75,174000.0,11.72,11.75,11.71,11.75,174000.0
2011-12-22 12:30:00,11.75,11.76,11.73,11.74,184800.0,11.75,11.76,11.73,11.74,184800.0
2011-12-22 13:00:00,11.74,11.75,11.71,11.72,144000.0,11.74,11.75,11.71,11.72,144000.0
2011-12-22 13:30:00,11.72,11.73,11.7,11.72,271800.0,11.72,11.73,11.7,11.72,271800.0
2011-12-22 14:00:00,11.71,11.75,11.71,11.74,126600.0,11.71,11.75,11.71,11.74,126600.0
2011-12-22 14:30:00,11.74,11.75,11.72,11.72,111600.0,11.74,11.75,11.72,11.72,111600.0
2011-12-22 15:00:00,11.72,11.75,11.71,11.74,123000.0,11.72,11.75,11.71,11.74,123000.0
2011-12-22 15:30:00,11.74,11.76,11.72,11.74,583800.0,11.74,11.76,11.72,11.74,583800.0
2011-12-23 09:30:00,11.74,11.82,11.7,11.76,158400.0,11.74,11.82,11.7,11.76,158400.0
2011-12-23 10:00:00,11.76,11.76,11.7,11.7,95400.0,11.76,11.76,11.7,11.7,95400.0
2011-12-23 10:30:00,11.71,11.76,11.69,11.75,186600.0,11.71,11.76,11.69,11.75,186600.0
2011-12-23 11:00:00,11.74,11.75,11.7,11.72,128400.0,11.74,11.75,11.7,11.72,128400.0
2011-12-23 11:30:00,11.72,11.73,11.71,11.72,102000.0,11.72,11.73,11.71,11.72,102000.0
2011-12-23 12:00:00,11.72,11.79,11.72,11.79,139200.0,11.72,11.79,11.72,11.79,139200.0
2011-12-23 12:30:00,11.79,11.83,11.79,11.82,97800.0,11.79,11.83,11.79,11.82,97800.0
2011-12-23 13:00:00,11.82,11.84,11.81,11.83,160800.0,11.82,11.84,11.81,11.83,160800.0
2011-12-23 13:30:00,11.82,11.82,11.8,11.81,105000.0,11.82,11.82,11.8,11.81,105000.0
2011-12-23 14:00:00,11.81,11.82,11.8,11.81,105000.0,11.81,11.82,11.8,11.81,105000.0
2011-12-23 14:30:00,11.81,11.81,11.79,11.8,87600.0,11.81,11.81,11.79,11.8,87600.0
2011-12-23 15:00:00,11.8,11.81,11.78,11.78,104400.0,11.8,11.81,11.78,11.78,104400.0
2011-12-23 15:30:00,11.78,11.83,11.78,11.83,312600.0,11.78,11.83,11.78,11.83,312600.0
2011-12-27 09:30:00,11.77,11.84,11.73,11.84,103200.0,11.77,11.84,11.73,11.84,103200.0
2011-12-27 10:00:00,11.84,11.85,11.81,11.83,75000.0,11.84,11.85,11.81,11.83,75000.0
2011-12-27 10:30:00,11.83,11.83,11.76,11.79,72000.0,11.83,11.83,11.76,11.79,72000.0
2011-12-27 11:00:00,11.78,11.8,11.78,11.78,61800.0,11.78,11.8,11.78,11.78,61800.0
2011-12-27 11:30:00,11.77,11.78,11.76,11.78,35400.0,11.77,11.78,11.76,11.78,35400.0
2011-12-27 12:00:00,11.78,11.8,11.78,11.8,58200.0,11.78,11.8,11.78,11.8,58200.0
2011-12-27 12:30:00,11.79,11.82,11.79,11.8,69600.0,11.79,11.82,11.79,11.8,69600.0
2011-12-27 13:00:00,11.81,11.81,11.78,11.79,57600.0,11.81,11.81,11.78,11.79,57600.0
2011-12-27 13:30:00,11.8,11.82,11.79,11.81,45600.0,11.8,11.82,11.79,11.81,45600.0
2011-12-27 14:00:00,11.81,11.82,11.79,11.8,70200.0,11.81,11.82,11.79,11.8,70200.0
2011-12-27 14:30:00,11.79,11.82,11.78,11.81,67800.0,11.79,11.82,11.78,11.81,67800.0
2011-12-27 15:00:00,11.8,11.81,11.78,11.79,135000.0,11.8,11.81,11.78,11.79,135000.0
2011-12-27 15:30:00,11.79,11.81,11.78,11.79,384600.0,11.79,11.81,11.78,11.79,384600.0
2011-12-28 09:30:00,11.81,11.83,11.75,11.76,196800.0,11.81,11.83,11.75,11.76,196800.0
2011-12-28 10:00:00,11.76,11.76,11.63,11.66,213000.0,11.76,11.76,11.63,11.66,213000.0
2011-12-28 10:30:00,11.67,11.69,11.66,11.69,82200.0,11.67,11.69,11.66,11.69,82200.0
2011-12-28 11:00:00,11.69,11.71,11.67,11.67,99000.0,11.69,11.71,11.67,11.67,99000.0
2011-12-28 11:30:00,11.66,11.68,11.65,11.68,130200.0,11.66,11.68,11.65,11.68,130200.0
2011-12-28 12:00:00,11.69,11.69,11.67,11.67,100200.0,11.69,11.69,11.67,11.67,100200.0
2011-12-28 12:30:00,11.67,11.68,11.65,11.66,55200.0,11.67,11.68,11.65,11.66,55200.0
2011-12-28 13:00:00,11.66,11.71,11.66,11.71,69000.0,11.66,11.71,11.66,11.71,69000.0
2011-12-28 13:30:00,11.71,11.73,11.7,11.73,130200.0,11.71,11.73,11.7,11.73,130200.0
2011-12-28 14:00:00,11.73,11.73,11.7,11.72,100200.0,11.73,11.73,11.7,11.72,100200.0
2011-12-28 14:30:00,11.72,11.75,11.71,11.75,209400.0,11.72,11.75,11.71,11.75,209400.0
2011-12-28 15:00:00,11.74,11.75,11.69,11.69,229800.0,11.74,11.75,11.69,11.69,229800.0
2011-12-28 15:30:00,11.69,11.71,11.67,11.68,486000.0,11.69,11.71,11.67,11.68,486000.0
2011-12-29 09:30:00,11.72,11.77,11.63,11.74,172800.0,11.72,11.77,11.63,11.74,172800.0
2011-12-29 10:00:00,11.76,11.83,11.74,11.82,191400.0,11.76,11.83,11.74,11.82,191400.0
2011-12-29 10:30:00,11.83,11.88,11.83,11.86,133800.0,11.83,11.88,11.83,11.86,133800.0
2011-12-29 11:00:00,11.85,11.93,11.85,11.89,232800.0,11.85,11.93,11.85,11.89,232800.0
2011-12-29 11:30:00,11.89,11.91,11.84,11.86,198600.0,11.89,11.91,11.84,11.86,198600.0
2011-12-29 12:00:00,11.86,11.87,11.85,11.86,70200.0,11.86,11.87,11.85,11.86,70200.0
2011-12-29 12:30:00,11.85,11.87,11.84,11.86,103800.0,11.85,11.87,11.84,11.86,103800.0
2011-12-29 13:00:00,11.86,11.88,11.84,11.86,114000.0,11.86,11.88,11.84,11.86,114000.0
2011-12-29 13:30:00,11.87,11.87,11.85,11.85,55200.0,11.87,11.87,11.85,11.85,55200.0
2011-12-29 14:00:00,11.86,11.88,11.85,11.88,139200.0,11.86,11.88,11.85,11.88,139200.0
2011-12-29 14:30:00,11.88,11.9,11.88,11.9,97800.0,11.88,11.9,11.88,11.9,97800.0
2011-12-29 15:00:00,11.9,11.91,11.87,11.87,151800.0,11.9,11.91,11.87,11.87,151800.0
2011-12-29 15:30:00,11.87,11.92,11.87,11.9,390000.0,11.87,11.92,11.87,11.9,390000.0
2011-12-30 09:30:00,11.86,11.91,11.82,11.9,156600.0,11.86,11.91,11.82,11.9,156600.0
2011-12-30 10:00:00,11.91,11.92,11.89,11.92,162000.0,11.91,11.92,11.89,11.92,162000.0
2011-12-30 10:30:00,11.91,11.92,11.85,11.89,82800.0,11.91,11.92,11.85,11.89,82800.0
2011-12-30 11:00:00,11.9,11.91,11.87,11.9,162000.0,11.9,11.91,11.87,11.9,162000.0
2011-12-30 11:30:00,11.9,11.95,11.89,11.92,103800.0,11.9,11.95,11.89,11.92,103800.0
2011-12-30 12:00:00,11.92,11.92,11.9,11.91,126600.0,11.92,11.92,11.9,11.91,126600.0
2011-12-30 12:30:00,11.91,11.91,11.87,11.87,90600.0,11.91,11.91,11.87,11.87,90600.0
2011-12-30 13:00:00,11.87,11.87,11.83,11.83,97200.0,11.87,11.87,11.83,11.83,97200.0
2011-12-30 13:30:00,11.83,11.84,11.81,11.82,124200.0,11.83,11.84,11.81,11.82,124200.0
2011-12-30 14:00:00,11.82,11.82,11.8,11.81,183000.0,11.82,11.82,11.8,11.81,183000.0
2011-12-30 14:30:00,11.81,11.82,11.79,11.8,123600.0,11.81,11.82,11.79,11.8,123600.0
2011-12-30 15:00:00,11.8,11.83,11.79,11.82,255600.0,11.8,11.83,11.79,11.82,255600.0
2011-12-30 15:30:00,11.82,11.83,11.78,11.78,621000.0,11.82,11.83,11.78,11.78,621000.0
2012-01-03 09:30:00,12.01,12.18,11.97,12.16,558000.0,12.01,12.18,11.97,12.16,558000.0
2012-01-03 10:00:00,12.17,12.18,12.09,12.16,377400.0,12.17,12.18,12.09,12.16,377400.0
2012-01-03 10:30:00,12.16,12.17,12.07,12.07,727800.0,12.16,12.17,12.07,12.07,727800.0
2012-01-03 11:00:00,12.06,12.14,12.06,12.12,205200.0,12.06,12.14,12.06,12.12,205200.0
2012-01-03 11:30:00,12.12,12.12,12.08,12.12,163800.0,12.12,12.12,12.08,12.12,163800.0
2012-01-03 12:00:00,12.11,12.12,12.08,12.09,211200.0,12.11,12.12,12.08,12.09,211200.0
2012-01-03 12:30:00,12.1,12.1,12.04,12.06,131400.0,12.1,12.1,12.04,12.06,131400.0
2012-01-03 13:00:00,12.05,12.1,12.04,12.1,339600.0,12.05,12.1,12.04,12.1,339600.0
2012-01-03 13:30:00,12.09,12.11,12.09,12.09,203400.0,12.09,12.11,12.09,12.09,203400.0
2012-01-03 14:00:00,12.09,12.13,12.08,12.08,246600.0,12.09,12.13,12.08,12.08,246600.0
2012-01-03 14:30:00,12.08,12.1,12.06,12.1,265200.0,12.08,12.1,12.06,12.1,265200.0
2012-01-03 15:00:00,12.1,12.1,12.0,12.01,532200.0,12.1,12.1,12.0,12.01,532200.0
2012-01-03 15:30:00,12.01,12.06,11.99,11.99,1049400.0,12.01,12.06,11.99,11.99,1049400.0
2012-01-04 09:30:00,11.97,12.06,11.94,12.03,304800.0,11.97,12.06,11.94,12.03,304800.0
2012-01-04 10:00:00,12.03,12.04,11.91,11.91,257400.0,12.03,12.04,11.91,11.91,257400.0
2012-01-04 10:30:00,11.91,11.94,11.85,11.87,240600.0,11.91,11.94,11.85,11.87,240600.0
2012-01-04 11:00:00,11.87,11.87,11.8,11.84,375000.0,11.87,11.87,11.8,11.84,375000.0
2012-01-04 11:30:00,11.83,11.9,11.81,11.87,196800.0,11.83,11.9,11.81,11.87,196800.0
2012-01-04 12:00:00,11.87,11.88,11.86,11.86,180600.0,11.87,11.88,11.86,11.86,180600.0
2012-01-04 12:30:00,11.86,11.89,11.85,11.88,151800.0,11.86,11.89,11.85,11.88,151800.0
2012-01-04 13:00:00,11.88,11.89,11.86,11.88,81000.0,11.88,11.89,11.86,11.88,81000.0
2012-01-04 13:30:00,11.88,11.9,11.87,11.87,111600.0,11.88,11.9,11.87,11.87,111600.0
2012-01-04 14:00:00,11.87,11.89,11.85,11.85,112200.0,11.87,11.89,11.85,11.85,112200.0
2012-01-04 14:30:00,11.85,11.88,11.85,11.86,238800.0,11.85,11.88,11.85,11.86,238800.0
2012-01-04 15:00:00,11.86,11.89,11.84,11.87,421800.0,11.86,11.89,11.84,11.87,421800.0
2012-01-04 15:30:00,11.87,11.87,11.8,11.81,889200.0,11.87,11.87,11.8,11.81,889200.0
2012-01-05 09:30:00,11.7,11.86,11.67,11.75,447000.0,11.7,11.86,11.67,11.75,447000.0
2012-01-05 10:00:00,11.73,11.83,11.7,11.83,282600.0,11.73,11.83,11.7,11.83,282600.0
2012-01-05 10:30:00,11.82,11.85,11.81,11.85,313200.0,11.82,11.85,11.81,11.85,313200.0
2012-01-05 11:00:00,11.85,11.92,11.84,11.91,328200.0,11.85,11.92,11.84,11.91,328200.0
2012-01-05 11:30:00,11.9,11.91,11.88,11.9,136200.0,11.9,11.91,11.88,11.9,136200.0
2012-01-05 12:00:00,11.9,11.93,11.88,11.91,165600.0,11.9,11.93,11.88,11.91,165600.0
2012-01-05 12:30:00,11.91,11.94,11.88,11.94,318600.0,11.91,11.94,11.88,11.94,318600.0
2012-01-05 13:00:00,11.94,11.97,11.93,11.97,211800.0,11.94,11.97,11.93,11.97,211800.0
2012-01-05 13:30:00,11.97,11.98,11.93,11.94,493800.0,11.97,11.98,11.93,11.94,493800.0
2012-01-05 14:00:00,11.94,11.97,11.94,11.96,178800.0,11.94,11.97,11.94,11.96,178800.0
2012-01-05 14:30:00,11.96,11.99,11.96,11.97,205200.0,11.96,11.99,11.96,11.97,205200.0
2012-01-05 15:00:00,11.97,12.0,11.96,11.99,263400.0,11.97,12.0,11.96,11.99,263400.0
2012-01-05 15:30:00,11.99,12.02,11.98,11.99,964800.0,11.99,12.02,11.98,11.99,964800.0
2012-01-06 09:30:00,11.93,12.04,11.93,11.98,420000.0,11.93,12.04,11.93,11.98,420000.0
2012-01-06 10:00:00,11.97,12.01,11.92,11.98,306000.0,11.97,12.01,11.92,11.98,306000.0
2012-01-06 10:30:00,11.97,12.03,11.95,12.01,302400.0,11.97,12.03,11.95,12.01,302400.0
2012-01-06 11:00:00,12.0,12.11,12.0,12.11,390000.0,12.0,12.11,12.0,12.11,390000.0
2012-01-06 11:30:00,12.11,12.13,12.09,12.13,311400.0,12.11,12.13,12.09,12.13,311400.0
2012-01-06 12:00:00,12.13,12.13,12.1,12.12,303000.0,12.13,12.13,12.1,12.12,303000.0
2012-01-06 12:30:00,12.12,12.13,12.09,12.12,250800.0,12.12,12.13,12.09,12.12,250800.0
2012-01-06 13:00:00,12.13,12.13,12.09,12.1,273000.0,12.13,12.13,12.09,12.1,273000.0
2012-01-06 13:30:00,12.1,12.16,12.1,12.13,149400.0,12.1,12.16,12.1,12.13,149400.0
2012-01-06 14:00:00,12.13,12.15,12.13,12.15,142800.0,12.13,12.15,12.13,12.15,142800.0
2012-01-06 14:30:00,12.15,12.16,12.13,12.13,186600.0,12.15,12.16,12.13,12.13,186600.0
2012-01-06 15:00:00,12.13,12.15,12.1,12.11,348600.0,12.13,12.15,12.1,12.11,348600.0
2012-01-06 15:30:00,12.11,12.15,12.1,12.15,1105800.0,12.11,12.15,12.1,12.15,1105800.0
2012-01-09 09:30:00,12.13,12.13,11.98,12.06,370200.0,12.13,12.13,11.98,12.06,370200.0
2012-01-09 10:00:00,12.05,12.08,12.02,12.07,202200.0,12.05,12.08,12.02,12.07,202200.0
2012-01-09 10:30:00,12.07,12.08,12.06,12.07,179400.0,12.07,12.08,12.06,12.07,179400.0
2012-01-09 11:00:00,12.07,12.1,12.06,12.09,339600.0,12.07,12.1,12.06,12.09,339600.0
2012-01-09 11:30:00,12.08,12.09,12.06,12.08,154800.0,12.08,12.09,12.06,12.08,154800.0
2012-01-09 12:00:00,12.08,12.15,12.06,12.15,287400.0,12.08,12.15,12.06,12.15,287400.0
2012-01-09 12:30:00,12.15,12.15,12.08,12.08,283800.0,12.15,12.15,12.08,12.08,283800.0
2012-01-09 13:00:00,12.08,12.11,12.08,12.1,385800.0,12.08,12.11,12.08,12.1,385800.0
2012-01-09 13:30:00,12.09,12.12,12.08,12.11,63000.0,12.09,12.12,12.08,12.11,63000.0
2012-01-09 14:00:00,12.11,12.12,12.09,12.11,105000.0,12.11,12.12,12.09,12.11,105000.0
2012-01-09 14:30:00,12.1,12.13,12.09,12.11,130200.0,12.1,12.13,12.09,12.11,130200.0
2012-01-09 15:00:00,12.11,12.13,12.1,12.11,211800.0,12.11,12.13,12.1,12.11,211800.0
2012-01-09 15:30:00,12.11,12.13,12.1,12.11,408600.0,12.11,12.13,12.1,12.11,408600.0
2012-01-10 09:30:00,12.19,12.29,12.17,12.25,436800.0,12.19,12.29,12.17,12.25,436800.0
2012-01-10 10:00:00,12.26,12.29,12.23,12.27,268800.0,12.26,12.29,12.23,12.27,268800.0
2012-01-10 10:30:00,12.28,12.29,12.26,12.28,246600.0,12.28,12.29,12.26,12.28,246600.0
2012-01-10 11:00:00,12.28,12.32,12.27,12.32,637200.0,12.28,12.32,12.27,12.32,637200.0
2012-01-10 11:30:00,12.31,12.34,12.3,12.32,460800.0,12.31,12.34,12.3,12.32,460800.0
2012-01-10 12:00:00,12.32,12.34,12.32,12.33,303000.0,12.32,12.34,12.32,12.33,303000.0
2012-01-10 12:30:00,12.33,12.36,12.33,12.35,160200.0,12.33,12.36,12.33,12.35,160200.0
2012-01-10 13:00:00,12.35,12.35,12.33,12.34,119400.0,12.35,12.35,12.33,12.34,119400.0
2012-01-10 13:30:00,12.34,12.35,12.32,12.34,181800.0,12.34,12.35,12.32,12.34,181800.0
2012-01-10 14:00:00,12.34,12.35,12.32,12.35,222000.0,12.34,12.35,12.32,12.35,222000.0
2012-01-10 14:30:00,12.35,12.38,12.35,12.37,334800.0,12.35,12.38,12.35,12.37,334800.0
2012-01-10 15:00:00,12.37,12.38,12.37,12.38,573000.0,12.37,12.38,12.37,12.38,573000.0
2012-01-10 15:30:00,12.37,12.4,12.18,12.4,1510800.0,12.37,12.4,12.18,12.4,1510800.0
2012-01-11 09:30:00,12.42,12.42,12.33,12.36,682800.0,12.42,12.42,12.33,12.36,682800.0
2012-01-11 10:00:00,12.36,12.4,12.34,12.4,394800.0,12.36,12.4,12.34,12.4,394800.0
2012-01-11 10:30:00,12.4,12.44,12.35,12.39,533400.0,12.4,12.44,12.35,12.39,533400.0
2012-01-11 11:00:00,12.39,12.41,12.38,12.38,696000.0,12.39,12.41,12.38,12.38,696000.0
2012-01-11 11:30:00,12.39,12.4,12.35,12.35,367200.0,12.39,12.4,12.35,12.35,367200.0
2012-01-11 12:00:00,12.35,12.4,12.35,12.4,201600.0,12.35,12.4,12.35,12.4,201600.0
2012-01-11 12:30:00,12.4,12.42,12.39,12.4,293400.0,12.4,12.42,12.39,12.4,293400.0
2012-01-11 13:00:00,12.4,12.41,12.35,12.38,292800.0,12.4,12.41,12.35,12.38,292800.0
2012-01-11 13:30:00,12.38,12.4,12.36,12.4,318000.0,12.38,12.4,12.36,12.4,318000.0
2012-01-11 14:00:00,12.4,12.4,12.38,12.38,209400.0,12.4,12.4,12.38,12.38,209400.0
2012-01-11 14:30:00,12.38,12.41,12.38,12.4,528000.0,12.38,12.41,12.38,12.4,528000.0
2012-01-11 15:00:00,12.39,12.4,12.37,12.39,358200.0,12.39,12.4,12.37,12.39,358200.0
2012-01-11 15:30:00,12.39,12.41,12.37,12.38,1360200.0,12.39,12.41,12.37,12.38,1360200.0
2012-01-12 09:30:00,12.41,12.43,12.33,12.38,579600.0,12.41,12.43,12.33,12.38,579600.0
2012-01-12 10:00:00,12.37,12.37,12.29,12.31,391200.0,12.37,12.37,12.29,12.31,391200.0
2012-01-12 10:30:00,12.31,12.32,12.25,12.26,102000.0,12.31,12.32,12.25,12.26,102000.0
2012-01-12 11:00:00,12.26,12.26,12.23,12.25,148200.0,12.26,12.26,12.23,12.25,148200.0
2012-01-12 11:30:00,12.25,12.28,12.25,12.28,108600.0,12.25,12.28,12.25,12.28,108600.0
2012-01-12 12:00:00,12.28,12.34,12.28,12.34,142800.0,12.28,12.34,12.28,12.34,142800.0
2012-01-12 12:30:00,12.34,12.34,12.31,12.33,166200.0,12.34,12.34,12.31,12.33,166200.0
2012-01-12 13:00:00,12.33,12.34,12.32,12.33,61200.0,12.33,12.34,12.32,12.33,61200.0
2012-01-12 13:30:00,12.33,12.34,12.32,12.33,82200.0,12.33,12.34,12.32,12.33,82200.0
2012-01-12 14:00:00,12.33,12.34,12.32,12.34,107400.0,12.33,12.34,12.32,12.34,107400.0
2012-01-12 14:30:00,12.33,12.37,12.33,12.37,240600.0,12.33,12.37,12.33,12.37,240600.0
2012-01-12 15:00:00,12.37,12.38,12.36,12.36,116400.0,12.37,12.38,12.36,12.36,116400.0
2012-01-12 15:30:00,12.36,12.38,12.35,12.36,226800.0,12.36,12.38,12.35,12.36,226800.0
2012-01-13 09:30:00,12.29,12.38,12.23,12.24,208800.0,12.29,12.38,12.23,12.24,208800.0
2012-01-13 10:00:00,12.24,12.26,12.16,12.21,175800.0,12.24,12.26,12.16,12.21,175800.0
2012-01-13 10:30:00,12.21,12.21,12.18,12.2,103800.0,12.21,12.21,12.18,12.2,103800.0
2012-01-13 11:00:00,12.2,12.21,12.19,12.21,148200.0,12.2,12.21,12.19,12.21,148200.0
2012-01-13 11:30:00,12.21,12.21,12.18,12.19,106800.0,12.21,12.21,12.18,12.19,106800.0
2012-01-13 12:00:00,12.18,12.2,12.17,12.18,159000.0,12.18,12.2,12.17,12.18,159000.0
2012-01-13 12:30:00,12.19,12.21,12.15,12.15,640200.0,12.19,12.21,12.15,12.15,640200.0
2012-01-13 13:00:00,12.16,12.17,12.15,12.17,105600.0,12.16,12.17,12.15,12.17,105600.0
2012-01-13 13:30:00,12.17,12.19,12.14,12.19,132000.0,12.17,12.19,12.14,12.19,132000.0
2012-01-13 14:00:00,12.19,12.2,12.17,12.18,163800.0,12.19,12.2,12.17,12.18,163800.0
2012-01-13 14:30:00,12.19,12.19,12.13,12.18,299400.0,12.19,12.19,12.13,12.18,299400.0
2012-01-13 15:00:00,12.19,12.21,12.17,12.19,139200.0,12.19,12.21,12.17,12.19,139200.0
2012-01-13 15:30:00,12.19,12.23,12.19,12.2,322200.0,12.19,12.23,12.19,12.2,322200.0
2012-01-17 09:30:00,12.31,12.39,12.22,12.31,243600.0,12.31,12.39,12.22,12.31,243600.0
2012-01-17 10:00:00,12.31,12.31,12.23,12.28,274800.0,12.31,12.31,12.23,12.28,274800.0
2012-01-17 10:30:00,12.28,12.29,12.16,12.23,417600.0,12.28,12.29,12.16,12.23,417600.0
2012-01-17 11:00:00,12.23,12.27,12.18,12.21,748800.0,12.23,12.27,12.18,12.21,748800.0
2012-01-17 11:30:00,12.21,12.22,12.16,12.18,282600.0,12.21,12.22,12.16,12.18,282600.0
2012-01-17 12:00:00,12.18,12.21,12.18,12.2,297000.0,12.18,12.21,12.18,12.2,297000.0
2012-01-17 12:30:00,12.21,12.22,12.16,12.17,251400.0,12.21,12.22,12.16,12.17,251400.0
2012-01-17 13:00:00,12.17,12.19,12.16,12.19,212400.0,12.17,12.19,12.16,12.19,212400.0
2012-01-17 13:30:00,12.19,12.2,12.12,12.12,366000.0,12.19,12.2,12.12,12.12,366000.0
2012-01-17 14:00:00,12.12,12.12,12.08,12.08,495600.0,12.12,12.12,12.08,12.08,495600.0
2012-01-17 14:30:00,12.08,12.1,12.07,12.07,318600.0,12.08,12.1,12.07,12.07,318600.0
2012-01-17 15:00:00,12.07,12.08,12.02,12.02,620400.0,12.07,12.08,12.02,12.02,620400.0
2012-01-17 15:30:00,12.03,12.09,12.03,12.04,1047000.0,12.03,12.09,12.03,12.04,1047000.0
2012-01-18 09:30:00,12.19,12.39,12.03,12.37,979200.0,12.19,12.39,12.03,12.37,979200.0
2012-01-18 10:00:00,12.38,12.42,12.31,12.35,580200.0,12.38,12.42,12.31,12.35,580200.0
2012-01-18 10:30:00,12.35,12.35,12.31,12.34,311400.0,12.35,12.35,12.31,12.34,311400.0
2012-01-18 11:00:00,12.34,12.36,12.31,12.34,245400.0,12.34,12.36,12.31,12.34,245400.0
2012-01-18 11:30:00,12.34,12.35,12.28,12.28,400800.0,12.34,12.35,12.28,12.28,400800.0
2012-01-18 12:00:00,12.28,12.3,12.21,12.28,474600.0,12.28,12.3,12.21,12.28,474600.0
2012-01-18 12:30:00,12.28,12.29,12.26,12.27,155400.0,12.28,12.29,12.26,12.27,155400.0
2012-01-18 13:00:00,12.28,12.31,12.27,12.3,186600.0,12.28,12.31,12.27,12.3,186600.0
2012-01-18 13:30:00,12.31,12.32,12.26,12.26,210600.0,12.31,12.32,12.26,12.26,210600.0
2012-01-18 14:00:00,12.26,12.31,12.26,12.31,211800.0,12.26,12.31,12.26,12.31,211800.0
2012-01-18 14:30:00,12.31,12.94,12.29,12.68,6435600.0,12.31,12.94,12.29,12.68,6435600.0
2012-01-18 15:00:00,12.68,12.95,12.65,12.86,3381600.0,12.68,12.95,12.65,12.86,3381600.0
2012-01-18 15:30:00,12.86,13.02,12.81,12.95,2856600.0,12.86,13.02,12.81,12.95,2856600.0
2012-01-19 09:30:00,12.97,13.17,12.95,13.14,1525200.0,12.97,13.17,12.95,13.14,1525200.0
2012-01-19 10:00:00,13.13,13.13,12.88,12.95,1118400.0,13.13,13.13,12.88,12.95,1118400.0
2012-01-19 10:30:00,12.96,13.06,12.94,12.95,700200.0,12.96,13.06,12.94,12.95,700200.0
2012-01-19 11:00:00,12.96,13.0,12.95,12.98,309600.0,12.96,13.0,12.95,12.98,309600.0
2012-01-19 11:30:00,12.97,13.08,12.97,13.04,535200.0,12.97,13.08,12.97,13.04,535200.0
2012-01-19 12:00:00,13.05,13.05,13.0,13.03,648000.0,13.05,13.05,13.0,13.03,648000.0
2012-01-19 12:30:00,13.03,13.04,12.99,13.01,327000.0,13.03,13.04,12.99,13.01,327000.0
2012-01-19 13:00:00,13.02,13.03,13.01,13.01,279000.0,13.02,13.03,13.01,13.01,279000.0
2012-01-19 13:30:00,13.01,13.03,13.0,13.01,393000.0,13.01,13.03,13.0,13.01,393000.0
2012-01-19 14:00:00,13.0,13.03,13.0,13.01,372600.0,13.0,13.03,13.0,13.01,372600.0
2012-01-19 14:30:00,13.01,13.02,12.98,12.99,577800.0,13.01,13.02,12.98,12.99,577800.0
2012-01-19 15:00:00,12.99,13.01,12.97,12.99,1071000.0,12.99,13.01,12.97,12.99,1071000.0
2012-01-19 15:30:00,12.99,13.01,12.97,12.98,903000.0,12.99,13.01,12.97,12.98,903000.0
2012-01-20 09:30:00,12.98,13.16,12.88,12.9,759600.0,12.98,13.16,12.88,12.9,759600.0
2012-01-20 10:00:00,12.89,12.92,12.84,12.88,387000.0,12.89,12.92,12.84,12.88,387000.0
2012-01-20 10:30:00,12.88,12.89,12.83,12.84,295800.0,12.88,12.89,12.83,12.84,295800.0
2012-01-20 11:00:00,12.85,12.85,12.79,12.79,274800.0,12.85,12.85,12.79,12.79,274800.0
2012-01-20 11:30:00,12.8,12.87,12.78,12.85,275400.0,12.8,12.87,12.78,12.85,275400.0
2012-01-20 12:00:00,12.85,12.87,12.79,12.8,432000.0,12.85,12.87,12.79,12.8,432000.0
2012-01-20 12:30:00,12.8,12.83,12.8,12.83,135000.0,12.8,12.83,12.8,12.83,135000.0
2012-01-20 13:00:00,12.83,12.86,12.81,12.84,486600.0,12.83,12.86,12.81,12.84,486600.0
2012-01-20 13:30:00,12.84,12.86,12.8,12.8,255600.0,12.84,12.86,12.8,12.8,255600.0
2012-01-20 14:00:00,12.81,12.83,12.8,12.81,145200.0,12.81,12.83,12.8,12.81,145200.0
2012-01-20 14:30:00,12.81,12.81,12.76,12.78,233400.0,12.81,12.81,12.76,12.78,233400.0
2012-01-20 15:00:00,12.78,12.78,12.74,12.78,781800.0,12.78,12.78,12.74,12.78,781800.0
2012-01-20 15:30:00,12.78,12.87,12.77,12.85,1243800.0,12.78,12.87,12.77,12.85,1243800.0
2012-01-23 09:30:00,12.88,12.96,12.78,12.86,708000.0,12.88,12.96,12.78,12.86,708000.0
2012-01-23 10:00:00,12.87,12.89,12.78,12.83,475200.0,12.87,12.89,12.78,12.83,475200.0
2012-01-23 10:30:00,12.82,12.87,12.75,12.76,634200.0,12.82,12.87,12.75,12.76,634200.0
2012-01-23 11:00:00,12.77,12.82,12.75,12.79,406200.0,12.77,12.82,12.75,12.79,406200.0
2012-01-23 11:30:00,12.8,12.83,12.75,12.82,550200.0,12.8,12.83,12.75,12.82,550200.0
2012-01-23 12:00:00,12.82,12.83,12.77,12.82,375000.0,12.82,12.83,12.77,12.82,375000.0
2012-01-23 12:30:00,12.82,12.84,12.79,12.83,492000.0,12.82,12.84,12.79,12.83,492000.0
2012-01-23 13:00:00,12.83,13.03,12.81,13.02,911400.0,12.83,13.03,12.81,13.02,911400.0
2012-01-23 13:30:00,13.02,13.04,12.96,13.02,621000.0,13.02,13.04,12.96,13.02,621000.0
2012-01-23 14:00:00,13.02,13.13,13.0,13.08,661800.0,13.02,13.13,13.0,13.08,661800.0
2012-01-23 14:30:00,13.08,13.17,13.06,13.14,658200.0,13.08,13.17,13.06,13.14,658200.0
2012-01-23 15:00:00,13.14,13.21,13.09,13.21,826800.0,13.14,13.21,13.09,13.21,826800.0
2012-01-23 15:30:00,13.21,13.23,13.17,13.21,1522800.0,13.21,13.23,13.17,13.21,1522800.0
2012-01-24 09:30:00,13.11,13.19,13.03,13.15,432600.0,13.11,13.19,13.03,13.15,432600.0
2012-01-24 10:00:00,13.16,13.23,13.14,13.22,282000.0,13.16,13.23,13.14,13.22,282000.0
2012-01-24 10:30:00,13.21,13.33,13.2,13.27,399000.0,13.21,13.33,13.2,13.27,399000.0
2012-01-24 11:00:00,13.26,13.33,13.25,13.31,418800.0,13.26,13.33,13.25,13.31,418800.0
2012-01-24 11:30:00,13.3,13.3,13.22,13.23,325800.0,13.3,13.3,13.22,13.23,325800.0
2012-01-24 12:00:00,13.23,13.27,13.18,13.24,461400.0,13.23,13.27,13.18,13.24,461400.0
2012-01-24 12:30:00,13.24,13.24,13.18,13.19,201000.0,13.24,13.24,13.18,13.19,201000.0
2012-01-24 13:00:00,13.18,13.19,13.13,13.14,285000.0,13.18,13.19,13.13,13.14,285000.0
2012-01-24 13:30:00,13.14,13.17,13.13,13.15,173400.0,13.14,13.17,13.13,13.15,173400.0
2012-01-24 14:00:00,13.15,13.17,13.11,13.13,265200.0,13.15,13.17,13.11,13.13,265200.0
2012-01-24 14:30:00,13.13,13.17,13.1,13.13,551400.0,13.13,13.17,13.1,13.13,551400.0
2012-01-24 15:00:00,13.13,13.17,13.11,13.13,349200.0,13.13,13.17,13.11,13.13,349200.0
2012-01-24 15:30:00,13.13,13.15,13.09,13.09,770400.0,13.13,13.15,13.09,13.09,770400.0
2012-01-25 09:30:00,13.13,13.15,12.93,12.96,511800.0,13.13,13.15,12.93,12.96,511800.0
2012-01-25 10:00:00,12.96,13.06,12.95,13.03,396000.0,12.96,13.06,12.95,13.03,396000.0
2012-01-25 10:30:00,13.03,13.1,12.98,13.03,549600.0,13.03,13.1,12.98,13.03,549600.0
2012-01-25 11:00:00,13.04,13.11,13.03,13.07,450600.0,13.04,13.11,13.03,13.07,450600.0
2012-01-25 11:30:00,13.07,13.1,13.07,13.09,180000.0,13.07,13.1,13.07,13.09,180000.0
2012-01-25 12:00:00,13.09,13.16,13.03,13.1,122400.0,13.09,13.16,13.03,13.1,122400.0
2012-01-25 12:30:00,13.1,13.15,13.07,13.13,160200.0,13.1,13.15,13.07,13.13,160200.0
2012-01-25 13:00:00,13.13,13.18,13.13,13.16,233400.0,13.13,13.18,13.13,13.16,233400.0
2012-01-25 13:30:00,13.16,13.19,13.15,13.19,293400.0,13.16,13.19,13.15,13.19,293400.0
2012-01-25 14:00:00,13.21,13.21,13.13,13.17,257400.0,13.21,13.21,13.13,13.17,257400.0
2012-01-25 14:30:00,13.17,13.19,13.15,13.17,244200.0,13.17,13.19,13.15,13.17,244200.0
2012-01-25 15:00:00,13.17,13.18,13.14,13.18,360600.0,13.17,13.18,13.14,13.18,360600.0
2012-01-25 15:30:00,13.18,13.2,13.16,13.17,862200.0,13.18,13.2,13.16,13.17,862200.0
2012-01-26 09:30:00,13.17,13.18,13.06,13.12,444000.0,13.17,13.18,13.06,13.12,444000.0
2012-01-26 10:00:00,13.13,13.17,13.12,13.13,364200.0,13.13,13.17,13.12,13.13,364200.0
2012-01-26 10:30:00,13.13,13.13,13.06,13.06,257400.0,13.13,13.13,13.06,13.06,257400.0
2012-01-26 11:00:00,13.06,13.08,13.02,13.06,303000.0,13.06,13.08,13.02,13.06,303000.0
2012-01-26 11:30:00,13.05,13.08,13.03,13.03,194400.0,13.05,13.08,13.03,13.03,194400.0
2012-01-26 12:00:00,13.03,13.07,13.02,13.06,206400.0,13.03,13.07,13.02,13.06,206400.0
2012-01-26 12:30:00,13.06,13.06,13.02,13.02,151800.0,13.06,13.06,13.02,13.02,151800.0
2012-01-26 13:00:00,13.03,13.07,13.02,13.05,209400.0,13.03,13.07,13.02,13.05,209400.0
2012-01-26 13:30:00,13.05,13.1,13.0,13.04,605400.0,13.05,13.1,13.0,13.04,605400.0
2012-01-26 14:00:00,13.05,13.05,13.01,13.04,241200.0,13.05,13.05,13.01,13.04,241200.0
2012-01-26 14:30:00,13.03,13.06,13.0,13.02,325200.0,13.03,13.06,13.0,13.02,325200.0
2012-01-26 15:00:00,13.01,13.05,13.0,13.01,417600.0,13.01,13.05,13.0,13.01,417600.0
2012-01-26 15:30:00,13.02,13.07,13.01,13.05,597000.0,13.02,13.07,13.01,13.05,597000.0
2012-01-27 09:30:00,13.05,13.21,13.0,13.13,611400.0,13.05,13.21,13.0,13.13,611400.0
2012-01-27 10:00:00,13.13,13.14,13.07,13.14,374400.0,13.13,13.14,13.07,13.14,374400.0
2012-01-27 10:30:00,13.14,13.18,13.13,13.14,426000.0,13.14,13.18,13.13,13.14,426000.0
2012-01-27 11:00:00,13.14,13.15,13.09,13.13,300000.0,13.14,13.15,13.09,13.13,300000.0
2012-01-27 11:30:00,13.12,13.15,13.11,13.12,270000.0,13.12,13.15,13.11,13.12,270000.0
2012-01-27 12:00:00,13.12,13.14,13.09,13.09,213600.0,13.12,13.14,13.09,13.09,213600.0
2012-01-27 12:30:00,13.1,13.11,13.05,13.06,234600.0,13.1,13.11,13.05,13.06,234600.0
2012-01-27 13:00:00,13.06,13.17,13.06,13.16,504600.0,13.06,13.17,13.06,13.16,504600.0
2012-01-27 13:30:00,13.16,13.22,13.14,13.16,214800.0,13.16,13.22,13.14,13.16,214800.0
2012-01-27 14:00:00,13.16,13.19,13.16,13.18,127200.0,13.16,13.19,13.16,13.18,127200.0
2012-01-27 14:30:00,13.18,13.23,13.18,13.22,169800.0,13.18,13.23,13.18,13.22,169800.0
2012-01-27 15:00:00,13.22,13.25,13.18,13.23,359400.0,13.22,13.25,13.18,13.23,359400.0
2012-01-27 15:30:00,13.23,13.24,13.2,13.2,682800.0,13.23,13.24,13.2,13.2,682800.0
2012-01-30 09:30:00,13.06,13.11,12.96,13.1,207000.0,13.06,13.11,12.96,13.1,207000.0
2012-01-30 10:00:00,13.11,13.12,12.99,12.99,269400.0,13.11,13.12,12.99,12.99,269400.0
2012-01-30 10:30:00,13.01,13.05,12.98,13.03,414000.0,13.01,13.05,12.98,13.03,414000.0
2012-01-30 11:00:00,13.03,13.1,13.03,13.07,351600.0,13.03,13.1,13.03,13.07,351600.0
2012-01-30 11:30:00,13.08,13.15,13.05,13.14,186000.0,13.08,13.15,13.05,13.14,186000.0
2012-01-30 12:00:00,13.14,13.14,12.99,13.01,385200.0,13.14,13.14,12.99,13.01,385200.0
2012-01-30 12:30:00,13.01,13.03,12.99,13.01,253200.0,13.01,13.03,12.99,13.01,253200.0
2012-01-30 13:00:00,13.01,13.01,12.98,12.98,275400.0,13.01,13.01,12.98,12.98,275400.0
2012-01-30 13:30:00,12.98,13.01,12.96,13.01,288600.0,12.98,13.01,12.96,13.01,288600.0
2012-01-30 14:00:00,13.01,13.07,13.01,13.01,379200.0,13.01,13.07,13.01,13.01,379200.0
2012-01-30 14:30:00,13.01,13.04,13.0,13.01,334800.0,13.01,13.04,13.0,13.01,334800.0
2012-01-30 15:00:00,13.01,13.07,13.01,13.05,355200.0,13.01,13.07,13.01,13.05,355200.0
2012-01-30 15:30:00,13.06,13.07,13.02,13.04,606600.0,13.06,13.07,13.02,13.04,606600.0
2012-01-31 09:30:00,13.34,13.97,13.34,13.85,4762200.0,13.34,13.97,13.34,13.85,4762200.0
2012-01-31 10:00:00,13.84,13.97,13.78,13.95,1759200.0,13.84,13.97,13.78,13.95,1759200.0
2012-01-31 10:30:00,13.95,13.99,13.82,13.85,1459200.0,13.95,13.99,13.82,13.85,1459200.0
2012-01-31 11:00:00,13.85,13.89,13.8,13.81,867600.0,13.85,13.89,13.8,13.81,867600.0
2012-01-31 11:30:00,13.81,13.87,13.77,13.84,601800.0,13.81,13.87,13.77,13.84,601800.0
2012-01-31 12:00:00,13.84,13.85,13.79,13.83,679800.0,13.84,13.85,13.79,13.83,679800.0
2012-01-31 12:30:00,13.82,13.85,13.79,13.84,473400.0,13.82,13.85,13.79,13.84,473400.0
2012-01-31 13:00:00,13.84,13.87,13.83,13.84,475800.0,13.84,13.87,13.83,13.84,475800.0
2012-01-31 13:30:00,13.84,13.85,13.8,13.81,552000.0,13.84,13.85,13.8,13.81,552000.0
2012-01-31 14:00:00,13.81,13.85,13.8,13.81,519000.0,13.81,13.85,13.8,13.81,519000.0
2012-01-31 14:30:00,13.81,13.85,13.8,13.84,603000.0,13.81,13.85,13.8,13.84,603000.0
2012-01-31 15:00:00,13.84,13.84,13.75,13.77,946800.0,13.84,13.84,13.75,13.77,946800.0
2012-01-31 15:30:00,13.78,13.83,13.74,13.78,2995200.0,13.78,13.83,13.74,13.78,2995200.0
2012-02-01 09:30:00,13.74,13.9,13.59,13.6,1318800.0,13.74,13.9,13.59,13.6,1318800.0
2012-02-01 10:00:00,13.6,13.73,13.59,13.72,712800.0,13.6,13.73,13.59,13.72,712800.0
2012-02-01 10:30:00,13.72,13.78,13.67,13.78,904200.0,13.72,13.78,13.67,13.78,904200.0
2012-02-01 11:00:00,13.78,13.78,13.65,13.66,1174200.0,13.78,13.78,13.65,13.66,1174200.0
2012-02-01 11:30:00,13.67,13.71,13.63,13.69,1026000.0,13.67,13.71,13.63,13.69,1026000.0
2012-02-01 12:00:00,13.7,13.75,13.67,13.71,390600.0,13.7,13.75,13.67,13.71,390600.0
2012-02-01 12:30:00,13.71,13.72,13.67,13.68,279600.0,13.71,13.72,13.67,13.68,279600.0
2012-02-01 13:00:00,13.68,13.72,13.67,13.69,434400.0,13.68,13.72,13.67,13.69,434400.0
2012-02-01 13:30:00,13.69,13.71,13.66,13.69,1037400.0,13.69,13.71,13.66,13.69,1037400.0
2012-02-01 14:00:00,13.69,13.7,13.67,13.69,445800.0,13.69,13.7,13.67,13.69,445800.0
2012-02-01 14:30:00,13.7,13.7,13.65,13.67,758400.0,13.7,13.7,13.65,13.67,758400.0
2012-02-01 15:00:00,13.67,13.68,13.65,13.67,861000.0,13.67,13.68,13.65,13.67,861000.0
2012-02-01 15:30:00,13.66,13.67,13.6,13.62,1788000.0,13.66,13.67,13.6,13.62,1788000.0
2012-02-02 09:30:00,13.51,13.56,13.42,13.48,693000.0,13.51,13.56,13.42,13.48,693000.0
2012-02-02 10:00:00,13.48,13.51,13.4,13.43,565200.0,13.48,13.51,13.4,13.43,565200.0
2012-02-02 10:30:00,13.43,13.5,13.43,13.47,390000.0,13.43,13.5,13.43,13.47,390000.0
2012-02-02 11:00:00,13.47,13.47,13.4,13.44,395400.0,13.47,13.47,13.4,13.44,395400.0
2012-02-02 11:30:00,13.44,13.47,13.37,13.37,327600.0,13.44,13.47,13.37,13.37,327600.0
2012-02-02 12:00:00,13.37,13.47,13.36,13.46,383400.0,13.37,13.47,13.36,13.46,383400.0
2012-02-02 12:30:00,13.46,13.49,13.34,13.34,566400.0,13.46,13.49,13.34,13.34,566400.0
2012-02-02 13:00:00,13.35,13.41,13.33,13.36,778800.0,13.35,13.41,13.33,13.36,778800.0
2012-02-02 13:30:00,13.36,13.42,13.34,13.42,300000.0,13.36,13.42,13.34,13.42,300000.0
2012-02-02 14:00:00,13.42,13.46,13.42,13.45,451800.0,13.42,13.46,13.42,13.45,451800.0
2012-02-02 14:30:00,13.45,13.47,13.44,13.45,255600.0,13.45,13.47,13.44,13.45,255600.0
2012-02-02 15:00:00,13.46,13.47,13.41,13.43,514200.0,13.46,13.47,13.41,13.43,514200.0
2012-02-02 15:30:00,13.43,13.48,13.42,13.44,1397400.0,13.43,13.48,13.42,13.44,1397400.0
2012-02-03 09:30:00,12.05,12.45,12.03,12.37,9496800.0,12.05,12.45,12.03,12.37,9496800.0
2012-02-03 10:00:00,12.38,12.5,12.25,12.29,3319200.0,12.38,12.5,12.25,12.29,3319200.0
2012-02-03 10:30:00,12.29,12.3,11.83,11.95,4176000.0,12.29,12.3,11.83,11.95,4176000.0
2012-02-03 11:00:00,11.94,12.02,11.83,12.0,3160200.0,11.94,12.02,11.83,12.0,3160200.0
2012-02-03 11:30:00,12.0,12.0,11.87,11.94,1553400.0,12.0,12.0,11.87,11.94,1553400.0
2012-02-03 12:00:00,11.94,11.96,11.85,11.88,891000.0,11.94,11.96,11.85,11.88,891000.0
2012-02-03 12:30:00,11.88,12.02,11.87,11.99,2127000.0,11.88,12.02,11.87,11.99,2127000.0
2012-02-03 13:00:00,11.99,12.18,11.98,12.16,2958600.0,11.99,12.18,11.98,12.16,2958600.0
2012-02-03 13:30:00,12.15,12.15,11.97,11.99,2573400.0,12.15,12.15,11.97,11.99,2573400.0
2012-02-03 14:00:00,11.99,12.02,11.97,12.0,1396800.0,11.99,12.02,11.97,12.0,1396800.0
2012-02-03 14:30:00,12.0,12.03,11.97,12.0,1187400.0,12.0,12.03,11.97,12.0,1187400.0
2012-02-03 15:00:00,12.01,12.03,11.94,11.98,1875000.0,12.01,12.03,11.94,11.98,1875000.0
2012-02-03 15:30:00,11.98,11.98,11.91,11.92,3155400.0,11.98,11.98,11.91,11.92,3155400.0
2012-02-06 09:30:00,11.89,11.93,11.7,11.78,1420800.0,11.89,11.93,11.7,11.78,1420800.0
2012-02-06 10:00:00,11.78,11.88,11.77,11.86,862200.0,11.78,11.88,11.77,11.86,862200.0
2012-02-06 10:30:00,11.87,11.99,11.86,11.93,1050000.0,11.87,11.99,11.86,11.93,1050000.0
2012-02-06 11:00:00,11.94,12.07,11.94,12.06,1081200.0,11.94,12.07,11.94,12.06,1081200.0
2012-02-06 11:30:00,12.07,12.12,12.01,12.1,840000.0,12.07,12.12,12.01,12.1,840000.0
2012-02-06 12:00:00,12.1,12.13,12.02,12.05,903000.0,12.1,12.13,12.02,12.05,903000.0
2012-02-06 12:30:00,12.05,12.08,12.03,12.05,355200.0,12.05,12.08,12.03,12.05,355200.0
2012-02-06 13:00:00,12.05,12.1,12.02,12.05,426600.0,12.05,12.1,12.02,12.05,426600.0
2012-02-06 13:30:00,12.05,12.11,12.05,12.09,541800.0,12.05,12.11,12.05,12.09,541800.0
2012-02-06 14:00:00,12.09,12.12,12.06,12.06,430200.0,12.09,12.12,12.06,12.06,430200.0
2012-02-06 14:30:00,12.06,12.08,12.02,12.02,519600.0,12.06,12.08,12.02,12.02,519600.0
2012-02-06 15:00:00,12.03,12.16,12.02,12.07,1146600.0,12.03,12.16,12.02,12.07,1146600.0
2012-02-06 15:30:00,12.07,12.09,12.05,12.08,1251600.0,12.07,12.09,12.05,12.08,1251600.0
2012-02-07 09:30:00,12.09,12.33,12.0,12.32,1561200.0,12.09,12.33,12.0,12.32,1561200.0
2012-02-07 10:00:00,12.32,12.32,12.17,12.19,650400.0,12.32,12.32,12.17,12.19,650400.0
2012-02-07 10:30:00,12.19,12.21,12.14,12.19,412800.0,12.19,12.21,12.14,12.19,412800.0
2012-02-07 11:00:00,12.19,12.27,12.17,12.27,485400.0,12.19,12.27,12.17,12.27,485400.0
2012-02-07 11:30:00,12.27,12.28,12.26,12.27,695400.0,12.27,12.28,12.26,12.27,695400.0
2012-02-07 12:00:00,12.27,12.27,12.24,12.25,532200.0,12.27,12.27,12.24,12.25,532200.0
2012-02-07 12:30:00,12.25,12.28,12.25,12.28,321600.0,12.25,12.28,12.25,12.28,321600.0
2012-02-07 13:00:00,12.27,12.28,12.24,12.27,307800.0,12.27,12.28,12.24,12.27,307800.0
2012-02-07 13:30:00,12.26,12.28,12.25,12.27,398400.0,12.26,12.28,12.25,12.27,398400.0
2012-02-07 14:00:00,12.28,12.29,12.26,12.26,264600.0,12.28,12.29,12.26,12.26,264600.0
2012-02-07 14:30:00,12.26,12.28,12.25,12.27,228600.0,12.26,12.28,12.25,12.27,228600.0
2012-02-07 15:00:00,12.27,12.28,12.26,12.28,414000.0,12.27,12.28,12.26,12.28,414000.0
2012-02-07 15:30:00,12.28,12.29,12.26,12.27,961200.0,12.28,12.29,12.26,12.27,961200.0
2012-02-08 09:30:00,12.33,12.37,12.22,12.34,690600.0,12.33,12.37,12.22,12.34,690600.0
2012-02-08 10:00:00,12.34,12.35,12.29,12.31,331200.0,12.34,12.35,12.29,12.31,331200.0
2012-02-08 10:30:00,12.31,12.31,12.28,12.3,246600.0,12.31,12.31,12.28,12.3,246600.0
2012-02-08 11:00:00,12.3,12.31,12.23,12.24,186600.0,12.3,12.31,12.23,12.24,186600.0
2012-02-08 11:30:00,12.24,12.32,12.22,12.27,711000.0,12.24,12.32,12.22,12.27,711000.0
2012-02-08 12:00:00,12.27,12.28,12.24,12.24,267600.0,12.27,12.28,12.24,12.24,267600.0
2012-02-08 12:30:00,12.25,12.28,12.23,12.28,224400.0,12.25,12.28,12.23,12.28,224400.0
2012-02-08 13:00:00,12.27,12.31,12.26,12.31,305400.0,12.27,12.31,12.26,12.31,305400.0
2012-02-08 13:30:00,12.31,12.33,12.28,12.32,408600.0,12.31,12.33,12.28,12.32,408600.0
2012-02-08 14:00:00,12.32,12.32,12.3,12.31,286200.0,12.32,12.32,12.3,12.31,286200.0
2012-02-08 14:30:00,12.31,12.33,12.3,12.32,340200.0,12.31,12.33,12.3,12.32,340200.0
2012-02-08 15:00:00,12.31,12.34,12.31,12.33,617400.0,12.31,12.34,12.31,12.33,617400.0
2012-02-08 15:30:00,12.33,12.34,12.31,12.33,1116600.0,12.33,12.34,12.31,12.33,1116600.0
2012-02-09 09:30:00,12.28,12.35,12.22,12.3,629400.0,12.28,12.35,12.22,12.3,629400.0
2012-02-09 10:00:00,12.3,12.33,12.19,12.22,507000.0,12.3,12.33,12.19,12.22,507000.0
2012-02-09 10:30:00,12.22,12.24,12.21,12.23,621000.0,12.22,12.24,12.21,12.23,621000.0
2012-02-09 11:00:00,12.22,12.24,12.21,12.23,261600.0,12.22,12.24,12.21,12.23,261600.0
2012-02-09 11:30:00,12.22,12.25,12.22,12.22,310800.0,12.22,12.25,12.22,12.22,310800.0
2012-02-09 12:00:00,12.22,12.26,12.22,12.25,113400.0,12.22,12.26,12.22,12.25,113400.0
2012-02-09 12:30:00,12.25,12.25,12.23,12.24,186600.0,12.25,12.25,12.23,12.24,186600.0
2012-02-09 13:00:00,12.24,12.25,12.22,12.24,229200.0,12.24,12.25,12.22,12.24,229200.0
2012-02-09 13:30:00,12.24,12.26,12.22,12.25,445200.0,12.24,12.26,12.22,12.25,445200.0
2012-02-09 14:00:00,12.26,12.26,12.23,12.24,205200.0,12.26,12.26,12.23,12.24,205200.0
2012-02-09 14:30:00,12.24,12.25,12.23,12.24,279000.0,12.24,12.25,12.23,12.24,279000.0
2012-02-09 15:00:00,12.24,12.24,12.22,12.22,340200.0,12.24,12.24,12.22,12.22,340200.0
2012-02-09 15:30:00,12.22,12.24,12.21,12.22,1326000.0,12.22,12.24,12.21,12.22,1326000.0
2012-02-10 09:30:00,12.15,12.21,12.09,12.21,299400.0,12.15,12.21,12.09,12.21,299400.0
2012-02-10 10:00:00,12.2,12.24,12.19,12.21,585600.0,12.2,12.24,12.19,12.21,585600.0
2012-02-10 10:30:00,12.21,12.22,12.16,12.17,270000.0,12.21,12.22,12.16,12.17,270000.0
2012-02-10 11:00:00,12.17,12.24,12.16,12.2,372000.0,12.17,12.24,12.16,12.2,372000.0
2012-02-10 11:30:00,12.19,12.24,12.17,12.2,463800.0,12.19,12.24,12.17,12.2,463800.0
2012-02-10 12:00:00,12.2,12.2,12.16,12.2,799200.0,12.2,12.2,12.16,12.2,799200.0
2012-02-10 12:30:00,12.2,12.22,12.2,12.21,152400.0,12.2,12.22,12.2,12.21,152400.0
2012-02-10 13:00:00,12.21,12.24,12.19,12.24,205800.0,12.21,12.24,12.19,12.24,205800.0
2012-02-10 13:30:00,12.24,12.24,12.21,12.22,169800.0,12.24,12.24,12.21,12.22,169800.0
2012-02-10 14:00:00,12.23,12.24,12.21,12.24,190200.0,12.23,12.24,12.21,12.24,190200.0
2012-02-10 14:30:00,12.23,12.29,12.23,12.28,324000.0,12.23,12.29,12.23,12.28,324000.0
2012-02-10 15:00:00,12.28,12.28,12.24,12.27,377400.0,12.28,12.28,12.24,12.27,377400.0
2012-02-10 15:30:00,12.27,12.34,12.26,12.31,1815000.0,12.27,12.34,12.26,12.31,1815000.0
2012-02-13 09:30:00,12.35,12.41,12.28,12.31,738600.0,12.35,12.41,12.28,12.31,738600.0
2012-02-13 10:00:00,12.3,12.33,12.28,12.32,366000.0,12.3,12.33,12.28,12.32,366000.0
2012-02-13 10:30:00,12.31,12.33,12.29,12.31,531000.0,12.31,12.33,12.29,12.31,531000.0
2012-02-13 11:00:00,12.3,12.32,12.3,12.3,277200.0,12.3,12.32,12.3,12.3,277200.0
2012-02-13 11:30:00,12.3,12.31,12.29,12.29,289200.0,12.3,12.31,12.29,12.29,289200.0
2012-02-13 12:00:00,12.3,12.34,12.3,12.32,269400.0,12.3,12.34,12.3,12.32,269400.0
2012-02-13 12:30:00,12.32,12.33,12.3,12.3,180000.0,12.32,12.33,12.3,12.3,180000.0
2012-02-13 13:00:00,12.3,12.38,12.3,12.36,267000.0,12.3,12.38,12.3,12.36,267000.0
2012-02-13 13:30:00,12.35,12.37,12.33,12.36,364800.0,12.35,12.37,12.33,12.36,364800.0
2012-02-13 14:00:00,12.36,12.37,12.33,12.34,303600.0,12.36,12.37,12.33,12.34,303600.0
2012-02-13 14:30:00,12.34,12.36,12.33,12.35,326400.0,12.34,12.36,12.33,12.35,326400.0
2012-02-13 15:00:00,12.35,12.36,12.35,12.35,233400.0,12.35,12.36,12.35,12.35,233400.0
2012-02-13 15:30:00,12.35,12.36,12.35,12.35,605400.0,12.35,12.36,12.35,12.35,605400.0
2012-02-14 09:30:00,12.31,12.48,12.27,12.45,605400.0,12.31,12.48,12.27,12.45,605400.0
2012-02-14 10:00:00,12.45,12.46,12.4,12.46,238800.0,12.45,12.46,12.4,12.46,238800.0
2012-02-14 10:30:00,12.46,12.48,12.44,12.47,427800.0,12.46,12.48,12.44,12.47,427800.0
2012-02-14 11:00:00,12.47,12.47,12.4,12.42,237000.0,12.47,12.47,12.4,12.42,237000.0
2012-02-14 11:30:00,12.42,12.43,12.4,12.4,171600.0,12.42,12.43,12.4,12.4,171600.0
2012-02-14 12:00:00,12.4,12.44,12.4,12.41,189000.0,12.4,12.44,12.4,12.41,189000.0
2012-02-14 12:30:00,12.41,12.43,12.4,12.41,1429200.0,12.41,12.43,12.4,12.41,1429200.0
2012-02-14 13:00:00,12.41,12.42,12.4,12.4,230400.0,12.41,12.42,12.4,12.4,230400.0
2012-02-14 13:30:00,12.4,12.41,12.4,12.41,188400.0,12.4,12.41,12.4,12.41,188400.0
2012-02-14 14:00:00,12.41,12.42,12.39,12.4,323400.0,12.41,12.42,12.39,12.4,323400.0
2012-02-14 14:30:00,12.39,12.4,12.33,12.33,705600.0,12.39,12.4,12.33,12.33,705600.0
2012-02-14 15:00:00,12.33,12.35,12.31,12.32,501000.0,12.33,12.35,12.31,12.32,501000.0
2012-02-14 15:30:00,12.32,12.33,12.3,12.32,1138800.0,12.32,12.33,12.3,12.32,1138800.0
2012-02-15 09:30:00,12.42,12.48,12.33,12.33,2607000.0,12.42,12.48,12.33,12.33,2607000.0
2012-02-15 10:00:00,12.33,12.36,12.31,12.35,695400.0,12.33,12.36,12.31,12.35,695400.0
2012-02-15 10:30:00,12.36,12.38,12.32,12.35,410400.0,12.36,12.38,12.32,12.35,410400.0
2012-02-15 11:00:00,12.36,12.38,12.33,12.35,515400.0,12.36,12.38,12.33,12.35,515400.0
2012-02-15 11:30:00,12.35,12.38,12.33,12.34,592800.0,12.35,12.38,12.33,12.34,592800.0
2012-02-15 12:00:00,12.34,12.36,12.33,12.35,1027800.0,12.34,12.36,12.33,12.35,1027800.0
2012-02-15 12:30:00,12.36,12.37,12.35,12.36,872400.0,12.36,12.37,12.35,12.36,872400.0
2012-02-15 13:00:00,12.36,12.44,12.34,12.44,1557600.0,12.36,12.44,12.34,12.44,1557600.0
2012-02-15 13:30:00,12.44,12.53,12.44,12.52,899400.0,12.44,12.53,12.44,12.52,899400.0
2012-02-15 14:00:00,12.52,12.52,12.46,12.52,607800.0,12.52,12.52,12.46,12.52,607800.0
2012-02-15 14:30:00,12.51,12.55,12.48,12.53,1302000.0,12.51,12.55,12.48,12.53,1302000.0
2012-02-15 15:00:00,12.53,12.59,12.51,12.58,771000.0,12.53,12.59,12.51,12.58,771000.0
2012-02-15 15:30:00,12.58,12.67,12.56,12.64,1479000.0,12.58,12.67,12.56,12.64,1479000.0
2012-02-16 09:30:00,12.61,12.67,12.56,12.66,569400.0,12.61,12.67,12.56,12.66,569400.0
2012-02-16 10:00:00,12.66,12.7,12.59,12.65,583200.0,12.66,12.7,12.59,12.65,583200.0
2012-02-16 10:30:00,12.65,12.66,12.59,12.62,217800.0,12.65,12.66,12.59,12.62,217800.0
2012-02-16 11:00:00,12.63,12.64,12.62,12.63,225000.0,12.63,12.64,12.62,12.63,225000.0
2012-02-16 11:30:00,12.63,12.67,12.62,12.65,800400.0,12.63,12.67,12.62,12.65,800400.0
2012-02-16 12:00:00,12.65,12.66,12.63,12.65,224400.0,12.65,12.66,12.63,12.65,224400.0
2012-02-16 12:30:00,12.65,12.66,12.63,12.64,477600.0,12.65,12.66,12.63,12.64,477600.0
2012-02-16 13:00:00,12.64,12.67,12.63,12.67,276000.0,12.64,12.67,12.63,12.67,276000.0
2012-02-16 13:30:00,12.67,12.68,12.66,12.67,244200.0,12.67,12.68,12.66,12.67,244200.0
2012-02-16 14:00:00,12.67,12.67,12.66,12.67,182400.0,12.67,12.67,12.66,12.67,182400.0
2012-02-16 14:30:00,12.67,12.69,12.66,12.67,239400.0,12.67,12.69,12.66,12.67,239400.0
2012-02-16 15:00:00,12.67,12.68,12.66,12.67,1042800.0,12.67,12.68,12.66,12.67,1042800.0
2012-02-16 15:30:00,12.67,12.72,12.67,12.7,1437600.0,12.67,12.72,12.67,12.7,1437600.0
2012-02-17 09:30:00,12.76,12.76,12.52,12.6,1179600.0,12.76,12.76,12.52,12.6,1179600.0
2012-02-17 10:00:00,12.62,12.71,12.6,12.67,687600.0,12.62,12.71,12.6,12.67,687600.0
2012-02-17 10:30:00,12.67,12.72,12.67,12.72,534000.0,12.67,12.72,12.67,12.72,534000.0
2012-02-17 11:00:00,12.72,12.73,12.66,12.66,411000.0,12.72,12.73,12.66,12.66,411000.0
2012-02-17 11:30:00,12.67,12.69,12.66,12.68,298200.0,12.67,12.69,12.66,12.68,298200.0
2012-02-17 12:00:00,12.68,12.69,12.67,12.69,147000.0,12.68,12.69,12.67,12.69,147000.0
2012-02-17 12:30:00,12.69,12.69,12.65,12.67,239400.0,12.69,12.69,12.65,12.67,239400.0
2012-02-17 13:00:00,12.67,12.68,12.66,12.67,220200.0,12.67,12.68,12.66,12.67,220200.0
2012-02-17 13:30:00,12.67,12.67,12.63,12.63,378000.0,12.67,12.67,12.63,12.63,378000.0
2012-02-17 14:00:00,12.63,12.63,12.6,12.62,139800.0,12.63,12.63,12.6,12.62,139800.0
2012-02-17 14:30:00,12.62,12.62,12.57,12.57,263400.0,12.62,12.62,12.57,12.57,263400.0
2012-02-17 15:00:00,12.57,12.61,12.56,12.6,958800.0,12.57,12.61,12.56,12.6,958800.0
2012-02-17 15:30:00,12.6,12.64,12.59,12.6,1210200.0,12.6,12.64,12.59,12.6,1210200.0
2012-02-21 09:30:00,12.54,12.67,12.54,12.57,354600.0,12.54,12.67,12.54,12.57,354600.0
2012-02-21 10:00:00,12.56,12.58,12.42,12.45,432000.0,12.56,12.58,12.42,12.45,432000.0
2012-02-21 10:30:00,12.45,12.56,12.44,12.55,496200.0,12.45,12.56,12.44,12.55,496200.0
2012-02-21 11:00:00,12.55,12.63,12.55,12.57,291000.0,12.55,12.63,12.55,12.57,291000.0
2012-02-21 11:30:00,12.57,12.58,12.51,12.53,292200.0,12.57,12.58,12.51,12.53,292200.0
2012-02-21 12:00:00,12.54,12.56,12.47,12.48,231600.0,12.54,12.56,12.47,12.48,231600.0
2012-02-21 12:30:00,12.47,12.51,12.47,12.49,268200.0,12.47,12.51,12.47,12.49,268200.0
2012-02-21 13:00:00,12.49,12.5,12.47,12.48,126000.0,12.49,12.5,12.47,12.48,126000.0
2012-02-21 13:30:00,12.48,12.49,12.42,12.44,329400.0,12.48,12.49,12.42,12.44,329400.0
2012-02-21 14:00:00,12.44,12.46,12.42,12.45,338400.0,12.44,12.46,12.42,12.45,338400.0
2012-02-21 14:30:00,12.45,12.47,12.43,12.45,481200.0,12.45,12.47,12.43,12.45,481200.0
2012-02-21 15:00:00,12.45,12.46,12.4,12.41,384000.0,12.45,12.46,12.4,12.41,384000.0
2012-02-21 15:30:00,12.41,12.45,12.4,12.43,1005000.0,12.41,12.45,12.4,12.43,1005000.0
2012-02-22 09:30:00,12.4,12.46,12.33,12.43,1489200.0,12.4,12.46,12.33,12.43,1489200.0
2012-02-22 10:00:00,12.44,12.56,12.44,12.5,496200.0,12.44,12.56,12.44,12.5,496200.0
2012-02-22 10:30:00,12.5,12.51,12.44,12.45,331800.0,12.5,12.51,12.44,12.45,331800.0
2012-02-22 11:00:00,12.46,12.5,12.44,12.48,276000.0,12.46,12.5,12.44,12.48,276000.0
2012-02-22 11:30:00,12.48,12.49,12.47,12.47,306600.0,12.48,12.49,12.47,12.47,306600.0
2012-02-22 12:00:00,12.47,12.49,12.47,12.48,165600.0,12.47,12.49,12.47,12.48,165600.0
2012-02-22 12:30:00,12.48,12.49,12.47,12.47,173400.0,12.48,12.49,12.47,12.47,173400.0
2012-02-22 13:00:00,12.47,12.49,12.46,12.48,302400.0,12.47,12.49,12.46,12.48,302400.0
2012-02-22 13:30:00,12.47,12.48,12.46,12.46,157200.0,12.47,12.48,12.46,12.46,157200.0
2012-02-22 14:00:00,12.46,12.47,12.42,12.42,213000.0,12.46,12.47,12.42,12.42,213000.0
2012-02-22 14:30:00,12.42,12.42,12.39,12.39,168600.0,12.42,12.42,12.39,12.39,168600.0
2012-02-22 15:00:00,12.39,12.4,12.36,12.38,360000.0,12.39,12.4,12.36,12.38,360000.0
2012-02-22 15:30:00,12.38,12.41,12.38,12.4,928800.0,12.38,12.41,12.38,12.4,928800.0
2012-02-23 09:30:00,12.42,12.45,12.28,12.4,499200.0,12.42,12.45,12.28,12.4,499200.0
2012-02-23 10:00:00,12.39,12.4,12.32,12.33,246600.0,12.39,12.4,12.32,12.33,246600.0
2012-02-23 10:30:00,12.33,12.33,12.25,12.26,727200.0,12.33,12.33,12.25,12.26,727200.0
2012-02-23 11:00:00,12.26,12.29,12.25,12.28,553200.0,12.26,12.29,12.25,12.28,553200.0
2012-02-23 11:30:00,12.28,12.29,12.23,12.23,396000.0,12.28,12.29,12.23,12.23,396000.0
2012-02-23 12:00:00,12.24,12.25,12.21,12.22,656400.0,12.24,12.25,12.21,12.22,656400.0
2012-02-23 12:30:00,12.22,12.25,12.21,12.21,244200.0,12.22,12.25,12.21,12.21,244200.0
2012-02-23 13:00:00,12.21,12.25,12.19,12.24,337800.0,12.21,12.25,12.19,12.24,337800.0
2012-02-23 13:30:00,12.24,12.28,12.24,12.27,427200.0,12.24,12.28,12.24,12.27,427200.0
2012-02-23 14:00:00,12.27,12.28,12.24,12.24,421800.0,12.27,12.28,12.24,12.24,421800.0
2012-02-23 14:30:00,12.25,12.27,12.22,12.24,351600.0,12.25,12.27,12.22,12.24,351600.0
2012-02-23 15:00:00,12.25,12.3,12.24,12.29,621600.0,12.25,12.3,12.24,12.29,621600.0
2012-02-23 15:30:00,12.29,12.31,12.28,12.28,895200.0,12.29,12.31,12.28,12.28,895200.0
2012-02-24 09:30:00,12.33,12.47,12.29,12.38,691200.0,12.33,12.47,12.29,12.38,691200.0
2012-02-24 10:00:00,12.38,12.39,12.32,12.34,302400.0,12.38,12.39,12.32,12.34,302400.0
2012-02-24 10:30:00,12.35,12.35,12.3,12.32,382200.0,12.35,12.35,12.3,12.32,382200.0
2012-02-24 11:00:00,12.3,12.41,12.3,12.4,287400.0,12.3,12.41,12.3,12.4,287400.0
2012-02-24 11:30:00,12.4,12.44,12.35,12.37,357000.0,12.4,12.44,12.35,12.37,357000.0
2012-02-24 12:00:00,12.37,12.38,12.34,12.36,186600.0,12.37,12.38,12.34,12.36,186600.0
2012-02-24 12:30:00,12.36,12.36,12.31,12.33,185400.0,12.36,12.36,12.31,12.33,185400.0
2012-02-24 13:00:00,12.33,12.34,12.31,12.31,127200.0,12.33,12.34,12.31,12.31,127200.0
2012-02-24 13:30:00,12.32,12.34,12.3,12.33,154200.0,12.32,12.34,12.3,12.33,154200.0
2012-02-24 14:00:00,12.33,12.35,12.32,12.33,183000.0,12.33,12.35,12.32,12.33,183000.0
2012-02-24 14:30:00,12.33,12.35,12.32,12.35,205200.0,12.33,12.35,12.32,12.35,205200.0
2012-02-24 15:00:00,12.35,12.38,12.34,12.36,306600.0,12.35,12.38,12.34,12.36,306600.0
2012-02-24 15:30:00,12.37,12.38,12.35,12.38,637200.0,12.37,12.38,12.35,12.38,637200.0
2012-02-27 09:30:00,12.25,12.25,12.04,12.05,658200.0,12.25,12.25,12.04,12.05,658200.0
2012-02-27 10:00:00,12.05,12.15,12.05,12.1,794400.0,12.05,12.15,12.05,12.1,794400.0
2012-02-27 10:30:00,12.1,12.17,12.09,12.15,315000.0,12.1,12.17,12.09,12.15,315000.0
2012-02-27 11:00:00,12.15,12.2,12.13,12.19,375600.0,12.15,12.2,12.13,12.19,375600.0
2012-02-27 11:30:00,12.19,12.2,12.17,12.17,390000.0,12.19,12.2,12.17,12.17,390000.0
2012-02-27 12:00:00,12.17,12.17,12.13,12.15,232200.0,12.17,12.17,12.13,12.15,232200.0
2012-02-27 12:30:00,12.15,12.18,12.15,12.15,256800.0,12.15,12.18,12.15,12.15,256800.0
2012-02-27 13:00:00,12.15,12.16,12.13,12.15,150600.0,12.15,12.16,12.13,12.15,150600.0
2012-02-27 13:30:00,12.15,12.16,12.14,12.15,211200.0,12.15,12.16,12.14,12.15,211200.0
2012-02-27 14:00:00,12.15,12.23,12.15,12.21,316800.0,12.15,12.23,12.15,12.21,316800.0
2012-02-27 14:30:00,12.22,12.27,12.22,12.26,258600.0,12.22,12.27,12.22,12.26,258600.0
2012-02-27 15:00:00,12.26,12.3,12.26,12.28,391200.0,12.26,12.3,12.26,12.28,391200.0
2012-02-27 15:30:00,12.28,12.29,12.26,12.27,879000.0,12.28,12.29,12.26,12.27,879000.0
2012-02-28 09:30:00,12.27,12.29,12.16,12.28,406800.0,12.27,12.29,12.16,12.28,406800.0
2012-02-28 10:00:00,12.28,12.29,12.23,12.26,640200.0,12.28,12.29,12.23,12.26,640200.0
2012-02-28 10:30:00,12.27,12.27,12.22,12.25,326400.0,12.27,12.27,12.22,12.25,326400.0
2012-02-28 11:00:00,12.26,12.26,12.22,12.22,231000.0,12.26,12.26,12.22,12.22,231000.0
2012-02-28 11:30:00,12.22,12.22,12.14,12.17,313800.0,12.22,12.22,12.14,12.17,313800.0
2012-02-28 12:00:00,12.17,12.22,12.17,12.21,136800.0,12.17,12.22,12.17,12.21,136800.0
2012-02-28 12:30:00,12.21,12.26,12.2,12.26,145800.0,12.21,12.26,12.2,12.26,145800.0
2012-02-28 13:00:00,12.26,12.26,12.21,12.21,116400.0,12.26,12.26,12.21,12.21,116400.0
2012-02-28 13:30:00,12.21,12.22,12.19,12.2,179400.0,12.21,12.22,12.19,12.2,179400.0
2012-02-28 14:00:00,12.2,12.2,12.15,12.15,193800.0,12.2,12.2,12.15,12.15,193800.0
2012-02-28 14:30:00,12.15,12.19,12.15,12.17,180000.0,12.15,12.19,12.15,12.17,180000.0
2012-02-28 15:00:00,12.17,12.21,12.17,12.21,231600.0,12.17,12.21,12.17,12.21,231600.0
2012-02-28 15:30:00,12.21,12.27,12.21,12.22,708600.0,12.21,12.27,12.21,12.22,708600.0
2012-02-29 09:30:00,12.21,12.26,12.16,12.25,372000.0,12.21,12.26,12.16,12.25,372000.0
2012-02-29 10:00:00,12.26,12.29,12.19,12.2,219600.0,12.26,12.29,12.19,12.2,219600.0
2012-02-29 10:30:00,12.19,12.23,12.17,12.17,275400.0,12.19,12.23,12.17,12.17,275400.0
2012-02-29 11:00:00,12.17,12.17,12.12,12.13,359400.0,12.17,12.17,12.12,12.13,359400.0
2012-02-29 11:30:00,12.12,12.17,12.11,12.17,463200.0,12.12,12.17,12.11,12.17,463200.0
2012-02-29 12:00:00,12.17,12.19,12.14,12.19,160200.0,12.17,12.19,12.14,12.19,160200.0
2012-02-29 12:30:00,12.19,12.21,12.18,12.19,167400.0,12.19,12.21,12.18,12.19,167400.0
2012-02-29 13:00:00,12.19,12.23,12.19,12.22,96000.0,12.19,12.23,12.19,12.22,96000.0
2012-02-29 13:30:00,12.22,12.25,12.22,12.24,150000.0,12.22,12.25,12.22,12.24,150000.0
2012-02-29 14:00:00,12.24,12.26,12.22,12.26,141000.0,12.24,12.26,12.22,12.26,141000.0
2012-02-29 14:30:00,12.26,12.26,12.24,12.24,172200.0,12.26,12.26,12.24,12.24,172200.0
2012-02-29 15:00:00,12.24,12.24,12.2,12.21,230400.0,12.24,12.24,12.2,12.21,230400.0
2012-02-29 15:30:00,12.2,12.21,12.17,12.19,916800.0,12.2,12.21,12.17,12.19,916800.0
2012-03-01 09:30:00,12.2,12.24,12.11,12.14,3822000.0,12.2,12.24,12.11,12.14,3822000.0
2012-03-01 10:00:00,12.14,12.15,12.08,12.12,354000.0,12.14,12.15,12.08,12.12,354000.0
2012-03-01 10:30:00,12.12,12.12,12.1,12.11,405600.0,12.12,12.12,12.1,12.11,405600.0
2012-03-01 11:00:00,12.11,12.12,12.03,12.05,483600.0,12.11,12.12,12.03,12.05,483600.0
2012-03-01 11:30:00,12.05,12.11,12.04,12.07,847200.0,12.05,12.11,12.04,12.07,847200.0
2012-03-01 12:00:00,12.07,12.08,12.05,12.06,277200.0,12.07,12.08,12.05,12.06,277200.0
2012-03-01 12:30:00,12.06,12.06,12.04,12.04,569400.0,12.06,12.06,12.04,12.04,569400.0
2012-03-01 13:00:00,12.04,12.06,12.04,12.05,570600.0,12.04,12.06,12.04,12.05,570600.0
2012-03-01 13:30:00,12.05,12.06,12.05,12.05,304800.0,12.05,12.06,12.05,12.05,304800.0
2012-03-01 14:00:00,12.05,12.09,12.04,12.08,537000.0,12.05,12.09,12.04,12.08,537000.0
2012-03-01 14:30:00,12.08,12.13,12.08,12.11,684000.0,12.08,12.13,12.08,12.11,684000.0
2012-03-01 15:00:00,12.12,12.12,11.97,12.04,1234800.0,12.12,12.12,11.97,12.04,1234800.0
2012-03-01 15:30:00,12.03,12.09,12.03,12.05,1485000.0,12.03,12.09,12.03,12.05,1485000.0
2012-03-02 09:30:00,12.08,12.17,12.03,12.07,424200.0,12.08,12.17,12.03,12.07,424200.0
2012-03-02 10:00:00,12.07,12.13,12.07,12.09,444600.0,12.07,12.13,12.07,12.09,444600.0
2012-03-02 10:30:00,12.1,12.1,12.05,12.06,298200.0,12.1,12.1,12.05,12.06,298200.0
2012-03-02 11:00:00,12.06,12.08,12.03,12.08,169800.0,12.06,12.08,12.03,12.08,169800.0
2012-03-02 11:30:00,12.07,12.07,12.0,12.01,183000.0,12.07,12.07,12.0,12.01,183000.0
2012-03-02 12:00:00,12.01,12.01,11.98,11.99,333600.0,12.01,12.01,11.98,11.99,333600.0
2012-03-02 12:30:00,11.99,12.01,11.98,11.99,147000.0,11.99,12.01,11.98,11.99,147000.0
2012-03-02 13:00:00,11.99,11.99,11.97,11.98,169800.0,11.99,11.99,11.97,11.98,169800.0
2012-03-02 13:30:00,11.98,11.98,11.95,11.95,234600.0,11.98,11.98,11.95,11.95,234600.0
2012-03-02 14:00:00,11.95,11.97,11.92,11.92,339600.0,11.95,11.97,11.92,11.92,339600.0
2012-03-02 14:30:00,11.92,11.92,11.86,11.9,598200.0,11.92,11.92,11.86,11.9,598200.0
2012-03-02 15:00:00,11.9,11.94,11.9,11.92,551400.0,11.9,11.94,11.9,11.92,551400.0
2012-03-02 15:30:00,11.92,11.94,11.85,11.87,2061600.0,11.92,11.94,11.85,11.87,2061600.0
2012-03-05 09:30:00,11.82,11.95,11.78,11.79,523800.0,11.82,11.95,11.78,11.79,523800.0
2012-03-05 10:00:00,11.8,11.84,11.78,11.82,538200.0,11.8,11.84,11.78,11.82,538200.0
2012-03-05 10:30:00,11.82,11.85,11.8,11.85,328800.0,11.82,11.85,11.8,11.85,328800.0
2012-03-05 11:00:00,11.85,11.87,11.81,11.84,201000.0,11.85,11.87,11.81,11.84,201000.0
2012-03-05 11:30:00,11.84,11.86,11.79,11.8,177600.0,11.84,11.86,11.79,11.8,177600.0
2012-03-05 12:00:00,11.8,11.83,11.8,11.8,143400.0,11.8,11.83,11.8,11.8,143400.0
2012-03-05 12:30:00,11.8,11.8,11.75,11.76,181800.0,11.8,11.8,11.75,11.76,181800.0
2012-03-05 13:00:00,11.76,11.79,11.76,11.78,280800.0,11.76,11.79,11.76,11.78,280800.0
2012-03-05 13:30:00,11.78,11.81,11.76,11.76,358200.0,11.78,11.81,11.76,11.76,358200.0
2012-03-05 14:00:00,11.76,11.81,11.76,11.81,213000.0,11.76,11.81,11.76,11.81,213000.0
2012-03-05 14:30:00,11.81,11.84,11.78,11.83,288000.0,11.81,11.84,11.78,11.83,288000.0
2012-03-05 15:00:00,11.83,11.87,11.83,11.84,441000.0,11.83,11.87,11.83,11.84,441000.0
2012-03-05 15:30:00,11.84,11.84,11.8,11.8,891600.0,11.84,11.84,11.8,11.8,891600.0
2012-03-06 09:30:00,11.72,11.78,11.61,11.63,687600.0,11.72,11.78,11.61,11.63,687600.0
2012-03-06 10:00:00,11.63,11.64,11.55,11.55,421800.0,11.63,11.64,11.55,11.55,421800.0
2012-03-06 10:30:00,11.55,11.57,11.47,11.49,712800.0,11.55,11.57,11.47,11.49,712800.0
2012-03-06 11:00:00,11.5,11.52,11.47,11.5,924600.0,11.5,11.52,11.47,11.5,924600.0
2012-03-06 11:30:00,11.51,11.52,11.43,11.51,492000.0,11.51,11.52,11.43,11.51,492000.0
2012-03-06 12:00:00,11.51,11.52,11.49,11.5,223200.0,11.51,11.52,11.49,11.5,223200.0
2012-03-06 12:30:00,11.5,11.52,11.49,11.49,230400.0,11.5,11.52,11.49,11.49,230400.0
2012-03-06 13:00:00,11.49,11.5,11.48,11.49,242400.0,11.49,11.5,11.48,11.49,242400.0
2012-03-06 13:30:00,11.49,11.5,11.46,11.49,325200.0,11.49,11.5,11.46,11.49,325200.0
2012-03-06 14:00:00,11.49,11.49,11.46,11.47,230400.0,11.49,11.49,11.46,11.47,230400.0
2012-03-06 14:30:00,11.47,11.47,11.43,11.43,462600.0,11.47,11.47,11.43,11.43,462600.0
2012-03-06 15:00:00,11.43,11.46,11.42,11.45,608400.0,11.43,11.46,11.42,11.45,608400.0
2012-03-06 15:30:00,11.45,11.49,11.45,11.47,1631400.0,11.45,11.49,11.45,11.47,1631400.0
2012-03-07 09:30:00,11.46,11.58,11.46,11.56,445800.0,11.46,11.58,11.46,11.56,445800.0
2012-03-07 10:00:00,11.56,11.56,11.44,11.46,397200.0,11.56,11.56,11.44,11.46,397200.0
2012-03-07 10:30:00,11.46,11.49,11.43,11.47,177600.0,11.46,11.49,11.43,11.47,177600.0
2012-03-07 11:00:00,11.47,11.48,11.44,11.45,285600.0,11.47,11.48,11.44,11.45,285600.0
2012-03-07 11:30:00,11.45,11.46,11.42,11.42,222000.0,11.45,11.46,11.42,11.42,222000.0
2012-03-07 12:00:00,11.42,11.43,11.41,11.42,180600.0,11.42,11.43,11.41,11.42,180600.0
2012-03-07 12:30:00,11.42,11.42,11.41,11.42,218400.0,11.42,11.42,11.41,11.42,218400.0
2012-03-07 13:00:00,11.42,11.43,11.41,11.41,231000.0,11.42,11.43,11.41,11.41,231000.0
2012-03-07 13:30:00,11.41,11.42,11.4,11.42,149400.0,11.41,11.42,11.4,11.42,149400.0
2012-03-07 14:00:00,11.42,11.43,11.39,11.43,265800.0,11.42,11.43,11.39,11.43,265800.0
2012-03-07 14:30:00,11.43,11.44,11.4,11.42,965400.0,11.43,11.44,11.4,11.42,965400.0
2012-03-07 15:00:00,11.42,11.43,11.41,11.42,329400.0,11.42,11.43,11.41,11.42,329400.0
2012-03-07 15:30:00,11.42,11.42,11.4,11.4,931200.0,11.42,11.42,11.4,11.4,931200.0
2012-03-08 09:30:00,11.58,11.58,11.38,11.4,1124400.0,11.58,11.58,11.38,11.4,1124400.0
2012-03-08 10:00:00,11.4,11.41,11.33,11.35,769800.0,11.4,11.41,11.33,11.35,769800.0
2012-03-08 10:30:00,11.35,11.37,11.34,11.35,414000.0,11.35,11.37,11.34,11.35,414000.0
2012-03-08 11:00:00,11.36,11.41,11.35,11.4,497400.0,11.36,11.41,11.35,11.4,497400.0
2012-03-08 11:30:00,11.4,11.44,11.39,11.41,1537800.0,11.4,11.44,11.39,11.41,1537800.0
2012-03-08 12:00:00,11.41,11.42,11.39,11.4,500400.0,11.41,11.42,11.39,11.4,500400.0
2012-03-08 12:30:00,11.4,11.41,11.38,11.38,386400.0,11.4,11.41,11.38,11.38,386400.0
2012-03-08 13:00:00,11.37,11.38,11.35,11.37,2848800.0,11.37,11.38,11.35,11.37,2848800.0
2012-03-08 13:30:00,11.37,11.37,11.35,11.35,1306800.0,11.37,11.37,11.35,11.35,1306800.0
2012-03-08 14:00:00,11.36,11.37,11.35,11.36,604800.0,11.36,11.37,11.35,11.36,604800.0
2012-03-08 14:30:00,11.36,11.41,11.35,11.41,1105200.0,11.36,11.41,11.35,11.41,1105200.0
2012-03-08 15:00:00,11.4,11.45,11.4,11.41,703800.0,11.4,11.45,11.4,11.41,703800.0
2012-03-08 15:30:00,11.42,11.45,11.41,11.42,1689600.0,11.42,11.45,11.41,11.42,1689600.0
2012-03-09 09:30:00,11.42,11.49,11.38,11.42,624000.0,11.42,11.49,11.38,11.42,624000.0
2012-03-09 10:00:00,11.42,11.51,11.41,11.5,780600.0,11.42,11.51,11.41,11.5,780600.0
2012-03-09 10:30:00,11.5,11.54,11.47,11.48,728400.0,11.5,11.54,11.47,11.48,728400.0
2012-03-09 11:00:00,11.49,11.51,11.45,11.45,381600.0,11.49,11.51,11.45,11.45,381600.0
2012-03-09 11:30:00,11.45,11.49,11.44,11.48,285600.0,11.45,11.49,11.44,11.48,285600.0
2012-03-09 12:00:00,11.48,11.51,11.48,11.5,300600.0,11.48,11.51,11.48,11.5,300600.0
2012-03-09 12:30:00,11.5,11.51,11.47,11.48,510000.0,11.5,11.51,11.47,11.48,510000.0
2012-03-09 13:00:00,11.48,11.49,11.46,11.47,285000.0,11.48,11.49,11.46,11.47,285000.0
2012-03-09 13:30:00,11.46,11.49,11.46,11.47,671400.0,11.46,11.49,11.46,11.47,671400.0
2012-03-09 14:00:00,11.47,11.5,11.47,11.49,391800.0,11.47,11.5,11.47,11.49,391800.0
2012-03-09 14:30:00,11.49,11.51,11.46,11.47,586200.0,11.49,11.51,11.46,11.47,586200.0
2012-03-09 15:00:00,11.47,11.49,11.47,11.48,659400.0,11.47,11.49,11.47,11.48,659400.0
2012-03-09 15:30:00,11.48,11.49,11.45,11.49,1908000.0,11.48,11.49,11.45,11.49,1908000.0
2012-03-12 09:30:00,11.46,11.68,11.4,11.67,1038600.0,11.46,11.68,11.4,11.67,1038600.0
2012-03-12 10:00:00,11.68,11.71,11.6,11.64,1282200.0,11.68,11.71,11.6,11.64,1282200.0
2012-03-12 10:30:00,11.64,11.64,11.58,11.63,820200.0,11.64,11.64,11.58,11.63,820200.0
2012-03-12 11:00:00,11.63,11.65,11.62,11.63,454200.0,11.63,11.65,11.62,11.63,454200.0
2012-03-12 11:30:00,11.63,11.65,11.62,11.63,444000.0,11.63,11.65,11.62,11.63,444000.0
2012-03-12 12:00:00,11.63,11.64,11.62,11.63,462000.0,11.63,11.64,11.62,11.63,462000.0
2012-03-12 12:30:00,11.63,11.64,11.62,11.62,726000.0,11.63,11.64,11.62,11.62,726000.0
2012-03-12 13:00:00,11.62,11.64,11.61,11.62,289200.0,11.62,11.64,11.61,11.62,289200.0
2012-03-12 13:30:00,11.63,11.63,11.6,11.6,276000.0,11.63,11.63,11.6,11.6,276000.0
2012-03-12 14:00:00,11.61,11.61,11.53,11.54,495000.0,11.61,11.61,11.53,11.54,495000.0
2012-03-12 14:30:00,11.54,11.58,11.54,11.57,341400.0,11.54,11.58,11.54,11.57,341400.0
2012-03-12 15:00:00,11.57,11.58,11.54,11.55,403200.0,11.57,11.58,11.54,11.55,403200.0
2012-03-12 15:30:00,11.55,11.58,11.52,11.54,1005600.0,11.55,11.58,11.52,11.54,1005600.0
2012-03-13 09:30:00,11.56,11.64,11.53,11.58,561600.0,11.56,11.64,11.53,11.58,561600.0
2012-03-13 10:00:00,11.58,11.58,11.48,11.48,324600.0,11.58,11.58,11.48,11.48,324600.0
2012-03-13 10:30:00,11.47,11.55,11.45,11.51,344400.0,11.47,11.55,11.45,11.51,344400.0
2012-03-13 11:00:00,11.51,11.53,11.5,11.5,292800.0,11.51,11.53,11.5,11.5,292800.0
2012-03-13 11:30:00,11.5,11.53,11.43,11.44,906600.0,11.5,11.53,11.43,11.44,906600.0
2012-03-13 12:00:00,11.44,11.47,11.44,11.45,329400.0,11.44,11.47,11.44,11.45,329400.0
2012-03-13 12:30:00,11.45,11.47,11.45,11.46,264000.0,11.45,11.47,11.45,11.46,264000.0
2012-03-13 13:00:00,11.46,11.52,11.46,11.5,337800.0,11.46,11.52,11.46,11.5,337800.0
2012-03-13 13:30:00,11.5,11.53,11.49,11.5,296400.0,11.5,11.53,11.49,11.5,296400.0
2012-03-13 14:00:00,11.51,11.53,11.5,11.5,315000.0,11.51,11.53,11.5,11.5,315000.0
2012-03-13 14:30:00,11.5,11.53,11.5,11.52,322200.0,11.5,11.53,11.5,11.52,322200.0
2012-03-13 15:00:00,11.52,11.55,11.51,11.53,596400.0,11.52,11.55,11.51,11.53,596400.0
2012-03-13 15:30:00,11.53,11.56,11.51,11.55,1199400.0,11.53,11.56,11.51,11.55,1199400.0
2012-03-14 09:30:00,11.56,11.67,11.55,11.66,358800.0,11.56,11.67,11.55,11.66,358800.0
2012-03-14 10:00:00,11.66,11.73,11.64,11.7,687000.0,11.66,11.73,11.64,11.7,687000.0
2012-03-14 10:30:00,11.71,11.76,11.71,11.74,795600.0,11.71,11.76,11.71,11.74,795600.0
2012-03-14 11:00:00,11.74,11.76,11.73,11.74,355800.0,11.74,11.76,11.73,11.74,355800.0
2012-03-14 11:30:00,11.75,11.75,11.72,11.73,560400.0,11.75,11.75,11.72,11.73,560400.0
2012-03-14 12:00:00,11.73,11.74,11.7,11.7,526200.0,11.73,11.74,11.7,11.7,526200.0
2012-03-14 12:30:00,11.7,11.72,11.7,11.7,361800.0,11.7,11.72,11.7,11.7,361800.0
2012-03-14 13:00:00,11.7,11.72,11.69,11.7,406800.0,11.7,11.72,11.69,11.7,406800.0
2012-03-14 13:30:00,11.7,11.7,11.62,11.62,324000.0,11.7,11.7,11.62,11.62,324000.0
2012-03-14 14:00:00,11.62,11.62,11.6,11.62,389400.0,11.62,11.62,11.6,11.62,389400.0
2012-03-14 14:30:00,11.62,11.64,11.61,11.62,429000.0,11.62,11.64,11.61,11.62,429000.0
2012-03-14 15:00:00,11.62,11.62,11.6,11.61,541800.0,11.62,11.62,11.6,11.61,541800.0
2012-03-14 15:30:00,11.61,11.63,11.6,11.62,895800.0,11.61,11.63,11.6,11.62,895800.0
2012-03-15 09:30:00,11.6,11.6,11.5,11.52,313200.0,11.6,11.6,11.5,11.52,313200.0
2012-03-15 10:00:00,11.51,11.61,11.49,11.55,285600.0,11.51,11.61,11.49,11.55,285600.0
2012-03-15 10:30:00,11.55,11.6,11.53,11.59,193800.0,11.55,11.6,11.53,11.59,193800.0
2012-03-15 11:00:00,11.59,11.64,11.59,11.64,173400.0,11.59,11.64,11.59,11.64,173400.0
2012-03-15 11:30:00,11.64,11.67,11.63,11.67,189000.0,11.64,11.67,11.63,11.67,189000.0
2012-03-15 12:00:00,11.67,11.69,11.64,11.68,136200.0,11.67,11.69,11.64,11.68,136200.0
2012-03-15 12:30:00,11.69,11.69,11.68,11.68,228600.0,11.69,11.69,11.68,11.68,228600.0
2012-03-15 13:00:00,11.68,11.72,11.68,11.72,103200.0,11.68,11.72,11.68,11.72,103200.0
2012-03-15 13:30:00,11.71,11.72,11.7,11.7,135600.0,11.71,11.72,11.7,11.7,135600.0
2012-03-15 14:00:00,11.7,11.71,11.69,11.7,176400.0,11.7,11.71,11.69,11.7,176400.0
2012-03-15 14:30:00,11.7,11.7,11.67,11.68,165000.0,11.7,11.7,11.67,11.68,165000.0
2012-03-15 15:00:00,11.68,11.68,11.63,11.65,297000.0,11.68,11.68,11.63,11.65,297000.0
2012-03-15 15:30:00,11.65,11.67,11.64,11.67,451200.0,11.65,11.67,11.64,11.67,451200.0
2012-03-16 09:30:00,11.67,11.74,11.63,11.72,985200.0,11.67,11.74,11.63,11.72,985200.0
2012-03-16 10:00:00,11.72,11.75,11.66,11.75,297000.0,11.72,11.75,11.66,11.75,297000.0
2012-03-16 10:30:00,11.75,11.76,11.72,11.73,193800.0,11.75,11.76,11.72,11.73,193800.0
2012-03-16 11:00:00,11.73,11.76,11.71,11.71,264600.0,11.73,11.76,11.71,11.71,264600.0
2012-03-16 11:30:00,11.71,11.76,11.7,11.75,200400.0,11.71,11.76,11.7,11.75,200400.0
2012-03-16 12:00:00,11.75,11.75,11.72,11.75,181200.0,11.75,11.75,11.72,11.75,181200.0
2012-03-16 12:30:00,11.75,11.77,11.74,11.74,135000.0,11.75,11.77,11.74,11.74,135000.0
2012-03-16 13:00:00,11.74,11.78,11.73,11.78,212400.0,11.74,11.78,11.73,11.78,212400.0
2012-03-16 13:30:00,11.78,11.81,11.77,11.81,309600.0,11.78,11.81,11.77,11.81,309600.0
2012-03-16 14:00:00,11.81,11.86,11.81,11.86,616200.0,11.81,11.86,11.81,11.86,616200.0
2012-03-16 14:30:00,11.86,11.94,11.85,11.92,766800.0,11.86,11.94,11.85,11.92,766800.0
2012-03-16 15:00:00,11.93,11.93,11.88,11.9,658200.0,11.93,11.93,11.88,11.9,658200.0
2012-03-16 15:30:00,11.9,11.92,11.87,11.9,1821600.0,11.9,11.92,11.87,11.9,1821600.0
2012-03-19 09:30:00,11.83,11.84,11.72,11.83,1494600.0,11.83,11.84,11.72,11.83,1494600.0
2012-03-19 10:00:00,11.82,11.85,11.73,11.74,844200.0,11.82,11.85,11.73,11.74,844200.0
2012-03-19 10:30:00,11.74,11.76,11.7,11.71,258600.0,11.74,11.76,11.7,11.71,258600.0
2012-03-19 11:00:00,11.71,11.72,11.67,11.71,246600.0,11.71,11.72,11.67,11.71,246600.0
2012-03-19 11:30:00,11.71,11.73,11.7,11.72,326400.0,11.71,11.73,11.7,11.72,326400.0
2012-03-19 12:00:00,11.72,11.74,11.72,11.72,270600.0,11.72,11.74,11.72,11.72,270600.0
2012-03-19 12:30:00,11.72,11.74,11.71,11.74,359400.0,11.72,11.74,11.71,11.74,359400.0
2012-03-19 13:00:00,11.74,11.75,11.72,11.73,283800.0,11.74,11.75,11.72,11.73,283800.0
2012-03-19 13:30:00,11.73,11.75,11.73,11.74,295800.0,11.73,11.75,11.73,11.74,295800.0
2012-03-19 14:00:00,11.74,11.78,11.74,11.77,264000.0,11.74,11.78,11.74,11.77,264000.0
2012-03-19 14:30:00,11.77,11.81,11.77,11.79,288600.0,11.77,11.81,11.77,11.79,288600.0
2012-03-19 15:00:00,11.79,11.8,11.76,11.78,369600.0,11.79,11.8,11.76,11.78,369600.0
2012-03-19 15:30:00,11.78,11.78,11.74,11.75,875400.0,11.78,11.78,11.74,11.75,875400.0
2012-03-20 09:30:00,11.71,11.75,11.67,11.67,315600.0,11.71,11.75,11.67,11.67,315600.0
2012-03-20 10:00:00,11.67,11.69,11.63,11.65,348000.0,11.67,11.69,11.63,11.65,348000.0
2012-03-20 10:30:00,11.65,11.67,11.65,11.67,274200.0,11.65,11.67,11.65,11.67,274200.0
2012-03-20 11:00:00,11.67,11.7,11.67,11.69,279000.0,11.67,11.7,11.67,11.69,279000.0
2012-03-20 11:30:00,11.69,11.7,11.67,11.69,219600.0,11.69,11.7,11.67,11.69,219600.0
2012-03-20 12:00:00,11.69,11.72,11.68,11.72,217200.0,11.69,11.72,11.68,11.72,217200.0
2012-03-20 12:30:00,11.72,11.72,11.68,11.69,154800.0,11.72,11.72,11.68,11.69,154800.0
2012-03-20 13:00:00,11.69,11.71,11.68,11.69,118200.0,11.69,11.71,11.68,11.69,118200.0
2012-03-20 13:30:00,11.69,11.79,11.69,11.79,376800.0,11.69,11.79,11.69,11.79,376800.0
2012-03-20 14:00:00,11.79,11.82,11.77,11.81,813600.0,11.79,11.82,11.77,11.81,813600.0
2012-03-20 14:30:00,11.81,11.9,11.81,11.88,988200.0,11.81,11.9,11.81,11.88,988200.0
2012-03-20 15:00:00,11.88,11.9,11.87,11.88,703200.0,11.88,11.9,11.87,11.88,703200.0
2012-03-20 15:30:00,11.88,11.88,11.84,11.86,1353000.0,11.88,11.88,11.84,11.86,1353000.0
2012-03-21 09:30:00,11.84,11.85,11.81,11.85,222000.0,11.84,11.85,11.81,11.85,222000.0
2012-03-21 10:00:00,11.85,11.88,11.79,11.83,408000.0,11.85,11.88,11.79,11.83,408000.0
2012-03-21 10:30:00,11.83,11.84,11.8,11.81,216600.0,11.83,11.84,11.8,11.81,216600.0
2012-03-21 11:00:00,11.8,11.8,11.74,11.75,299400.0,11.8,11.8,11.74,11.75,299400.0
2012-03-21 11:30:00,11.75,11.8,11.75,11.8,133200.0,11.75,11.8,11.75,11.8,133200.0
2012-03-21 12:00:00,11.8,11.81,11.79,11.81,101400.0,11.8,11.81,11.79,11.81,101400.0
2012-03-21 12:30:00,11.8,11.81,11.78,11.8,67200.0,11.8,11.81,11.78,11.8,67200.0
2012-03-21 13:00:00,11.8,11.8,11.77,11.78,83400.0,11.8,11.8,11.77,11.78,83400.0
2012-03-21 13:30:00,11.78,11.8,11.77,11.8,205200.0,11.78,11.8,11.77,11.8,205200.0
2012-03-21 14:00:00,11.79,11.81,11.79,11.8,114000.0,11.79,11.81,11.79,11.8,114000.0
2012-03-21 14:30:00,11.8,11.85,11.8,11.84,371400.0,11.8,11.85,11.8,11.84,371400.0
2012-03-21 15:00:00,11.84,11.9,11.84,11.89,741000.0,11.84,11.9,11.84,11.89,741000.0
2012-03-21 15:30:00,11.89,11.89,11.85,11.85,769200.0,11.89,11.89,11.85,11.85,769200.0
2012-03-22 09:30:00,11.83,11.92,11.81,11.9,472800.0,11.83,11.92,11.81,11.9,472800.0
2012-03-22 10:00:00,11.89,11.89,11.85,11.88,363600.0,11.89,11.89,11.85,11.88,363600.0
2012-03-22 10:30:00,11.88,11.9,11.87,11.9,816000.0,11.88,11.9,11.87,11.9,816000.0
2012-03-22 11:00:00,11.9,11.91,11.88,11.89,268800.0,11.9,11.91,11.88,11.89,268800.0
2012-03-22 11:30:00,11.89,11.91,11.88,11.9,322800.0,11.89,11.91,11.88,11.9,322800.0
2012-03-22 12:00:00,11.9,11.99,11.88,11.97,740400.0,11.9,11.99,11.88,11.97,740400.0
2012-03-22 12:30:00,11.97,12.02,11.96,12.01,777600.0,11.97,12.02,11.96,12.01,777600.0
2012-03-22 13:00:00,12.01,12.02,11.96,11.97,540600.0,12.01,12.02,11.96,11.97,540600.0
2012-03-22 13:30:00,11.98,11.99,11.95,11.95,195600.0,11.98,11.99,11.95,11.95,195600.0
2012-03-22 14:00:00,11.95,11.96,11.92,11.93,258000.0,11.95,11.96,11.92,11.93,258000.0
2012-03-22 14:30:00,11.93,11.93,11.91,11.92,453000.0,11.93,11.93,11.91,11.92,453000.0
2012-03-22 15:00:00,11.91,11.92,11.89,11.92,853200.0,11.91,11.92,11.89,11.92,853200.0
2012-03-22 15:30:00,11.92,11.93,11.91,11.92,710400.0,11.92,11.93,11.91,11.92,710400.0
2012-03-23 09:30:00,11.9,11.94,11.85,11.87,523200.0,11.9,11.94,11.85,11.87,523200.0
2012-03-23 10:00:00,11.87,11.88,11.84,11.85,477600.0,11.87,11.88,11.84,11.85,477600.0
2012-03-23 10:30:00,11.85,11.92,11.83,11.92,411600.0,11.85,11.92,11.83,11.92,411600.0
2012-03-23 11:00:00,11.91,11.92,11.86,11.88,300600.0,11.91,11.92,11.86,11.88,300600.0
2012-03-23 11:30:00,11.88,11.9,11.87,11.87,194400.0,11.88,11.9,11.87,11.87,194400.0
2012-03-23 12:00:00,11.87,11.87,11.83,11.84,193800.0,11.87,11.87,11.83,11.84,193800.0
2012-03-23 12:30:00,11.83,11.91,11.83,11.9,296400.0,11.83,11.91,11.83,11.9,296400.0
2012-03-23 13:00:00,11.9,11.91,11.89,11.9,249600.0,11.9,11.91,11.89,11.9,249600.0
2012-03-23 13:30:00,11.9,11.91,11.87,11.89,237600.0,11.9,11.91,11.87,11.89,237600.0
2012-03-23 14:00:00,11.89,11.9,11.89,11.89,182400.0,11.89,11.9,11.89,11.89,182400.0
2012-03-23 14:30:00,11.89,11.9,11.88,11.89,306600.0,11.89,11.9,11.88,11.89,306600.0
2012-03-23 15:00:00,11.89,11.91,11.89,11.9,504600.0,11.89,11.91,11.89,11.9,504600.0
2012-03-23 15:30:00,11.9,11.91,11.88,11.88,1523400.0,11.9,11.91,11.88,11.88,1523400.0
2012-03-26 09:30:00,11.96,12.21,11.91,12.11,2663400.0,11.96,12.21,11.91,12.11,2663400.0
2012-03-26 10:00:00,12.11,12.27,12.1,12.25,1161000.0,12.11,12.27,12.1,12.25,1161000.0
2012-03-26 10:30:00,12.25,12.28,12.22,12.25,1215000.0,12.25,12.28,12.22,12.25,1215000.0
2012-03-26 11:00:00,12.25,12.28,12.24,12.28,448200.0,12.25,12.28,12.24,12.28,448200.0
2012-03-26 11:30:00,12.28,12.29,12.25,12.29,366600.0,12.28,12.29,12.25,12.29,366600.0
2012-03-26 12:00:00,12.29,12.33,12.28,12.32,598800.0,12.29,12.33,12.28,12.32,598800.0
2012-03-26 12:30:00,12.32,12.36,12.32,12.35,634200.0,12.32,12.36,12.32,12.35,634200.0
2012-03-26 13:00:00,12.35,12.37,12.33,12.34,519600.0,12.35,12.37,12.33,12.34,519600.0
2012-03-26 13:30:00,12.34,12.38,12.33,12.38,474600.0,12.34,12.38,12.33,12.38,474600.0
2012-03-26 14:00:00,12.38,12.38,12.34,12.37,325200.0,12.38,12.38,12.34,12.37,325200.0
2012-03-26 14:30:00,12.37,12.44,12.37,12.44,636600.0,12.37,12.44,12.37,12.44,636600.0
2012-03-26 15:00:00,12.44,12.54,12.41,12.54,2719800.0,12.44,12.54,12.41,12.54,2719800.0
2012-03-26 15:30:00,12.53,12.62,12.52,12.59,3325800.0,12.53,12.62,12.52,12.59,3325800.0
2012-03-27 09:30:00,12.54,12.61,12.51,12.52,1654200.0,12.54,12.61,12.51,12.52,1654200.0
2012-03-27 10:00:00,12.52,12.55,12.49,12.49,2441400.0,12.52,12.55,12.49,12.49,2441400.0
2012-03-27 10:30:00,12.49,12.51,12.36,12.46,1873800.0,12.49,12.51,12.36,12.46,1873800.0
2012-03-27 11:00:00,12.46,12.5,12.39,12.42,966600.0,12.46,12.5,12.39,12.42,966600.0
2012-03-27 11:30:00,12.42,12.44,12.39,12.44,495000.0,12.42,12.44,12.39,12.44,495000.0
2012-03-27 12:00:00,12.44,12.47,12.43,12.46,900000.0,12.44,12.47,12.43,12.46,900000.0
2012-03-27 12:30:00,12.46,12.46,12.42,12.42,286200.0,12.46,12.46,12.42,12.42,286200.0
2012-03-27 13:00:00,12.42,12.45,12.38,12.38,840600.0,12.42,12.45,12.38,12.38,840600.0
2012-03-27 13:30:00,12.38,12.39,12.36,12.39,314400.0,12.38,12.39,12.36,12.39,314400.0
2012-03-27 14:00:00,12.39,12.39,12.37,12.38,447600.0,12.39,12.39,12.37,12.38,447600.0
2012-03-27 14:30:00,12.38,12.42,12.38,12.42,451800.0,12.38,12.42,12.38,12.42,451800.0
2012-03-27 15:00:00,12.42,12.44,12.39,12.39,558600.0,12.42,12.44,12.39,12.39,558600.0
2012-03-27 15:30:00,12.39,12.4,12.34,12.35,1678200.0,12.39,12.4,12.34,12.35,1678200.0
2012-03-28 09:30:00,12.36,12.41,12.19,12.19,749400.0,12.36,12.41,12.19,12.19,749400.0
2012-03-28 10:00:00,12.19,12.19,12.1,12.16,1552800.0,12.19,12.19,12.1,12.16,1552800.0
2012-03-28 10:30:00,12.16,12.18,12.1,12.1,490200.0,12.16,12.18,12.1,12.1,490200.0
2012-03-28 11:00:00,12.1,12.17,12.06,12.15,598800.0,12.1,12.17,12.06,12.15,598800.0
2012-03-28 11:30:00,12.15,12.17,12.11,12.13,379800.0,12.15,12.17,12.11,12.13,379800.0
2012-03-28 12:00:00,12.14,12.17,12.13,12.17,753600.0,12.14,12.17,12.13,12.17,753600.0
2012-03-28 12:30:00,12.17,12.19,12.15,12.15,633000.0,12.17,12.19,12.15,12.15,633000.0
2012-03-28 13:00:00,12.15,12.17,12.13,12.17,348600.0,12.15,12.17,12.13,12.17,348600.0
2012-03-28 13:30:00,12.17,12.19,12.16,12.17,201600.0,12.17,12.19,12.16,12.17,201600.0
2012-03-28 14:00:00,12.17,12.17,12.13,12.13,232800.0,12.17,12.17,12.13,12.13,232800.0
2012-03-28 14:30:00,12.13,12.14,12.12,12.13,417000.0,12.13,12.14,12.12,12.13,417000.0
2012-03-28 15:00:00,12.13,12.14,12.11,12.13,589200.0,12.13,12.14,12.11,12.13,589200.0
2012-03-28 15:30:00,12.13,12.17,12.13,12.17,756600.0,12.13,12.17,12.13,12.17,756600.0
2012-03-29 09:30:00,12.13,12.21,12.09,12.21,440400.0,12.13,12.21,12.09,12.21,440400.0
2012-03-29 10:00:00,12.21,12.23,12.16,12.16,386400.0,12.21,12.23,12.16,12.16,386400.0
2012-03-29 10:30:00,12.16,12.17,12.12,12.14,378000.0,12.16,12.17,12.12,12.14,378000.0
2012-03-29 11:00:00,12.14,12.16,12.12,12.12,176400.0,12.14,12.16,12.12,12.12,176400.0
2012-03-29 11:30:00,12.12,12.14,12.12,12.13,268200.0,12.12,12.14,12.12,12.13,268200.0
2012-03-29 12:00:00,12.13,12.14,12.12,12.13,210000.0,12.13,12.14,12.12,12.13,210000.0
2012-03-29 12:30:00,12.13,12.15,12.13,12.14,439800.0,12.13,12.15,12.13,12.14,439800.0
2012-03-29 13:00:00,12.14,12.14,12.11,12.11,198600.0,12.14,12.14,12.11,12.11,198600.0
2012-03-29 13:30:00,12.11,12.12,12.1,12.11,224400.0,12.11,12.12,12.1,12.11,224400.0
2012-03-29 14:00:00,12.11,12.13,12.1,12.13,348600.0,12.11,12.13,12.1,12.13,348600.0
2012-03-29 14:30:00,12.13,12.13,12.11,12.11,174000.0,12.13,12.13,12.11,12.11,174000.0
2012-03-29 15:00:00,12.11,12.13,12.11,12.12,256800.0,12.11,12.13,12.11,12.12,256800.0
2012-03-29 15:30:00,12.13,12.17,12.12,12.15,925800.0,12.13,12.17,12.12,12.15,925800.0
2012-03-30 09:30:00,12.19,12.22,12.11,12.17,328800.0,12.19,12.22,12.11,12.17,328800.0
2012-03-30 10:00:00,12.17,12.21,12.17,12.19,178800.0,12.17,12.21,12.17,12.19,178800.0
2012-03-30 10:30:00,12.19,12.19,12.14,12.18,126600.0,12.19,12.19,12.14,12.18,126600.0
2012-03-30 11:00:00,12.18,12.22,12.17,12.21,115800.0,12.18,12.22,12.17,12.21,115800.0
2012-03-30 11:30:00,12.21,12.22,12.2,12.2,118200.0,12.21,12.22,12.2,12.2,118200.0
2012-03-30 12:00:00,12.2,12.21,12.19,12.19,181800.0,12.2,12.21,12.19,12.19,181800.0
2012-03-30 12:30:00,12.19,12.2,12.18,12.19,220200.0,12.19,12.2,12.18,12.19,220200.0
2012-03-30 13:00:00,12.18,12.19,12.17,12.17,109200.0,12.18,12.19,12.17,12.17,109200.0
2012-03-30 13:30:00,12.17,12.17,12.16,12.17,256800.0,12.17,12.17,12.16,12.17,256800.0
2012-03-30 14:00:00,12.17,12.18,12.16,12.17,777000.0,12.17,12.18,12.16,12.17,777000.0
2012-03-30 14:30:00,12.17,12.17,12.15,12.15,152400.0,12.17,12.17,12.15,12.15,152400.0
2012-03-30 15:00:00,12.15,12.16,12.13,12.14,989400.0,12.15,12.16,12.13,12.14,989400.0
2012-03-30 15:30:00,12.14,12.14,12.1,12.12,622800.0,12.14,12.14,12.1,12.12,622800.0
2012-04-02 09:30:00,12.13,12.27,12.12,12.25,942600.0,12.13,12.27,12.12,12.25,942600.0
2012-04-02 10:00:00,12.25,12.27,12.18,12.21,452400.0,12.25,12.27,12.18,12.21,452400.0
2012-04-02 10:30:00,12.22,12.23,12.19,12.22,452400.0,12.22,12.23,12.19,12.22,452400.0
2012-04-02 11:00:00,12.22,12.22,12.2,12.2,779400.0,12.22,12.22,12.2,12.2,779400.0
2012-04-02 11:30:00,12.21,12.25,12.21,12.24,768600.0,12.21,12.25,12.21,12.24,768600.0
2012-04-02 12:00:00,12.24,12.28,12.24,12.28,158400.0,12.24,12.28,12.24,12.28,158400.0
2012-04-02 12:30:00,12.28,12.29,12.25,12.26,229200.0,12.28,12.29,12.25,12.26,229200.0
2012-04-02 13:00:00,12.26,12.26,12.23,12.24,155400.0,12.26,12.26,12.23,12.24,155400.0
2012-04-02 13:30:00,12.24,12.28,12.24,12.28,163200.0,12.24,12.28,12.24,12.28,163200.0
2012-04-02 14:00:00,12.28,12.28,12.26,12.27,194400.0,12.28,12.28,12.26,12.27,194400.0
2012-04-02 14:30:00,12.27,12.28,12.26,12.27,210000.0,12.27,12.28,12.26,12.27,210000.0
2012-04-02 15:00:00,12.28,12.28,12.26,12.26,384000.0,12.28,12.28,12.26,12.26,384000.0
2012-04-02 15:30:00,12.27,12.27,12.24,12.27,744600.0,12.27,12.27,12.24,12.27,744600.0
2012-04-03 09:30:00,12.22,12.22,12.13,12.21,1474200.0,12.22,12.22,12.13,12.21,1474200.0
2012-04-03 10:00:00,12.2,12.29,12.19,12.26,331800.0,12.2,12.29,12.19,12.26,331800.0
2012-04-03 10:30:00,12.26,12.3,12.25,12.29,153000.0,12.26,12.3,12.25,12.29,153000.0
2012-04-03 11:00:00,12.29,12.32,12.28,12.3,267000.0,12.29,12.32,12.28,12.3,267000.0
2012-04-03 11:30:00,12.29,12.29,12.26,12.27,133800.0,12.29,12.29,12.26,12.27,133800.0
2012-04-03 12:00:00,12.27,12.28,12.25,12.25,130200.0,12.27,12.28,12.25,12.25,130200.0
2012-04-03 12:30:00,12.25,12.25,12.22,12.22,129000.0,12.25,12.25,12.22,12.22,129000.0
2012-04-03 13:00:00,12.22,12.24,12.21,12.22,104400.0,12.22,12.24,12.21,12.22,104400.0
2012-04-03 13:30:00,12.23,12.23,12.21,12.23,138000.0,12.23,12.23,12.21,12.23,138000.0
2012-04-03 14:00:00,12.22,12.22,12.16,12.17,205800.0,12.22,12.22,12.16,12.17,205800.0
2012-04-03 14:30:00,12.16,12.17,12.13,12.16,278400.0,12.16,12.17,12.13,12.16,278400.0
2012-04-03 15:00:00,12.16,12.2,12.15,12.15,458400.0,12.16,12.2,12.15,12.15,458400.0
2012-04-03 15:30:00,12.15,12.2,12.15,12.19,570600.0,12.15,12.2,12.15,12.19,570600.0
2012-04-04 09:30:00,12.07,12.1,12.01,12.07,462000.0,12.07,12.1,12.01,12.07,462000.0
2012-04-04 10:00:00,12.06,12.09,12.04,12.09,321600.0,12.06,12.09,12.04,12.09,321600.0
2012-04-04 10:30:00,12.09,12.14,12.05,12.06,625200.0,12.09,12.14,12.05,12.06,625200.0
2012-04-04 11:00:00,12.06,12.1,12.0,12.0,478200.0,12.06,12.1,12.0,12.0,478200.0
2012-04-04 11:30:00,12.0,12.03,11.99,12.0,357600.0,12.0,12.03,11.99,12.0,357600.0
2012-04-04 12:00:00,12.0,12.01,11.97,11.98,223800.0,12.0,12.01,11.97,11.98,223800.0
2012-04-04 12:30:00,11.97,11.98,11.95,11.95,252000.0,11.97,11.98,11.95,11.95,252000.0
2012-04-04 13:00:00,11.95,11.97,11.94,11.97,307800.0,11.95,11.97,11.94,11.97,307800.0
2012-04-04 13:30:00,11.97,12.01,11.97,12.01,166200.0,11.97,12.01,11.97,12.01,166200.0
2012-04-04 14:00:00,12.01,12.01,11.99,12.0,358800.0,12.01,12.01,11.99,12.0,358800.0
2012-04-04 14:30:00,11.99,12.01,11.99,12.01,242400.0,11.99,12.01,11.99,12.01,242400.0
2012-04-04 15:00:00,12.01,12.04,11.99,11.99,322200.0,12.01,12.04,11.99,11.99,322200.0
2012-04-04 15:30:00,12.0,12.0,11.97,11.98,788400.0,12.0,12.0,11.97,11.98,788400.0
2012-04-05 09:30:00,11.95,12.06,11.9,12.05,152400.0,11.95,12.06,11.9,12.05,152400.0
2012-04-05 10:00:00,12.04,12.07,12.04,12.06,109200.0,12.04,12.07,12.04,12.06,109200.0
2012-04-05 10:30:00,12.06,12.06,11.98,11.99,271200.0,12.06,12.06,11.98,11.99,271200.0
2012-04-05 11:00:00,11.99,12.03,11.98,12.01,150000.0,11.99,12.03,11.98,12.01,150000.0
2012-04-05 11:30:00,12.02,12.03,11.98,11.99,130800.0,12.02,12.03,11.98,11.99,130800.0
2012-04-05 12:00:00,11.99,12.01,11.97,12.0,322800.0,11.99,12.01,11.97,12.0,322800.0
2012-04-05 12:30:00,12.0,12.01,11.99,12.0,311400.0,12.0,12.01,11.99,12.0,311400.0
2012-04-05 13:00:00,12.0,12.02,11.98,12.0,233400.0,12.0,12.02,11.98,12.0,233400.0
2012-04-05 13:30:00,12.0,12.01,11.99,11.99,215400.0,12.0,12.01,11.99,11.99,215400.0
2012-04-05 14:00:00,11.99,12.0,11.98,11.99,121800.0,11.99,12.0,11.98,11.99,121800.0
2012-04-05 14:30:00,11.99,11.99,11.97,11.99,127200.0,11.99,11.99,11.97,11.99,127200.0
2012-04-05 15:00:00,11.99,11.99,11.97,11.99,445800.0,11.99,11.99,11.97,11.99,445800.0
2012-04-05 15:30:00,11.99,12.02,11.98,11.99,432000.0,11.99,12.02,11.98,11.99,432000.0
2012-04-09 09:30:00,11.84,11.87,11.76,11.84,799200.0,11.84,11.87,11.76,11.84,799200.0
2012-04-09 10:00:00,11.84,11.89,11.84,11.88,359400.0,11.84,11.89,11.84,11.88,359400.0
2012-04-09 10:30:00,11.89,11.94,11.87,11.88,352200.0,11.89,11.94,11.87,11.88,352200.0
2012-04-09 11:00:00,11.88,11.89,11.83,11.84,180600.0,11.88,11.89,11.83,11.84,180600.0
2012-04-09 11:30:00,11.84,11.89,11.83,11.89,119400.0,11.84,11.89,11.83,11.89,119400.0
2012-04-09 12:00:00,11.89,11.91,11.88,11.89,80400.0,11.89,11.91,11.88,11.89,80400.0
2012-04-09 12:30:00,11.89,11.92,11.89,11.92,79800.0,11.89,11.92,11.89,11.92,79800.0
2012-04-09 13:00:00,11.91,11.93,11.9,11.91,93600.0,11.91,11.93,11.9,11.91,93600.0
2012-04-09 13:30:00,11.9,11.94,11.9,11.94,139800.0,11.9,11.94,11.9,11.94,139800.0
2012-04-09 14:00:00,11.94,11.94,11.89,11.9,156000.0,11.94,11.94,11.89,11.9,156000.0
2012-04-09 14:30:00,11.91,11.91,11.88,11.89,136800.0,11.91,11.91,11.88,11.89,136800.0
2012-04-09 15:00:00,11.89,11.9,11.87,11.88,243000.0,11.89,11.9,11.87,11.88,243000.0
2012-04-09 15:30:00,11.88,11.88,11.87,11.87,648000.0,11.88,11.88,11.87,11.87,648000.0
2012-04-10 09:30:00,11.84,11.98,11.81,11.93,354600.0,11.84,11.98,11.81,11.93,354600.0
2012-04-10 10:00:00,11.94,11.94,11.82,11.89,325800.0,11.94,11.94,11.82,11.89,325800.0
2012-04-10 10:30:00,11.89,11.89,11.83,11.85,97800.0,11.89,11.89,11.83,11.85,97800.0
2012-04-10 11:00:00,11.85,11.88,11.84,11.88,185400.0,11.85,11.88,11.84,11.88,185400.0
2012-04-10 11:30:00,11.88,11.9,11.84,11.85,256200.0,11.88,11.9,11.84,11.85,256200.0
2012-04-10 12:00:00,11.85,11.85,11.8,11.81,208800.0,11.85,11.85,11.8,11.81,208800.0
2012-04-10 12:30:00,11.81,11.82,11.78,11.8,93600.0,11.81,11.82,11.78,11.8,93600.0
2012-04-10 13:00:00,11.8,11.8,11.76,11.79,163200.0,11.8,11.8,11.76,11.79,163200.0
2012-04-10 13:30:00,11.79,11.84,11.77,11.84,247200.0,11.79,11.84,11.77,11.84,247200.0
2012-04-10 14:00:00,11.83,11.84,11.82,11.84,250800.0,11.83,11.84,11.82,11.84,250800.0
2012-04-10 14:30:00,11.84,11.85,11.81,11.82,188400.0,11.84,11.85,11.81,11.82,188400.0
2012-04-10 15:00:00,11.83,11.83,11.78,11.79,492600.0,11.83,11.83,11.78,11.79,492600.0
2012-04-10 15:30:00,11.79,11.82,11.77,11.77,634200.0,11.79,11.82,11.77,11.77,634200.0
2012-04-11 09:30:00,11.9,11.95,11.84,11.92,387600.0,11.9,11.95,11.84,11.92,387600.0
2012-04-11 10:00:00,11.92,11.96,11.92,11.95,261000.0,11.92,11.96,11.92,11.95,261000.0
2012-04-11 10:30:00,11.95,11.96,11.92,11.92,276600.0,11.95,11.96,11.92,11.92,276600.0
2012-04-11 11:00:00,11.92,11.94,11.9,11.91,326400.0,11.92,11.94,11.9,11.91,326400.0
2012-04-11 11:30:00,11.91,11.95,11.91,11.94,157800.0,11.91,11.95,11.91,11.94,157800.0
2012-04-11 12:00:00,11.94,11.95,11.92,11.94,133800.0,11.94,11.95,11.92,11.94,133800.0
2012-04-11 12:30:00,11.94,11.95,11.94,11.95,109200.0,11.94,11.95,11.94,11.95,109200.0
2012-04-11 13:00:00,11.94,11.95,11.94,11.94,103200.0,11.94,11.95,11.94,11.94,103200.0
2012-04-11 13:30:00,11.94,11.95,11.94,11.95,79200.0,11.94,11.95,11.94,11.95,79200.0
2012-04-11 14:00:00,11.95,11.95,11.93,11.95,214800.0,11.95,11.95,11.93,11.95,214800.0
2012-04-11 14:30:00,11.94,11.95,11.94,11.94,249600.0,11.94,11.95,11.94,11.94,249600.0
2012-04-11 15:00:00,11.94,11.95,11.92,11.93,522000.0,11.94,11.95,11.92,11.93,522000.0
2012-04-11 15:30:00,11.93,11.95,11.92,11.94,1017600.0,11.93,11.95,11.92,11.94,1017600.0
2012-04-12 09:30:00,11.94,12.0,11.89,11.96,147000.0,11.94,12.0,11.89,11.96,147000.0
2012-04-12 10:00:00,11.96,11.97,11.91,11.91,177600.0,11.96,11.97,11.91,11.91,177600.0
2012-04-12 10:30:00,11.9,11.99,11.9,11.98,159600.0,11.9,11.99,11.9,11.98,159600.0
2012-04-12 11:00:00,11.99,12.07,11.99,12.06,250200.0,11.99,12.07,11.99,12.06,250200.0
2012-04-12 11:30:00,12.06,12.1,12.04,12.1,222600.0,12.06,12.1,12.04,12.1,222600.0
2012-04-12 12:00:00,12.1,12.1,12.04,12.06,173400.0,12.1,12.1,12.04,12.06,173400.0
2012-04-12 12:30:00,12.06,12.09,12.06,12.09,80400.0,12.06,12.09,12.06,12.09,80400.0
2012-04-12 13:00:00,12.09,12.1,12.05,12.06,84600.0,12.09,12.1,12.05,12.06,84600.0
2012-04-12 13:30:00,12.06,12.09,12.06,12.09,77400.0,12.06,12.09,12.06,12.09,77400.0
2012-04-12 14:00:00,12.09,12.13,12.08,12.12,507000.0,12.09,12.13,12.08,12.12,507000.0
2012-04-12 14:30:00,12.12,12.12,12.1,12.12,85800.0,12.12,12.12,12.1,12.12,85800.0
2012-04-12 15:00:00,12.11,12.12,12.1,12.1,121200.0,12.11,12.12,12.1,12.1,121200.0
2012-04-12 15:30:00,12.1,12.11,12.09,12.1,771600.0,12.1,12.11,12.09,12.1,771600.0
2012-04-13 09:30:00,12.0,12.06,11.76,11.76,1243800.0,12.0,12.06,11.76,11.76,1243800.0
2012-04-13 10:00:00,11.76,11.77,11.56,11.56,1849200.0,11.76,11.77,11.56,11.56,1849200.0
2012-04-13 10:30:00,11.56,11.6,11.5,11.51,1348800.0,11.56,11.6,11.5,11.51,1348800.0
2012-04-13 11:00:00,11.51,11.62,11.51,11.58,1392600.0,11.51,11.62,11.51,11.58,1392600.0
2012-04-13 11:30:00,11.58,11.61,11.56,11.6,579600.0,11.58,11.61,11.56,11.6,579600.0
2012-04-13 12:00:00,11.6,11.6,11.51,11.52,617400.0,11.6,11.6,11.51,11.52,617400.0
2012-04-13 12:30:00,11.52,11.54,11.49,11.49,814800.0,11.52,11.54,11.49,11.49,814800.0
2012-04-13 13:00:00,11.49,11.49,11.45,11.46,669600.0,11.49,11.49,11.45,11.46,669600.0
2012-04-13 13:30:00,11.46,11.47,11.43,11.44,645600.0,11.46,11.47,11.43,11.44,645600.0
2012-04-13 14:00:00,11.44,11.51,11.41,11.49,1141200.0,11.44,11.51,11.41,11.49,1141200.0
2012-04-13 14:30:00,11.49,11.5,11.46,11.47,604200.0,11.49,11.5,11.46,11.47,604200.0
2012-04-13 15:00:00,11.47,11.48,11.41,11.47,1174200.0,11.47,11.48,11.41,11.47,1174200.0
2012-04-13 15:30:00,11.47,11.48,11.42,11.43,3100800.0,11.47,11.48,11.42,11.43,3100800.0
2012-04-16 09:30:00,11.48,11.51,11.32,11.32,717600.0,11.48,11.51,11.32,11.32,717600.0
2012-04-16 10:00:00,11.32,11.36,11.31,11.36,1270200.0,11.32,11.36,11.31,11.36,1270200.0
2012-04-16 10:30:00,11.36,11.41,11.35,11.38,800400.0,11.36,11.41,11.35,11.38,800400.0
2012-04-16 11:00:00,11.38,11.42,11.37,11.39,521400.0,11.38,11.42,11.37,11.39,521400.0
2012-04-16 11:30:00,11.39,11.4,11.38,11.39,522600.0,11.39,11.4,11.38,11.39,522600.0
2012-04-16 12:00:00,11.39,11.4,11.36,11.38,310800.0,11.39,11.4,11.36,11.38,310800.0
2012-04-16 12:30:00,11.38,11.42,11.37,11.41,479400.0,11.38,11.42,11.37,11.41,479400.0
2012-04-16 13:00:00,11.42,11.42,11.37,11.38,315000.0,11.42,11.42,11.37,11.38,315000.0
2012-04-16 13:30:00,11.38,11.46,11.38,11.46,577800.0,11.38,11.46,11.38,11.46,577800.0
2012-04-16 14:00:00,11.45,11.46,11.4,11.41,468000.0,11.45,11.46,11.4,11.41,468000.0
2012-04-16 14:30:00,11.41,11.43,11.4,11.42,417600.0,11.41,11.43,11.4,11.42,417600.0
2012-04-16 15:00:00,11.42,11.43,11.4,11.42,408600.0,11.42,11.43,11.4,11.42,408600.0
2012-04-16 15:30:00,11.41,11.44,11.41,11.41,1183800.0,11.41,11.44,11.41,11.41,1183800.0
2012-04-17 09:30:00,11.5,11.67,11.45,11.67,588600.0,11.5,11.67,11.45,11.67,588600.0
2012-04-17 10:00:00,11.67,11.67,11.61,11.66,560400.0,11.67,11.67,11.61,11.66,560400.0
2012-04-17 10:30:00,11.66,11.77,11.66,11.77,655800.0,11.66,11.77,11.66,11.77,655800.0
2012-04-17 11:00:00,11.77,11.82,11.77,11.8,979800.0,11.77,11.82,11.77,11.8,979800.0
2012-04-17 11:30:00,11.8,11.82,11.78,11.8,825000.0,11.8,11.82,11.78,11.8,825000.0
2012-04-17 12:00:00,11.8,11.81,11.78,11.8,585600.0,11.8,11.81,11.78,11.8,585600.0
2012-04-17 12:30:00,11.8,11.83,11.8,11.82,200400.0,11.8,11.83,11.8,11.82,200400.0
2012-04-17 13:00:00,11.82,11.85,11.82,11.83,630600.0,11.82,11.85,11.82,11.83,630600.0
2012-04-17 13:30:00,11.83,11.85,11.83,11.84,374400.0,11.83,11.85,11.83,11.84,374400.0
2012-04-17 14:00:00,11.84,11.87,11.84,11.86,579600.0,11.84,11.87,11.84,11.86,579600.0
2012-04-17 14:30:00,11.86,11.88,11.86,11.88,699000.0,11.86,11.88,11.86,11.88,699000.0
2012-04-17 15:00:00,11.88,11.9,11.87,11.89,1084800.0,11.88,11.9,11.87,11.89,1084800.0
2012-04-17 15:30:00,11.9,11.91,11.87,11.89,1645200.0,11.9,11.91,11.87,11.89,1645200.0
2012-04-18 09:30:00,11.88,12.0,11.83,11.99,814200.0,11.88,12.0,11.83,11.99,814200.0
2012-04-18 10:00:00,11.98,12.0,11.96,11.98,770400.0,11.98,12.0,11.96,11.98,770400.0
2012-04-18 10:30:00,11.98,12.17,11.98,12.16,2144400.0,11.98,12.17,11.98,12.16,2144400.0
2012-04-18 11:00:00,12.16,12.17,12.1,12.11,1137000.0,12.16,12.17,12.1,12.11,1137000.0
2012-04-18 11:30:00,12.11,12.13,12.05,12.06,454800.0,12.11,12.13,12.05,12.06,454800.0
2012-04-18 12:00:00,12.05,12.08,12.05,12.05,283800.0,12.05,12.08,12.05,12.05,283800.0
2012-04-18 12:30:00,12.05,12.09,12.05,12.09,501000.0,12.05,12.09,12.05,12.09,501000.0
2012-04-18 13:00:00,12.09,12.09,12.07,12.08,274200.0,12.09,12.09,12.07,12.08,274200.0
2012-04-18 13:30:00,12.08,12.09,12.07,12.09,416400.0,12.08,12.09,12.07,12.09,416400.0
2012-04-18 14:00:00,12.09,12.11,12.06,12.1,284400.0,12.09,12.11,12.06,12.1,284400.0
2012-04-18 14:30:00,12.1,12.11,12.08,12.09,334800.0,12.1,12.11,12.08,12.09,334800.0
2012-04-18 15:00:00,12.09,12.14,12.09,12.1,1175400.0,12.09,12.14,12.09,12.1,1175400.0
2012-04-18 15:30:00,12.1,12.12,12.09,12.12,1431000.0,12.1,12.12,12.09,12.12,1431000.0
2012-04-19 09:30:00,12.13,12.18,12.1,12.15,443400.0,12.13,12.18,12.1,12.15,443400.0
2012-04-19 10:00:00,12.14,12.16,12.1,12.12,641400.0,12.14,12.16,12.1,12.12,641400.0
2012-04-19 10:30:00,12.12,12.19,12.12,12.15,520200.0,12.12,12.19,12.12,12.15,520200.0
2012-04-19 11:00:00,12.15,12.18,12.14,12.18,303000.0,12.15,12.18,12.14,12.18,303000.0
2012-04-19 11:30:00,12.17,12.2,12.15,12.2,346200.0,12.17,12.2,12.15,12.2,346200.0
2012-04-19 12:00:00,12.19,12.2,12.17,12.17,418200.0,12.19,12.2,12.17,12.17,418200.0
2012-04-19 12:30:00,12.17,12.19,12.17,12.18,316800.0,12.17,12.19,12.17,12.18,316800.0
2012-04-19 13:00:00,12.18,12.19,12.17,12.17,241200.0,12.18,12.19,12.17,12.17,241200.0
2012-04-19 13:30:00,12.17,12.19,12.17,12.17,203400.0,12.17,12.19,12.17,12.17,203400.0
2012-04-19 14:00:00,12.17,12.18,12.16,12.17,441600.0,12.17,12.18,12.16,12.17,441600.0
2012-04-19 14:30:00,12.17,12.18,12.12,12.17,535200.0,12.17,12.18,12.12,12.17,535200.0
2012-04-19 15:00:00,12.17,12.17,12.13,12.16,969600.0,12.17,12.17,12.13,12.16,969600.0
2012-04-19 15:30:00,12.16,12.19,12.14,12.16,1131600.0,12.16,12.19,12.14,12.16,1131600.0
2012-04-20 09:30:00,12.18,12.31,12.16,12.28,1174200.0,12.18,12.31,12.16,12.28,1174200.0
2012-04-20 10:00:00,12.29,12.29,12.26,12.27,283800.0,12.29,12.29,12.26,12.27,283800.0
2012-04-20 10:30:00,12.27,12.29,12.24,12.26,203400.0,12.27,12.29,12.24,12.26,203400.0
2012-04-20 11:00:00,12.26,12.27,12.25,12.26,350400.0,12.26,12.27,12.25,12.26,350400.0
2012-04-20 11:30:00,12.26,12.26,12.23,12.26,616800.0,12.26,12.26,12.23,12.26,616800.0
2012-04-20 12:00:00,12.26,12.26,12.24,12.25,594600.0,12.26,12.26,12.24,12.25,594600.0
2012-04-20 12:30:00,12.25,12.25,12.23,12.24,361800.0,12.25,12.25,12.23,12.24,361800.0
2012-04-20 13:00:00,12.24,12.24,12.23,12.24,192000.0,12.24,12.24,12.23,12.24,192000.0
2012-04-20 13:30:00,12.23,12.24,12.2,12.22,189600.0,12.23,12.24,12.2,12.22,189600.0
2012-04-20 14:00:00,12.22,12.24,12.21,12.24,457800.0,12.22,12.24,12.21,12.24,457800.0
2012-04-20 14:30:00,12.24,12.24,12.22,12.22,627000.0,12.24,12.24,12.22,12.22,627000.0
2012-04-20 15:00:00,12.22,12.23,12.22,12.23,558000.0,12.22,12.23,12.22,12.23,558000.0
2012-04-20 15:30:00,12.23,12.26,12.21,12.23,1189800.0,12.23,12.26,12.21,12.23,1189800.0
2012-04-23 09:30:00,12.14,12.22,12.09,12.15,747000.0,12.14,12.22,12.09,12.15,747000.0
2012-04-23 10:00:00,12.15,12.15,12.08,12.12,433800.0,12.15,12.15,12.08,12.12,433800.0
2012-04-23 10:30:00,12.12,12.16,12.12,12.15,216000.0,12.12,12.16,12.12,12.15,216000.0
2012-04-23 11:00:00,12.15,12.16,12.13,12.15,232200.0,12.15,12.16,12.13,12.15,232200.0
2012-04-23 11:30:00,12.15,12.18,12.14,12.17,187800.0,12.15,12.18,12.14,12.17,187800.0
2012-04-23 12:00:00,12.18,12.19,12.16,12.17,218400.0,12.18,12.19,12.16,12.17,218400.0
2012-04-23 12:30:00,12.17,12.2,12.16,12.19,429000.0,12.17,12.2,12.16,12.19,429000.0
2012-04-23 13:00:00,12.2,12.22,12.18,12.21,181200.0,12.2,12.22,12.18,12.21,181200.0
2012-04-23 13:30:00,12.2,12.21,12.19,12.2,133800.0,12.2,12.21,12.19,12.2,133800.0
2012-04-23 14:00:00,12.2,12.25,12.18,12.25,229800.0,12.2,12.25,12.18,12.25,229800.0
2012-04-23 14:30:00,12.24,12.26,12.22,12.22,232800.0,12.24,12.26,12.22,12.22,232800.0
2012-04-23 15:00:00,12.22,12.23,12.2,12.21,373200.0,12.22,12.23,12.2,12.21,373200.0
2012-04-23 15:30:00,12.21,12.24,12.21,12.23,765600.0,12.21,12.24,12.21,12.23,765600.0
2012-04-24 09:30:00,12.21,12.24,12.17,12.19,390600.0,12.21,12.24,12.17,12.19,390600.0
2012-04-24 10:00:00,12.17,12.26,12.17,12.25,383400.0,12.17,12.26,12.17,12.25,383400.0
2012-04-24 10:30:00,12.25,12.32,12.25,12.31,390600.0,12.25,12.32,12.25,12.31,390600.0
2012-04-24 11:00:00,12.31,12.32,12.28,12.29,427200.0,12.31,12.32,12.28,12.29,427200.0
2012-04-24 11:30:00,12.29,12.3,12.27,12.28,385200.0,12.29,12.3,12.27,12.28,385200.0
2012-04-24 12:00:00,12.28,12.28,12.24,12.25,233400.0,12.28,12.28,12.24,12.25,233400.0
2012-04-24 12:30:00,12.25,12.26,12.22,12.22,125400.0,12.25,12.26,12.22,12.22,125400.0
2012-04-24 13:00:00,12.22,12.24,12.22,12.22,144600.0,12.22,12.24,12.22,12.22,144600.0
2012-04-24 13:30:00,12.22,12.23,12.2,12.22,320400.0,12.22,12.23,12.2,12.22,320400.0
2012-04-24 14:00:00,12.22,12.25,12.21,12.22,589200.0,12.22,12.25,12.21,12.22,589200.0
2012-04-24 14:30:00,12.22,12.22,12.2,12.22,376200.0,12.22,12.22,12.2,12.22,376200.0
2012-04-24 15:00:00,12.22,12.24,12.2,12.23,372600.0,12.22,12.24,12.2,12.23,372600.0
2012-04-24 15:30:00,12.23,12.24,12.22,12.22,846000.0,12.23,12.24,12.22,12.22,846000.0
2012-04-25 09:30:00,12.67,13.34,12.67,13.33,5535000.0,12.67,13.34,12.67,13.33,5535000.0
2012-04-25 10:00:00,13.33,13.58,13.31,13.58,3565800.0,13.33,13.58,13.31,13.58,3565800.0
2012-04-25 10:30:00,13.58,13.74,13.54,13.65,2984400.0,13.58,13.74,13.54,13.65,2984400.0
2012-04-25 11:00:00,13.65,13.81,13.62,13.72,1903800.0,13.65,13.81,13.62,13.72,1903800.0
2012-04-25 11:30:00,13.71,13.78,13.62,13.77,1071000.0,13.71,13.78,13.62,13.77,1071000.0
2012-04-25 12:00:00,13.77,13.91,13.6,13.63,1684800.0,13.77,13.91,13.6,13.63,1684800.0
2012-04-25 12:30:00,13.65,13.71,13.57,13.63,1461600.0,13.65,13.71,13.57,13.63,1461600.0
2012-04-25 13:00:00,13.63,13.72,13.59,13.69,739200.0,13.63,13.72,13.59,13.69,739200.0
2012-04-25 13:30:00,13.69,13.73,13.67,13.7,501000.0,13.69,13.73,13.67,13.7,501000.0
2012-04-25 14:00:00,13.7,13.77,13.69,13.72,716400.0,13.7,13.77,13.69,13.72,716400.0
2012-04-25 14:30:00,13.72,13.73,13.61,13.62,825600.0,13.72,13.73,13.61,13.62,825600.0
2012-04-25 15:00:00,13.62,13.66,13.6,13.6,948000.0,13.62,13.66,13.6,13.6,948000.0
2012-04-25 15:30:00,13.6,13.65,13.59,13.64,2508600.0,13.6,13.65,13.59,13.64,2508600.0
2012-04-26 09:30:00,13.56,13.64,13.48,13.58,1056000.0,13.56,13.64,13.48,13.58,1056000.0
2012-04-26 10:00:00,13.58,13.58,13.49,13.53,516000.0,13.58,13.58,13.49,13.53,516000.0
2012-04-26 10:30:00,13.53,13.56,13.51,13.54,323400.0,13.53,13.56,13.51,13.54,323400.0
2012-04-26 11:00:00,13.54,13.56,13.5,13.52,538200.0,13.54,13.56,13.5,13.52,538200.0
2012-04-26 11:30:00,13.52,13.56,13.51,13.54,267000.0,13.52,13.56,13.51,13.54,267000.0
2012-04-26 12:00:00,13.54,13.58,13.54,13.58,385800.0,13.54,13.58,13.54,13.58,385800.0
2012-04-26 12:30:00,13.58,13.6,13.58,13.6,331800.0,13.58,13.6,13.58,13.6,331800.0
2012-04-26 13:00:00,13.6,13.69,13.6,13.67,454800.0,13.6,13.69,13.6,13.67,454800.0
2012-04-26 13:30:00,13.67,13.7,13.66,13.69,211800.0,13.67,13.7,13.66,13.69,211800.0
2012-04-26 14:00:00,13.69,13.7,13.63,13.64,300600.0,13.69,13.7,13.63,13.64,300600.0
2012-04-26 14:30:00,13.64,13.66,13.63,13.64,351000.0,13.64,13.66,13.63,13.64,351000.0
2012-04-26 15:00:00,13.64,13.64,13.58,13.61,819600.0,13.64,13.64,13.58,13.61,819600.0
2012-04-26 15:30:00,13.62,13.62,13.59,13.62,1062600.0,13.62,13.62,13.59,13.62,1062600.0
2012-04-27 09:30:00,13.63,13.79,13.6,13.71,430200.0,13.63,13.79,13.6,13.71,430200.0
2012-04-27 10:00:00,13.72,13.72,13.63,13.69,204600.0,13.72,13.72,13.63,13.69,204600.0
2012-04-27 10:30:00,13.69,13.76,13.67,13.76,204000.0,13.69,13.76,13.67,13.76,204000.0
2012-04-27 11:00:00,13.76,13.77,13.7,13.7,214800.0,13.76,13.77,13.7,13.7,214800.0
2012-04-27 11:30:00,13.7,13.79,13.69,13.79,215400.0,13.7,13.79,13.69,13.79,215400.0
2012-04-27 12:00:00,13.79,13.81,13.76,13.76,191400.0,13.79,13.81,13.76,13.76,191400.0
2012-04-27 12:30:00,13.76,13.77,13.74,13.75,304200.0,13.76,13.77,13.74,13.75,304200.0
2012-04-27 13:00:00,13.75,13.81,13.74,13.8,182400.0,13.75,13.81,13.74,13.8,182400.0
2012-04-27 13:30:00,13.81,13.86,13.8,13.84,382800.0,13.81,13.86,13.8,13.84,382800.0
2012-04-27 14:00:00,13.84,13.85,13.78,13.8,283800.0,13.84,13.85,13.78,13.8,283800.0
2012-04-27 14:30:00,13.8,13.81,13.79,13.8,91200.0,13.8,13.81,13.79,13.8,91200.0
2012-04-27 15:00:00,13.8,13.82,13.79,13.82,198000.0,13.8,13.82,13.79,13.82,198000.0
2012-04-27 15:30:00,13.82,13.82,13.77,13.78,676200.0,13.82,13.82,13.77,13.78,676200.0
2012-04-30 09:30:00,13.73,13.91,13.73,13.81,563400.0,13.73,13.91,13.73,13.81,563400.0
2012-04-30 10:00:00,13.81,13.85,13.76,13.83,206400.0,13.81,13.85,13.76,13.83,206400.0
2012-04-30 10:30:00,13.84,13.84,13.78,13.81,170400.0,13.84,13.84,13.78,13.81,170400.0
2012-04-30 11:00:00,13.82,13.83,13.78,13.8,268200.0,13.82,13.83,13.78,13.8,268200.0
2012-04-30 11:30:00,13.79,13.81,13.75,13.76,253200.0,13.79,13.81,13.75,13.76,253200.0
2012-04-30 12:00:00,13.76,13.79,13.75,13.79,171600.0,13.76,13.79,13.75,13.79,171600.0
2012-04-30 12:30:00,13.79,13.82,13.78,13.81,99000.0,13.79,13.82,13.78,13.81,99000.0
2012-04-30 13:00:00,13.8,13.81,13.78,13.8,155400.0,13.8,13.81,13.78,13.8,155400.0
2012-04-30 13:30:00,13.8,13.83,13.79,13.81,145800.0,13.8,13.83,13.79,13.81,145800.0
2012-04-30 14:00:00,13.81,13.81,13.78,13.79,164400.0,13.81,13.81,13.78,13.79,164400.0
2012-04-30 14:30:00,13.79,13.83,13.79,13.83,415200.0,13.79,13.83,13.79,13.83,415200.0
2012-04-30 15:00:00,13.83,13.86,13.82,13.83,427800.0,13.83,13.86,13.82,13.83,427800.0
2012-04-30 15:30:00,13.83,13.86,13.82,13.83,955200.0,13.83,13.86,13.82,13.83,955200.0
2012-05-01 09:30:00,13.71,13.87,13.71,13.84,585000.0,13.71,13.87,13.71,13.84,585000.0
2012-05-01 10:00:00,13.84,14.02,13.84,14.0,937800.0,13.84,14.02,13.84,14.0,937800.0
2012-05-01 10:30:00,14.0,14.12,13.99,14.1,520800.0,14.0,14.12,13.99,14.1,520800.0
2012-05-01 11:00:00,14.1,14.12,14.07,14.08,358200.0,14.1,14.12,14.07,14.08,358200.0
2012-05-01 11:30:00,14.09,14.14,14.08,14.13,249600.0,14.09,14.14,14.08,14.13,249600.0
2012-05-01 12:00:00,14.13,14.17,14.11,14.11,620400.0,14.13,14.17,14.11,14.11,620400.0
2012-05-01 12:30:00,14.11,14.13,14.09,14.09,454200.0,14.11,14.13,14.09,14.09,454200.0
2012-05-01 13:00:00,14.09,14.11,14.09,14.11,125400.0,14.09,14.11,14.09,14.11,125400.0
2012-05-01 13:30:00,14.11,14.17,14.11,14.16,250800.0,14.11,14.17,14.11,14.16,250800.0
2012-05-01 14:00:00,14.16,14.17,14.15,14.16,729600.0,14.16,14.17,14.15,14.16,729600.0
2012-05-01 14:30:00,14.16,14.17,14.15,14.15,463200.0,14.16,14.17,14.15,14.15,463200.0
2012-05-01 15:00:00,14.15,14.17,14.15,14.17,622200.0,14.15,14.17,14.15,14.17,622200.0
2012-05-01 15:30:00,14.17,14.17,14.12,14.13,1173000.0,14.17,14.17,14.12,14.13,1173000.0
2012-05-02 09:30:00,14.34,14.34,14.13,14.27,1896600.0,14.34,14.34,14.13,14.27,1896600.0
2012-05-02 10:00:00,14.26,14.33,14.24,14.26,1160400.0,14.26,14.33,14.24,14.26,1160400.0
2012-05-02 10:30:00,14.25,14.37,14.24,14.33,823200.0,14.25,14.37,14.24,14.33,823200.0
2012-05-02 11:00:00,14.33,14.51,14.33,14.42,1003200.0,14.33,14.51,14.33,14.42,1003200.0
2012-05-02 11:30:00,14.43,14.49,14.41,14.44,1086600.0,14.43,14.49,14.41,14.44,1086600.0
2012-05-02 12:00:00,14.44,14.49,14.43,14.47,577800.0,14.44,14.49,14.43,14.47,577800.0
2012-05-02 12:30:00,14.48,14.51,14.45,14.5,666000.0,14.48,14.51,14.45,14.5,666000.0
2012-05-02 13:00:00,14.51,14.52,14.39,14.41,841800.0,14.51,14.52,14.39,14.41,841800.0
2012-05-02 13:30:00,14.41,14.5,14.4,14.46,326400.0,14.41,14.5,14.4,14.46,326400.0
2012-05-02 14:00:00,14.46,14.47,14.41,14.42,540000.0,14.46,14.47,14.41,14.42,540000.0
2012-05-02 14:30:00,14.42,14.42,14.37,14.37,498600.0,14.42,14.42,14.37,14.37,498600.0
2012-05-02 15:00:00,14.38,14.38,14.32,14.37,862800.0,14.38,14.38,14.32,14.37,862800.0
2012-05-02 15:30:00,14.37,14.38,14.35,14.37,1414800.0,14.37,14.38,14.35,14.37,1414800.0
2012-05-03 09:30:00,14.3,14.34,14.21,14.25,453000.0,14.3,14.34,14.21,14.25,453000.0
2012-05-03 10:00:00,14.24,14.25,14.16,14.22,394800.0,14.24,14.25,14.16,14.22,394800.0
2012-05-03 10:30:00,14.21,14.29,14.19,14.27,397200.0,14.21,14.29,14.19,14.27,397200.0
2012-05-03 11:00:00,14.27,14.31,14.26,14.27,526200.0,14.27,14.31,14.26,14.27,526200.0
2012-05-03 11:30:00,14.28,14.31,14.26,14.28,498600.0,14.28,14.31,14.26,14.28,498600.0
2012-05-03 12:00:00,14.29,14.37,14.28,14.35,260400.0,14.29,14.37,14.28,14.35,260400.0
2012-05-03 12:30:00,14.34,14.38,14.32,14.35,429000.0,14.34,14.38,14.32,14.35,429000.0
2012-05-03 13:00:00,14.36,14.45,14.36,14.39,307800.0,14.36,14.45,14.36,14.39,307800.0
2012-05-03 13:30:00,14.38,14.38,14.31,14.34,138000.0,14.38,14.38,14.31,14.34,138000.0
2012-05-03 14:00:00,14.33,14.34,14.3,14.31,296400.0,14.33,14.34,14.3,14.31,296400.0
2012-05-03 14:30:00,14.31,14.33,14.28,14.33,214800.0,14.31,14.33,14.28,14.33,214800.0
2012-05-03 15:00:00,14.33,14.36,14.31,14.33,342000.0,14.33,14.36,14.31,14.33,342000.0
2012-05-03 15:30:00,14.33,14.36,14.32,14.34,1048200.0,14.33,14.36,14.32,14.34,1048200.0
2012-05-04 09:30:00,14.22,14.28,14.15,14.2,582000.0,14.22,14.28,14.15,14.2,582000.0
2012-05-04 10:00:00,14.2,14.26,14.17,14.2,561000.0,14.2,14.26,14.17,14.2,561000.0
2012-05-04 10:30:00,14.21,14.22,14.19,14.21,353400.0,14.21,14.22,14.19,14.21,353400.0
2012-05-04 11:00:00,14.21,14.22,14.18,14.18,522000.0,14.21,14.22,14.18,14.18,522000.0
2012-05-04 11:30:00,14.18,14.18,14.13,14.14,178800.0,14.18,14.18,14.13,14.14,178800.0
2012-05-04 12:00:00,14.14,14.17,14.13,14.16,346200.0,14.14,14.17,14.13,14.16,346200.0
2012-05-04 12:30:00,14.15,14.17,14.13,14.16,281400.0,14.15,14.17,14.13,14.16,281400.0
2012-05-04 13:00:00,14.16,14.17,14.1,14.11,363000.0,14.16,14.17,14.1,14.11,363000.0
2012-05-04 13:30:00,14.11,14.13,14.09,14.09,288000.0,14.11,14.13,14.09,14.09,288000.0
2012-05-04 14:00:00,14.1,14.14,14.08,14.14,483600.0,14.1,14.14,14.08,14.14,483600.0
2012-05-04 14:30:00,14.13,14.15,14.1,14.14,385800.0,14.13,14.15,14.1,14.14,385800.0
2012-05-04 15:00:00,14.14,14.19,14.14,14.18,559200.0,14.14,14.19,14.14,14.18,559200.0
2012-05-04 15:30:00,14.18,14.22,14.17,14.17,759600.0,14.18,14.22,14.17,14.17,759600.0
2012-05-07 09:30:00,14.0,14.15,13.92,14.03,1266000.0,14.0,14.15,13.92,14.03,1266000.0
2012-05-07 10:00:00,14.02,14.13,14.02,14.09,635400.0,14.02,14.13,14.02,14.09,635400.0
2012-05-07 10:30:00,14.09,14.16,14.07,14.13,488400.0,14.09,14.16,14.07,14.13,488400.0
2012-05-07 11:00:00,14.13,14.16,14.12,14.14,251400.0,14.13,14.16,14.12,14.14,251400.0
2012-05-07 11:30:00,14.14,14.16,14.12,14.13,260400.0,14.14,14.16,14.12,14.13,260400.0
2012-05-07 12:00:00,14.13,14.17,14.12,14.16,304800.0,14.13,14.17,14.12,14.16,304800.0
2012-05-07 12:30:00,14.16,14.22,14.16,14.22,235800.0,14.16,14.22,14.16,14.22,235800.0
2012-05-07 13:00:00,14.22,14.26,14.21,14.26,137400.0,14.22,14.26,14.21,14.26,137400.0
2012-05-07 13:30:00,14.26,14.3,14.25,14.27,221400.0,14.26,14.3,14.25,14.27,221400.0
2012-05-07 14:00:00,14.27,14.29,14.26,14.29,220800.0,14.27,14.29,14.26,14.29,220800.0
2012-05-07 14:30:00,14.3,14.3,14.26,14.27,244800.0,14.3,14.3,14.26,14.27,244800.0
2012-05-07 15:00:00,14.28,14.31,14.24,14.3,448200.0,14.28,14.31,14.24,14.3,448200.0
2012-05-07 15:30:00,14.3,14.3,14.23,14.25,620400.0,14.3,14.3,14.23,14.25,620400.0
2012-05-08 09:30:00,14.15,14.24,13.96,14.13,776400.0,14.15,14.24,13.96,14.13,776400.0
2012-05-08 10:00:00,14.13,14.17,14.09,14.11,354600.0,14.13,14.17,14.09,14.11,354600.0
2012-05-08 10:30:00,14.11,14.12,14.04,14.12,661800.0,14.11,14.12,14.04,14.12,661800.0
2012-05-08 11:00:00,14.12,14.13,14.06,14.1,291000.0,14.12,14.13,14.06,14.1,291000.0
2012-05-08 11:30:00,14.11,14.18,14.1,14.16,395400.0,14.11,14.18,14.1,14.16,395400.0
2012-05-08 12:00:00,14.16,14.17,14.11,14.12,341400.0,14.16,14.17,14.11,14.12,341400.0
2012-05-08 12:30:00,14.12,14.13,14.1,14.13,319800.0,14.12,14.13,14.1,14.13,319800.0
2012-05-08 13:00:00,14.13,14.15,14.13,14.14,468000.0,14.13,14.15,14.13,14.14,468000.0
2012-05-08 13:30:00,14.15,14.17,14.13,14.16,283200.0,14.15,14.17,14.13,14.16,283200.0
2012-05-08 14:00:00,14.15,14.2,14.14,14.2,535800.0,14.15,14.2,14.14,14.2,535800.0
2012-05-08 14:30:00,14.2,14.24,14.19,14.21,776400.0,14.2,14.24,14.19,14.21,776400.0
2012-05-08 15:00:00,14.21,14.28,14.19,14.27,539400.0,14.21,14.28,14.19,14.27,539400.0
2012-05-08 15:30:00,14.27,14.28,14.22,14.24,1305600.0,14.27,14.28,14.22,14.24,1305600.0
2012-05-09 09:30:00,14.1,14.18,14.03,14.15,378000.0,14.1,14.18,14.03,14.15,378000.0
2012-05-09 10:00:00,14.19,14.2,14.06,14.07,465000.0,14.19,14.2,14.06,14.07,465000.0
2012-05-09 10:30:00,14.06,14.21,14.05,14.17,295800.0,14.06,14.21,14.05,14.17,295800.0
2012-05-09 11:00:00,14.17,14.23,14.15,14.2,312000.0,14.17,14.23,14.15,14.2,312000.0
2012-05-09 11:30:00,14.2,14.26,14.19,14.24,301200.0,14.2,14.26,14.19,14.24,301200.0
2012-05-09 12:00:00,14.24,14.24,14.19,14.19,109200.0,14.24,14.24,14.19,14.19,109200.0
2012-05-09 12:30:00,14.19,14.2,14.16,14.19,141600.0,14.19,14.2,14.16,14.19,141600.0
2012-05-09 13:00:00,14.19,14.23,14.18,14.22,226200.0,14.19,14.23,14.18,14.22,226200.0
2012-05-09 13:30:00,14.22,14.27,14.22,14.23,210000.0,14.22,14.27,14.22,14.23,210000.0
2012-05-09 14:00:00,14.24,14.24,14.19,14.21,174600.0,14.24,14.24,14.19,14.21,174600.0
2012-05-09 14:30:00,14.21,14.25,14.2,14.22,294600.0,14.21,14.25,14.2,14.22,294600.0
2012-05-09 15:00:00,14.21,14.24,14.2,14.22,323400.0,14.21,14.24,14.2,14.22,323400.0
2012-05-09 15:30:00,14.23,14.28,14.21,14.24,847800.0,14.23,14.28,14.21,14.24,847800.0
2012-05-10 09:30:00,14.33,14.33,14.24,14.28,409200.0,14.33,14.33,14.24,14.28,409200.0
2012-05-10 10:00:00,14.29,14.31,14.03,14.05,1150800.0,14.29,14.31,14.03,14.05,1150800.0
2012-05-10 10:30:00,14.05,14.15,14.04,14.1,417600.0,14.05,14.15,14.04,14.1,417600.0
2012-05-10 11:00:00,14.11,14.15,14.06,14.09,499800.0,14.11,14.15,14.06,14.09,499800.0
2012-05-10 11:30:00,14.1,14.11,14.03,14.05,859800.0,14.1,14.11,14.03,14.05,859800.0
2012-05-10 12:00:00,14.04,14.05,13.98,14.01,621600.0,14.04,14.05,13.98,14.01,621600.0
2012-05-10 12:30:00,14.0,14.04,13.99,14.04,445200.0,14.0,14.04,13.99,14.04,445200.0
2012-05-10 13:00:00,14.04,14.05,14.02,14.02,432000.0,14.04,14.05,14.02,14.02,432000.0
2012-05-10 13:30:00,14.03,14.03,13.94,13.96,451200.0,14.03,14.03,13.94,13.96,451200.0
2012-05-10 14:00:00,13.96,13.96,13.92,13.95,622800.0,13.96,13.96,13.92,13.95,622800.0
2012-05-10 14:30:00,13.94,13.94,13.91,13.94,649800.0,13.94,13.94,13.91,13.94,649800.0
2012-05-10 15:00:00,13.94,14.0,13.93,14.0,584400.0,13.94,14.0,13.93,14.0,584400.0
2012-05-10 15:30:00,14.0,14.01,13.97,14.01,1638000.0,14.0,14.01,13.97,14.01,1638000.0
2012-05-11 09:30:00,13.95,14.23,13.84,14.22,703800.0,13.95,14.23,13.84,14.22,703800.0
2012-05-11 10:00:00,14.22,14.24,14.06,14.1,592200.0,14.22,14.24,14.06,14.1,592200.0
2012-05-11 10:30:00,14.1,14.18,14.1,14.14,561600.0,14.1,14.18,14.1,14.14,561600.0
2012-05-11 11:00:00,14.16,14.21,14.13,14.18,200400.0,14.16,14.21,14.13,14.18,200400.0
2012-05-11 11:30:00,14.18,14.25,14.17,14.21,240000.0,14.18,14.25,14.17,14.21,240000.0
2012-05-11 12:00:00,14.21,14.25,14.19,14.2,411600.0,14.21,14.25,14.19,14.2,411600.0
2012-05-11 12:30:00,14.2,14.25,14.19,14.19,435600.0,14.2,14.25,14.19,14.19,435600.0
2012-05-11 13:00:00,14.17,14.18,14.12,14.15,125400.0,14.17,14.18,14.12,14.15,125400.0
2012-05-11 13:30:00,14.15,14.2,14.15,14.18,140400.0,14.15,14.2,14.15,14.18,140400.0
2012-05-11 14:00:00,14.18,14.2,14.13,14.17,459000.0,14.18,14.2,14.13,14.17,459000.0
2012-05-11 14:30:00,14.17,14.2,14.15,14.16,259200.0,14.17,14.2,14.15,14.16,259200.0
2012-05-11 15:00:00,14.16,14.19,14.13,14.17,583800.0,14.16,14.19,14.13,14.17,583800.0
2012-05-11 15:30:00,14.17,14.18,14.09,14.11,1144800.0,14.17,14.18,14.09,14.11,1144800.0
2012-05-14 09:30:00,14.04,14.05,13.83,13.84,842400.0,14.04,14.05,13.83,13.84,842400.0
2012-05-14 10:00:00,13.84,13.9,13.8,13.83,482400.0,13.84,13.9,13.8,13.83,482400.0
2012-05-14 10:30:00,13.83,13.99,13.83,13.94,287400.0,13.83,13.99,13.83,13.94,287400.0
2012-05-14 11:00:00,13.94,13.99,13.9,13.97,217800.0,13.94,13.99,13.9,13.97,217800.0
2012-05-14 11:30:00,13.97,13.98,13.95,13.96,229200.0,13.97,13.98,13.95,13.96,229200.0
2012-05-14 12:00:00,13.97,13.97,13.92,13.93,169800.0,13.97,13.97,13.92,13.93,169800.0
2012-05-14 12:30:00,13.94,14.0,13.94,13.97,81600.0,13.94,14.0,13.94,13.97,81600.0
2012-05-14 13:00:00,13.97,14.0,13.96,13.98,101400.0,13.97,14.0,13.96,13.98,101400.0
2012-05-14 13:30:00,13.99,14.02,13.98,14.02,109200.0,13.99,14.02,13.98,14.02,109200.0
2012-05-14 14:00:00,14.02,14.04,14.01,14.03,111000.0,14.02,14.04,14.01,14.03,111000.0
2012-05-14 14:30:00,14.04,14.04,14.0,14.0,131400.0,14.04,14.04,14.0,14.0,131400.0
2012-05-14 15:00:00,14.02,14.03,13.99,14.02,264600.0,14.02,14.03,13.99,14.02,264600.0
2012-05-14 15:30:00,14.02,14.05,14.0,14.01,550200.0,14.02,14.05,14.0,14.01,550200.0
2012-05-15 09:30:00,14.04,14.1,13.98,14.05,353400.0,14.04,14.1,13.98,14.05,353400.0
2012-05-15 10:00:00,14.04,14.12,14.0,14.12,153000.0,14.04,14.12,14.0,14.12,153000.0
2012-05-15 10:30:00,14.12,14.12,14.03,14.04,231600.0,14.12,14.12,14.03,14.04,231600.0
2012-05-15 11:00:00,14.03,14.03,13.94,13.98,187800.0,14.03,14.03,13.94,13.98,187800.0
2012-05-15 11:30:00,13.98,14.07,13.97,14.06,108600.0,13.98,14.07,13.97,14.06,108600.0
2012-05-15 12:00:00,14.06,14.09,14.0,14.03,354600.0,14.06,14.09,14.0,14.03,354600.0
2012-05-15 12:30:00,14.03,14.06,13.97,13.98,390000.0,14.03,14.06,13.97,13.98,390000.0
2012-05-15 13:00:00,13.98,13.99,13.95,13.97,601800.0,13.98,13.99,13.95,13.97,601800.0
2012-05-15 13:30:00,13.97,13.97,13.9,13.9,154200.0,13.97,13.97,13.9,13.9,154200.0
2012-05-15 14:00:00,13.91,13.94,13.9,13.93,119400.0,13.91,13.94,13.9,13.93,119400.0
2012-05-15 14:30:00,13.93,13.94,13.9,13.91,166800.0,13.93,13.94,13.9,13.91,166800.0
2012-05-15 15:00:00,13.91,13.91,13.85,13.87,259800.0,13.91,13.91,13.85,13.87,259800.0
2012-05-15 15:30:00,13.87,13.93,13.87,13.89,665400.0,13.87,13.93,13.87,13.89,665400.0
2012-05-16 09:30:00,13.97,13.97,13.87,13.94,549600.0,13.97,13.97,13.87,13.94,549600.0
2012-05-16 10:00:00,13.94,13.99,13.92,13.95,399600.0,13.94,13.99,13.92,13.95,399600.0
2012-05-16 10:30:00,13.96,13.99,13.91,13.93,179400.0,13.96,13.99,13.91,13.93,179400.0
2012-05-16 11:00:00,13.92,13.94,13.85,13.87,186600.0,13.92,13.94,13.85,13.87,186600.0
2012-05-16 11:30:00,13.86,13.94,13.84,13.94,242400.0,13.86,13.94,13.84,13.94,242400.0
2012-05-16 12:00:00,13.94,13.95,13.88,13.9,142200.0,13.94,13.95,13.88,13.9,142200.0
2012-05-16 12:30:00,13.9,13.92,13.86,13.87,142200.0,13.9,13.92,13.86,13.87,142200.0
2012-05-16 13:00:00,13.87,13.92,13.87,13.89,189000.0,13.87,13.92,13.87,13.89,189000.0
2012-05-16 13:30:00,13.88,13.89,13.85,13.88,159600.0,13.88,13.89,13.85,13.88,159600.0
2012-05-16 14:00:00,13.88,13.91,13.83,13.84,237000.0,13.88,13.91,13.83,13.84,237000.0
2012-05-16 14:30:00,13.84,13.93,13.84,13.89,153600.0,13.84,13.93,13.84,13.89,153600.0
2012-05-16 15:00:00,13.9,13.9,13.85,13.85,294600.0,13.9,13.9,13.85,13.85,294600.0
2012-05-16 15:30:00,13.85,13.92,13.85,13.85,425400.0,13.85,13.92,13.85,13.85,425400.0
2012-05-17 09:30:00,13.86,13.95,13.76,13.84,216000.0,13.86,13.95,13.76,13.84,216000.0
2012-05-17 10:00:00,13.83,13.89,13.77,13.88,238800.0,13.83,13.89,13.77,13.88,238800.0
2012-05-17 10:30:00,13.88,13.91,13.85,13.86,199200.0,13.88,13.91,13.85,13.86,199200.0
2012-05-17 11:00:00,13.87,13.9,13.86,13.9,472200.0,13.87,13.9,13.86,13.9,472200.0
2012-05-17 11:30:00,13.89,13.93,13.88,13.92,483000.0,13.89,13.93,13.88,13.92,483000.0
2012-05-17 12:00:00,13.92,13.93,13.88,13.92,732600.0,13.92,13.93,13.88,13.92,732600.0
2012-05-17 12:30:00,13.92,13.93,13.91,13.91,632400.0,13.92,13.93,13.91,13.91,632400.0
2012-05-17 13:00:00,13.91,13.97,13.91,13.93,250800.0,13.91,13.97,13.91,13.93,250800.0
2012-05-17 13:30:00,13.92,13.93,13.83,13.83,933000.0,13.92,13.93,13.83,13.83,933000.0
2012-05-17 14:00:00,13.83,13.86,13.77,13.85,758400.0,13.83,13.86,13.77,13.85,758400.0
2012-05-17 14:30:00,13.85,13.88,13.81,13.84,198600.0,13.85,13.88,13.81,13.84,198600.0
2012-05-17 15:00:00,13.84,13.89,13.81,13.84,285600.0,13.84,13.89,13.81,13.84,285600.0
2012-05-17 15:30:00,13.83,13.83,13.77,13.77,745800.0,13.83,13.83,13.77,13.77,745800.0
2012-05-18 09:30:00,13.81,13.91,13.73,13.75,776400.0,13.81,13.91,13.73,13.75,776400.0
2012-05-18 10:00:00,13.73,13.76,13.7,13.73,241200.0,13.73,13.76,13.7,13.73,241200.0
2012-05-18 10:30:00,13.73,13.78,13.7,13.74,204600.0,13.73,13.78,13.7,13.74,204600.0
2012-05-18 11:00:00,13.74,13.74,13.69,13.69,307200.0,13.74,13.74,13.69,13.69,307200.0
2012-05-18 11:30:00,13.69,13.7,13.6,13.62,377400.0,13.69,13.7,13.6,13.62,377400.0
2012-05-18 12:00:00,13.62,13.72,13.62,13.72,134400.0,13.62,13.72,13.62,13.72,134400.0
2012-05-18 12:30:00,13.73,13.74,13.69,13.7,194400.0,13.73,13.74,13.69,13.7,194400.0
2012-05-18 13:00:00,13.7,13.71,13.67,13.69,146400.0,13.7,13.71,13.67,13.69,146400.0
2012-05-18 13:30:00,13.7,13.71,13.67,13.68,157800.0,13.7,13.71,13.67,13.68,157800.0
2012-05-18 14:00:00,13.68,13.71,13.65,13.66,233400.0,13.68,13.71,13.65,13.66,233400.0
2012-05-18 14:30:00,13.67,13.69,13.64,13.67,305400.0,13.67,13.69,13.64,13.67,305400.0
2012-05-18 15:00:00,13.66,13.7,13.63,13.65,280200.0,13.66,13.7,13.63,13.65,280200.0
2012-05-18 15:30:00,13.65,13.67,13.62,13.65,988200.0,13.65,13.67,13.62,13.65,988200.0
2012-05-21 09:30:00,13.7,13.82,13.69,13.72,235800.0,13.7,13.82,13.69,13.72,235800.0
2012-05-21 10:00:00,13.72,13.85,13.71,13.81,296400.0,13.72,13.85,13.71,13.81,296400.0
2012-05-21 10:30:00,13.82,13.94,13.81,13.91,501600.0,13.82,13.94,13.81,13.91,501600.0
2012-05-21 11:00:00,13.91,13.92,13.8,13.82,256800.0,13.91,13.92,13.8,13.82,256800.0
2012-05-21 11:30:00,13.82,13.85,13.8,13.81,350400.0,13.82,13.85,13.8,13.81,350400.0
2012-05-21 12:00:00,13.81,13.9,13.81,13.9,148800.0,13.81,13.9,13.81,13.9,148800.0
2012-05-21 12:30:00,13.9,13.92,13.88,13.89,101400.0,13.9,13.92,13.88,13.89,101400.0
2012-05-21 13:00:00,13.89,13.95,13.88,13.94,161400.0,13.89,13.95,13.88,13.94,161400.0
2012-05-21 13:30:00,13.94,13.98,13.93,13.96,132600.0,13.94,13.98,13.93,13.96,132600.0
2012-05-21 14:00:00,13.97,13.98,13.93,13.93,220800.0,13.97,13.98,13.93,13.93,220800.0
2012-05-21 14:30:00,13.93,13.97,13.93,13.97,165000.0,13.93,13.97,13.93,13.97,165000.0
2012-05-21 15:00:00,13.97,13.99,13.96,13.96,380400.0,13.97,13.99,13.96,13.96,380400.0
2012-05-21 15:30:00,13.97,14.02,13.96,14.02,1123800.0,13.97,14.02,13.96,14.02,1123800.0
2012-05-22 09:30:00,14.01,14.04,13.96,13.96,1243800.0,14.01,14.04,13.96,13.96,1243800.0
2012-05-22 10:00:00,13.96,14.1,13.96,14.07,657600.0,13.96,14.1,13.96,14.07,657600.0
2012-05-22 10:30:00,14.07,14.08,14.04,14.05,510000.0,14.07,14.08,14.04,14.05,510000.0
2012-05-22 11:00:00,14.05,14.1,14.05,14.05,537000.0,14.05,14.1,14.05,14.05,537000.0
2012-05-22 11:30:00,14.03,14.07,14.0,14.01,796200.0,14.03,14.07,14.0,14.01,796200.0
2012-05-22 12:00:00,14.01,14.02,13.95,13.98,300000.0,14.01,14.02,13.95,13.98,300000.0
2012-05-22 12:30:00,13.98,14.0,13.96,14.0,238200.0,13.98,14.0,13.96,14.0,238200.0
2012-05-22 13:00:00,14.0,14.03,13.97,13.97,141600.0,14.0,14.03,13.97,13.97,141600.0
2012-05-22 13:30:00,13.96,13.99,13.93,13.93,217200.0,13.96,13.99,13.93,13.93,217200.0
2012-05-22 14:00:00,13.93,13.98,13.93,13.96,207000.0,13.93,13.98,13.93,13.96,207000.0
2012-05-22 14:30:00,13.96,13.96,13.91,13.93,155400.0,13.96,13.96,13.91,13.93,155400.0
2012-05-22 15:00:00,13.93,13.93,13.88,13.88,607800.0,13.93,13.93,13.88,13.88,607800.0
2012-05-22 15:30:00,13.88,13.91,13.82,13.91,563400.0,13.88,13.91,13.82,13.91,563400.0
2012-05-23 09:30:00,13.81,13.94,13.78,13.9,417000.0,13.81,13.94,13.78,13.9,417000.0
2012-05-23 10:00:00,13.93,13.93,13.83,13.85,208200.0,13.93,13.93,13.83,13.85,208200.0
2012-05-23 10:30:00,13.85,13.87,13.83,13.85,339600.0,13.85,13.87,13.83,13.85,339600.0
2012-05-23 11:00:00,13.84,13.87,13.83,13.85,157800.0,13.84,13.87,13.83,13.85,157800.0
2012-05-23 11:30:00,13.85,13.87,13.84,13.86,144600.0,13.85,13.87,13.84,13.86,144600.0
2012-05-23 12:00:00,13.85,13.88,13.83,13.85,271200.0,13.85,13.88,13.83,13.85,271200.0
2012-05-23 12:30:00,13.86,13.92,13.86,13.91,198600.0,13.86,13.92,13.86,13.91,198600.0
2012-05-23 13:00:00,13.91,13.96,13.9,13.95,177000.0,13.91,13.96,13.9,13.95,177000.0
2012-05-23 13:30:00,13.96,14.02,13.94,13.99,584400.0,13.96,14.02,13.94,13.99,584400.0
2012-05-23 14:00:00,14.0,14.0,13.96,13.97,369000.0,14.0,14.0,13.96,13.97,369000.0
2012-05-23 14:30:00,13.97,14.03,13.97,14.03,229200.0,13.97,14.03,13.97,14.03,229200.0
2012-05-23 15:00:00,14.03,14.03,13.99,14.01,602400.0,14.03,14.03,13.99,14.01,602400.0
2012-05-23 15:30:00,14.01,14.21,14.01,14.18,2031600.0,14.01,14.21,14.01,14.18,2031600.0
2012-05-24 09:30:00,14.2,14.48,14.2,14.48,984000.0,14.2,14.48,14.2,14.48,984000.0
2012-05-24 10:00:00,14.48,14.54,14.36,14.42,654600.0,14.48,14.54,14.36,14.42,654600.0
2012-05-24 10:30:00,14.42,14.49,14.41,14.44,432600.0,14.42,14.49,14.41,14.44,432600.0
2012-05-24 11:00:00,14.43,14.46,14.42,14.46,334200.0,14.43,14.46,14.42,14.46,334200.0
2012-05-24 11:30:00,14.45,14.49,14.42,14.44,715800.0,14.45,14.49,14.42,14.44,715800.0
2012-05-24 12:00:00,14.44,14.46,14.39,14.4,493800.0,14.44,14.46,14.39,14.4,493800.0
2012-05-24 12:30:00,14.4,14.44,14.38,14.44,493800.0,14.4,14.44,14.38,14.44,493800.0
2012-05-24 13:00:00,14.44,14.52,14.43,14.49,391200.0,14.44,14.52,14.43,14.49,391200.0
2012-05-24 13:30:00,14.49,14.53,14.47,14.48,409200.0,14.49,14.53,14.47,14.48,409200.0
2012-05-24 14:00:00,14.47,14.53,14.47,14.52,558600.0,14.47,14.53,14.47,14.52,558600.0
2012-05-24 14:30:00,14.52,14.53,14.47,14.5,523800.0,14.52,14.53,14.47,14.5,523800.0
2012-05-24 15:00:00,14.49,14.55,14.47,14.52,615000.0,14.49,14.55,14.47,14.52,615000.0
2012-05-24 15:30:00,14.53,14.57,14.49,14.56,1206000.0,14.53,14.57,14.49,14.56,1206000.0
2012-05-25 09:30:00,14.53,14.67,14.52,14.63,867000.0,14.53,14.67,14.52,14.63,867000.0
2012-05-25 10:00:00,14.63,14.64,14.47,14.5,452400.0,14.63,14.64,14.47,14.5,452400.0
2012-05-25 10:30:00,14.51,14.56,14.48,14.52,265200.0,14.51,14.56,14.48,14.52,265200.0
2012-05-25 11:00:00,14.51,14.62,14.51,14.6,322200.0,14.51,14.62,14.51,14.6,322200.0
2012-05-25 11:30:00,14.6,14.61,14.54,14.6,290400.0,14.6,14.61,14.54,14.6,290400.0
2012-05-25 12:00:00,14.61,14.62,14.56,14.58,345600.0,14.61,14.62,14.56,14.58,345600.0
2012-05-25 12:30:00,14.58,14.59,14.55,14.57,258600.0,14.58,14.59,14.55,14.57,258600.0
2012-05-25 13:00:00,14.56,14.57,14.53,14.57,369600.0,14.56,14.57,14.53,14.57,369600.0
2012-05-25 13:30:00,14.56,14.57,14.53,14.53,146400.0,14.56,14.57,14.53,14.53,146400.0
2012-05-25 14:00:00,14.54,14.55,14.5,14.53,190200.0,14.54,14.55,14.5,14.53,190200.0
2012-05-25 14:30:00,14.53,14.54,14.49,14.53,181200.0,14.53,14.54,14.49,14.53,181200.0
2012-05-25 15:00:00,14.52,14.53,14.46,14.47,390600.0,14.52,14.53,14.46,14.47,390600.0
2012-05-25 15:30:00,14.48,14.57,14.46,14.57,1236000.0,14.48,14.57,14.46,14.57,1236000.0
2012-05-29 09:30:00,14.68,14.68,14.54,14.55,678600.0,14.68,14.68,14.54,14.55,678600.0
2012-05-29 10:00:00,14.53,14.61,14.52,14.58,291600.0,14.53,14.61,14.52,14.58,291600.0
2012-05-29 10:30:00,14.58,14.64,14.52,14.55,492600.0,14.58,14.64,14.52,14.55,492600.0
2012-05-29 11:00:00,14.54,14.57,14.52,14.55,355800.0,14.54,14.57,14.52,14.55,355800.0
2012-05-29 11:30:00,14.55,14.56,14.48,14.51,252600.0,14.55,14.56,14.48,14.51,252600.0
2012-05-29 12:00:00,14.51,14.54,14.47,14.49,453000.0,14.51,14.54,14.47,14.49,453000.0
2012-05-29 12:30:00,14.5,14.54,14.49,14.51,171000.0,14.5,14.54,14.49,14.51,171000.0
2012-05-29 13:00:00,14.5,14.53,14.49,14.49,144600.0,14.5,14.53,14.49,14.49,144600.0
2012-05-29 13:30:00,14.49,14.52,14.47,14.5,143400.0,14.49,14.52,14.47,14.5,143400.0
2012-05-29 14:00:00,14.51,14.53,14.48,14.51,205800.0,14.51,14.53,14.48,14.51,205800.0
2012-05-29 14:30:00,14.5,14.52,14.48,14.52,251400.0,14.5,14.52,14.48,14.52,251400.0
2012-05-29 15:00:00,14.51,14.55,14.49,14.54,343800.0,14.51,14.55,14.49,14.54,343800.0
2012-05-29 15:30:00,14.55,14.6,14.52,14.59,831000.0,14.55,14.6,14.52,14.59,831000.0
2012-05-30 09:30:00,14.46,14.51,14.35,14.41,1242600.0,14.46,14.51,14.35,14.41,1242600.0
2012-05-30 10:00:00,14.41,14.47,14.38,14.44,663600.0,14.41,14.47,14.38,14.44,663600.0
2012-05-30 10:30:00,14.44,14.45,14.33,14.35,510000.0,14.44,14.45,14.33,14.35,510000.0
2012-05-30 11:00:00,14.34,14.44,14.33,14.44,376800.0,14.34,14.44,14.33,14.44,376800.0
2012-05-30 11:30:00,14.44,14.44,14.4,14.42,316200.0,14.44,14.44,14.4,14.42,316200.0
2012-05-30 12:00:00,14.41,14.42,14.33,14.33,179400.0,14.41,14.42,14.33,14.33,179400.0
2012-05-30 12:30:00,14.33,14.41,14.33,14.41,276600.0,14.33,14.41,14.33,14.41,276600.0
2012-05-30 13:00:00,14.4,14.42,14.4,14.41,177600.0,14.4,14.42,14.4,14.41,177600.0
2012-05-30 13:30:00,14.41,14.45,14.41,14.42,505800.0,14.41,14.45,14.41,14.42,505800.0
2012-05-30 14:00:00,14.42,14.42,14.38,14.39,246600.0,14.42,14.42,14.38,14.39,246600.0
2012-05-30 14:30:00,14.39,14.4,14.37,14.38,214200.0,14.39,14.4,14.37,14.38,214200.0
2012-05-30 15:00:00,14.38,14.38,14.31,14.34,328200.0,14.38,14.38,14.31,14.34,328200.0
2012-05-30 15:30:00,14.35,14.35,14.3,14.3,1143000.0,14.35,14.35,14.3,14.3,1143000.0
2012-05-31 09:30:00,14.23,14.23,14.04,14.21,776400.0,14.23,14.23,14.04,14.21,776400.0
2012-05-31 10:00:00,14.21,14.24,14.18,14.24,292200.0,14.21,14.24,14.18,14.24,292200.0
2012-05-31 10:30:00,14.24,14.25,14.14,14.16,322200.0,14.24,14.25,14.14,14.16,322200.0
2012-05-31 11:00:00,14.16,14.17,14.12,14.15,477000.0,14.16,14.17,14.12,14.15,477000.0
2012-05-31 11:30:00,14.16,14.19,14.16,14.17,918000.0,14.16,14.19,14.16,14.17,918000.0
2012-05-31 12:00:00,14.17,14.24,14.16,14.21,765600.0,14.17,14.24,14.16,14.21,765600.0
2012-05-31 12:30:00,14.21,14.24,14.18,14.19,190800.0,14.21,14.24,14.18,14.19,190800.0
2012-05-31 13:00:00,14.19,14.24,14.19,14.2,276000.0,14.19,14.24,14.19,14.2,276000.0
2012-05-31 13:30:00,14.21,14.24,14.17,14.18,135000.0,14.21,14.24,14.17,14.18,135000.0
2012-05-31 14:00:00,14.18,14.23,14.17,14.19,227400.0,14.18,14.23,14.17,14.19,227400.0
2012-05-31 14:30:00,14.19,14.21,14.16,14.16,268800.0,14.19,14.21,14.16,14.16,268800.0
2012-05-31 15:00:00,14.16,14.27,14.15,14.26,766200.0,14.16,14.27,14.15,14.26,766200.0
2012-05-31 15:30:00,14.26,14.3,14.22,14.22,1131000.0,14.26,14.3,14.22,14.22,1131000.0
2012-06-01 09:30:00,14.01,14.18,13.98,14.18,535800.0,14.01,14.18,13.98,14.18,535800.0
2012-06-01 10:00:00,14.16,14.24,14.16,14.22,656400.0,14.16,14.24,14.16,14.22,656400.0
2012-06-01 10:30:00,14.22,14.24,14.21,14.22,418200.0,14.22,14.24,14.21,14.22,418200.0
2012-06-01 11:00:00,14.21,14.22,14.15,14.16,331200.0,14.21,14.22,14.15,14.16,331200.0
2012-06-01 11:30:00,14.16,14.16,14.06,14.08,366600.0,14.16,14.16,14.06,14.08,366600.0
2012-06-01 12:00:00,14.08,14.11,14.06,14.1,286200.0,14.08,14.11,14.06,14.1,286200.0
2012-06-01 12:30:00,14.1,14.11,14.08,14.1,214200.0,14.1,14.11,14.08,14.1,214200.0
2012-06-01 13:00:00,14.11,14.12,14.09,14.1,204600.0,14.11,14.12,14.09,14.1,204600.0
2012-06-01 13:30:00,14.1,14.11,14.05,14.11,288600.0,14.1,14.11,14.05,14.11,288600.0
2012-06-01 14:00:00,14.1,14.13,14.07,14.12,230400.0,14.1,14.13,14.07,14.12,230400.0
2012-06-01 14:30:00,14.12,14.15,14.08,14.08,141600.0,14.12,14.15,14.08,14.08,141600.0
2012-06-01 15:00:00,14.08,14.13,14.08,14.11,325200.0,14.08,14.13,14.08,14.11,325200.0
2012-06-01 15:30:00,14.12,14.14,14.09,14.09,1244400.0,14.12,14.14,14.09,14.09,1244400.0
2012-06-04 09:30:00,14.08,14.08,13.91,13.92,363000.0,14.08,14.08,13.91,13.92,363000.0
2012-06-04 10:00:00,13.93,13.98,13.9,13.95,472200.0,13.93,13.98,13.9,13.95,472200.0
2012-06-04 10:30:00,13.95,13.99,13.94,13.96,706800.0,13.95,13.99,13.94,13.96,706800.0
2012-06-04 11:00:00,13.96,13.96,13.9,13.91,691200.0,13.96,13.96,13.9,13.91,691200.0
2012-06-04 11:30:00,13.91,13.93,13.91,13.92,254400.0,13.91,13.93,13.91,13.92,254400.0
2012-06-04 12:00:00,13.91,13.92,13.84,13.84,158400.0,13.91,13.92,13.84,13.84,158400.0
2012-06-04 12:30:00,13.84,13.89,13.84,13.86,117000.0,13.84,13.89,13.84,13.86,117000.0
2012-06-04 13:00:00,13.86,13.88,13.82,13.83,147000.0,13.86,13.88,13.82,13.83,147000.0
2012-06-04 13:30:00,13.84,13.91,13.84,13.88,271800.0,13.84,13.91,13.84,13.88,271800.0
2012-06-04 14:00:00,13.88,14.0,13.88,13.99,153000.0,13.88,14.0,13.88,13.99,153000.0
2012-06-04 14:30:00,13.99,14.03,13.96,13.98,231600.0,13.99,14.03,13.96,13.98,231600.0
2012-06-04 15:00:00,13.99,14.0,13.95,14.0,157800.0,13.99,14.0,13.95,14.0,157800.0
2012-06-04 15:30:00,13.99,14.04,13.95,14.02,565200.0,13.99,14.04,13.95,14.02,565200.0
2012-06-05 09:30:00,13.94,14.1,13.94,14.07,754200.0,13.94,14.1,13.94,14.07,754200.0
2012-06-05 10:00:00,14.09,14.24,14.07,14.24,1164000.0,14.09,14.24,14.07,14.24,1164000.0
2012-06-05 10:30:00,14.24,14.31,14.22,14.22,420000.0,14.24,14.31,14.22,14.22,420000.0
2012-06-05 11:00:00,14.22,14.26,14.22,14.23,164400.0,14.22,14.26,14.22,14.23,164400.0
2012-06-05 11:30:00,14.23,14.27,14.21,14.22,361200.0,14.23,14.27,14.21,14.22,361200.0
2012-06-05 12:00:00,14.22,14.27,14.22,14.27,150600.0,14.22,14.27,14.22,14.27,150600.0
2012-06-05 12:30:00,14.27,14.47,14.27,14.33,964200.0,14.27,14.47,14.27,14.33,964200.0
2012-06-05 13:00:00,14.32,14.35,14.3,14.34,158400.0,14.32,14.35,14.3,14.34,158400.0
2012-06-05 13:30:00,14.34,14.38,14.31,14.38,402000.0,14.34,14.38,14.31,14.38,402000.0
2012-06-05 14:00:00,14.38,14.43,14.35,14.43,201600.0,14.38,14.43,14.35,14.43,201600.0
2012-06-05 14:30:00,14.43,14.5,14.42,14.5,468600.0,14.43,14.5,14.42,14.5,468600.0
2012-06-05 15:00:00,14.5,14.55,14.49,14.54,479400.0,14.5,14.55,14.49,14.54,479400.0
2012-06-05 15:30:00,14.54,14.58,14.52,14.53,1076400.0,14.54,14.58,14.52,14.53,1076400.0
2012-06-06 09:30:00,14.53,14.53,14.24,14.32,1439400.0,14.53,14.53,14.24,14.32,1439400.0
2012-06-06 10:00:00,14.31,14.35,14.28,14.33,777000.0,14.31,14.35,14.28,14.33,777000.0
2012-06-06 10:30:00,14.33,14.36,14.32,14.35,421200.0,14.33,14.36,14.32,14.35,421200.0
2012-06-06 11:00:00,14.35,14.36,14.31,14.33,339000.0,14.35,14.36,14.31,14.33,339000.0
2012-06-06 11:30:00,14.34,14.34,14.31,14.33,745200.0,14.34,14.34,14.31,14.33,745200.0
2012-06-06 12:00:00,14.33,14.35,14.33,14.33,576600.0,14.33,14.35,14.33,14.33,576600.0
2012-06-06 12:30:00,14.33,14.34,14.32,14.33,433800.0,14.33,14.34,14.32,14.33,433800.0
2012-06-06 13:00:00,14.33,14.34,14.32,14.33,477000.0,14.33,14.34,14.32,14.33,477000.0
2012-06-06 13:30:00,14.33,14.34,14.31,14.32,355800.0,14.33,14.34,14.31,14.32,355800.0
2012-06-06 14:00:00,14.32,14.34,14.31,14.33,500400.0,14.32,14.34,14.31,14.33,500400.0
2012-06-06 14:30:00,14.33,14.34,14.32,14.33,294000.0,14.33,14.34,14.32,14.33,294000.0
2012-06-06 15:00:00,14.33,14.34,14.32,14.32,769200.0,14.33,14.34,14.32,14.32,769200.0
2012-06-06 15:30:00,14.32,14.39,14.32,14.39,787200.0,14.32,14.39,14.32,14.39,787200.0
2012-06-07 09:30:00,14.61,14.67,14.51,14.64,879000.0,14.61,14.67,14.51,14.64,879000.0
2012-06-07 10:00:00,14.65,14.7,14.61,14.69,272400.0,14.65,14.7,14.61,14.69,272400.0
2012-06-07 10:30:00,14.68,14.69,14.62,14.64,138000.0,14.68,14.69,14.62,14.64,138000.0
2012-06-07 11:00:00,14.64,14.66,14.6,14.62,189000.0,14.64,14.66,14.6,14.62,189000.0
2012-06-07 11:30:00,14.62,14.7,14.61,14.69,538200.0,14.62,14.7,14.61,14.69,538200.0
2012-06-07 12:00:00,14.69,14.7,14.63,14.66,221400.0,14.69,14.7,14.63,14.66,221400.0
2012-06-07 12:30:00,14.66,14.67,14.63,14.64,154200.0,14.66,14.67,14.63,14.64,154200.0
2012-06-07 13:00:00,14.64,14.68,14.64,14.67,136800.0,14.64,14.68,14.64,14.67,136800.0
2012-06-07 13:30:00,14.67,14.69,14.66,14.67,307200.0,14.67,14.69,14.66,14.67,307200.0
2012-06-07 14:00:00,14.67,14.67,14.65,14.66,379200.0,14.67,14.67,14.65,14.66,379200.0
2012-06-07 14:30:00,14.66,14.69,14.66,14.67,218400.0,14.66,14.69,14.66,14.67,218400.0
2012-06-07 15:00:00,14.67,14.67,14.58,14.58,473400.0,14.67,14.67,14.58,14.58,473400.0
2012-06-07 15:30:00,14.58,14.6,14.5,14.54,1207200.0,14.58,14.6,14.5,14.54,1207200.0
2012-06-08 09:30:00,14.48,14.59,14.43,14.55,357600.0,14.48,14.59,14.43,14.55,357600.0
2012-06-08 10:00:00,14.55,14.65,14.55,14.64,804000.0,14.55,14.65,14.55,14.64,804000.0
2012-06-08 10:30:00,14.63,14.75,14.62,14.74,525600.0,14.63,14.75,14.62,14.74,525600.0
2012-06-08 11:00:00,14.74,14.76,14.65,14.71,1299000.0,14.74,14.76,14.65,14.71,1299000.0
2012-06-08 11:30:00,14.71,14.81,14.7,14.81,640800.0,14.71,14.81,14.7,14.81,640800.0
2012-06-08 12:00:00,14.81,14.83,14.8,14.82,337800.0,14.81,14.83,14.8,14.82,337800.0
2012-06-08 12:30:00,14.82,14.85,14.81,14.81,480000.0,14.82,14.85,14.81,14.81,480000.0
2012-06-08 13:00:00,14.81,14.82,14.78,14.78,457200.0,14.81,14.82,14.78,14.78,457200.0
2012-06-08 13:30:00,14.78,14.78,14.74,14.75,387600.0,14.78,14.78,14.74,14.75,387600.0
2012-06-08 14:00:00,14.75,14.75,14.71,14.74,480600.0,14.75,14.75,14.71,14.74,480600.0
2012-06-08 14:30:00,14.75,14.76,14.69,14.7,371400.0,14.75,14.76,14.69,14.7,371400.0
2012-06-08 15:00:00,14.7,14.76,14.7,14.76,714000.0,14.7,14.76,14.7,14.76,714000.0
2012-06-08 15:30:00,14.76,14.76,14.69,14.7,1665000.0,14.76,14.76,14.69,14.7,1665000.0
2012-06-11 09:30:00,14.74,14.99,14.44,14.68,1963200.0,14.74,14.99,14.44,14.68,1963200.0
2012-06-11 10:00:00,14.68,14.74,14.62,14.73,886800.0,14.68,14.74,14.62,14.73,886800.0
2012-06-11 10:30:00,14.73,14.85,14.71,14.83,451800.0,14.73,14.85,14.71,14.83,451800.0
2012-06-11 11:00:00,14.83,14.88,14.78,14.82,556200.0,14.83,14.88,14.78,14.82,556200.0
2012-06-11 11:30:00,14.82,14.87,14.8,14.85,937800.0,14.82,14.87,14.8,14.85,937800.0
2012-06-11 12:00:00,14.86,14.86,14.73,14.73,480000.0,14.86,14.86,14.73,14.73,480000.0
2012-06-11 12:30:00,14.73,14.74,14.71,14.72,269400.0,14.73,14.74,14.71,14.72,269400.0
2012-06-11 13:00:00,14.73,14.79,14.73,14.79,294000.0,14.73,14.79,14.73,14.79,294000.0
2012-06-11 13:30:00,14.79,14.79,14.76,14.76,126600.0,14.79,14.79,14.76,14.76,126600.0
2012-06-11 14:00:00,14.76,14.76,14.7,14.7,330000.0,14.76,14.76,14.7,14.7,330000.0
2012-06-11 14:30:00,14.7,14.73,14.68,14.72,421200.0,14.7,14.73,14.68,14.72,421200.0
2012-06-11 15:00:00,14.71,14.72,14.69,14.72,687600.0,14.71,14.72,14.69,14.72,687600.0
2012-06-11 15:30:00,14.72,14.73,14.67,14.67,1351800.0,14.72,14.73,14.67,14.67,1351800.0
2012-06-12 09:30:00,14.68,14.7,14.59,14.67,342000.0,14.68,14.7,14.59,14.67,342000.0
2012-06-12 10:00:00,14.67,14.78,14.66,14.76,582000.0,14.67,14.78,14.66,14.76,582000.0
2012-06-12 10:30:00,14.76,14.88,14.7,14.87,757800.0,14.76,14.88,14.7,14.87,757800.0
2012-06-12 11:00:00,14.86,14.99,14.86,14.95,516000.0,14.86,14.99,14.86,14.95,516000.0
2012-06-12 11:30:00,14.96,14.96,14.92,14.93,315000.0,14.96,14.96,14.92,14.93,315000.0
2012-06-12 12:00:00,14.93,14.97,14.9,14.9,259200.0,14.93,14.97,14.9,14.9,259200.0
2012-06-12 12:30:00,14.9,14.96,14.9,14.96,383400.0,14.9,14.96,14.9,14.96,383400.0
2012-06-12 13:00:00,14.97,15.02,14.97,14.99,490200.0,14.97,15.02,14.97,14.99,490200.0
2012-06-12 13:30:00,14.99,15.04,14.99,15.03,292200.0,14.99,15.04,14.99,15.03,292200.0
2012-06-12 14:00:00,15.03,15.06,15.01,15.06,334800.0,15.03,15.06,15.01,15.06,334800.0
2012-06-12 14:30:00,15.07,15.1,15.06,15.09,448800.0,15.07,15.1,15.06,15.09,448800.0
2012-06-12 15:00:00,15.09,15.11,15.06,15.1,592800.0,15.09,15.11,15.06,15.1,592800.0
2012-06-12 15:30:00,15.1,15.15,15.08,15.13,1269000.0,15.1,15.15,15.08,15.13,1269000.0
2012-06-13 09:30:00,15.08,15.23,15.0,15.2,657000.0,15.08,15.23,15.0,15.2,657000.0
2012-06-13 10:00:00,15.19,15.29,15.15,15.27,752400.0,15.19,15.29,15.15,15.27,752400.0
2012-06-13 10:30:00,15.27,15.38,15.26,15.38,600000.0,15.27,15.38,15.26,15.38,600000.0
2012-06-13 11:00:00,15.38,15.38,15.16,15.16,514200.0,15.38,15.38,15.16,15.16,514200.0
2012-06-13 11:30:00,15.17,15.19,15.08,15.13,435000.0,15.17,15.19,15.08,15.13,435000.0
2012-06-13 12:00:00,15.13,15.14,15.09,15.14,271200.0,15.13,15.14,15.09,15.14,271200.0
2012-06-13 12:30:00,15.13,15.17,15.11,15.13,342000.0,15.13,15.17,15.11,15.13,342000.0
2012-06-13 13:00:00,15.13,15.14,15.09,15.12,198000.0,15.13,15.14,15.09,15.12,198000.0
2012-06-13 13:30:00,15.12,15.15,15.1,15.11,518400.0,15.12,15.15,15.1,15.11,518400.0
2012-06-13 14:00:00,15.11,15.12,15.04,15.04,554400.0,15.11,15.12,15.04,15.04,554400.0
2012-06-13 14:30:00,15.03,15.08,15.03,15.06,572400.0,15.03,15.08,15.03,15.06,572400.0
2012-06-13 15:00:00,15.06,15.08,15.01,15.01,764400.0,15.06,15.08,15.01,15.01,764400.0
2012-06-13 15:30:00,15.01,15.09,15.01,15.09,1313400.0,15.01,15.09,15.01,15.09,1313400.0
2012-06-14 09:30:00,15.21,16.09,15.2,16.05,3852000.0,15.21,16.09,15.2,16.05,3852000.0
2012-06-14 10:00:00,16.07,16.5,16.06,16.22,5152200.0,16.07,16.5,16.06,16.22,5152200.0
2012-06-14 10:30:00,16.22,16.24,16.0,16.02,2811600.0,16.22,16.24,16.0,16.02,2811600.0
2012-06-14 11:00:00,16.03,16.33,15.92,16.2,2637000.0,16.03,16.33,15.92,16.2,2637000.0
2012-06-14 11:30:00,16.21,16.35,16.18,16.31,1227600.0,16.21,16.35,16.18,16.31,1227600.0
2012-06-14 12:00:00,16.31,16.46,16.27,16.32,1173600.0,16.31,16.46,16.27,16.32,1173600.0
2012-06-14 12:30:00,16.32,16.33,16.25,16.25,670200.0,16.32,16.33,16.25,16.25,670200.0
2012-06-14 13:00:00,16.26,16.32,16.25,16.25,686400.0,16.26,16.32,16.25,16.25,686400.0
2012-06-14 13:30:00,16.25,16.29,16.22,16.25,716400.0,16.25,16.29,16.22,16.25,716400.0
2012-06-14 14:00:00,16.24,16.27,16.13,16.14,979200.0,16.24,16.27,16.13,16.14,979200.0
2012-06-14 14:30:00,16.13,16.2,16.09,16.12,942600.0,16.13,16.2,16.09,16.12,942600.0
2012-06-14 15:00:00,16.13,16.2,16.07,16.1,1920000.0,16.13,16.2,16.07,16.1,1920000.0
2012-06-14 15:30:00,16.09,16.19,16.09,16.15,1534200.0,16.09,16.19,16.09,16.15,1534200.0
2012-06-15 09:30:00,16.24,16.24,16.12,16.15,1380600.0,16.24,16.24,16.12,16.15,1380600.0
2012-06-15 10:00:00,16.15,16.18,16.09,16.14,676800.0,16.15,16.18,16.09,16.14,676800.0
2012-06-15 10:30:00,16.13,16.21,16.1,16.18,774000.0,16.13,16.21,16.1,16.18,774000.0
2012-06-15 11:00:00,16.18,16.18,16.12,16.15,442200.0,16.18,16.18,16.12,16.15,442200.0
2012-06-15 11:30:00,16.15,16.18,16.13,16.13,358200.0,16.15,16.18,16.13,16.13,358200.0
2012-06-15 12:00:00,16.13,16.19,16.13,16.18,378600.0,16.13,16.19,16.13,16.18,378600.0
2012-06-15 12:30:00,16.18,16.18,16.14,16.15,309600.0,16.18,16.18,16.14,16.15,309600.0
2012-06-15 13:00:00,16.15,16.19,16.12,16.14,539400.0,16.15,16.19,16.12,16.14,539400.0
2012-06-15 13:30:00,16.14,16.17,16.14,16.16,264600.0,16.14,16.17,16.14,16.16,264600.0
2012-06-15 14:00:00,16.16,16.18,16.15,16.17,443400.0,16.16,16.18,16.15,16.17,443400.0
2012-06-15 14:30:00,16.17,16.17,16.14,16.16,472200.0,16.17,16.17,16.14,16.16,472200.0
2012-06-15 15:00:00,16.16,16.17,16.14,16.16,340200.0,16.16,16.17,16.14,16.16,340200.0
2012-06-15 15:30:00,16.16,16.26,16.15,16.25,1212000.0,16.16,16.26,16.15,16.25,1212000.0
2012-06-18 09:30:00,16.17,16.6,16.15,16.59,866400.0,16.17,16.6,16.15,16.59,866400.0
2012-06-18 10:00:00,16.61,16.63,16.51,16.58,1005000.0,16.61,16.63,16.51,16.58,1005000.0
2012-06-18 10:30:00,16.59,16.73,16.57,16.69,999600.0,16.59,16.73,16.57,16.69,999600.0
2012-06-18 11:00:00,16.7,16.72,16.63,16.67,549600.0,16.7,16.72,16.63,16.67,549600.0
2012-06-18 11:30:00,16.68,16.75,16.67,16.72,332400.0,16.68,16.75,16.67,16.72,332400.0
2012-06-18 12:00:00,16.73,16.77,16.71,16.71,204600.0,16.73,16.77,16.71,16.71,204600.0
2012-06-18 12:30:00,16.72,16.78,16.69,16.71,364200.0,16.72,16.78,16.69,16.71,364200.0
2012-06-18 13:00:00,16.72,16.73,16.69,16.73,382800.0,16.72,16.73,16.69,16.73,382800.0
2012-06-18 13:30:00,16.73,16.73,16.68,16.72,373200.0,16.73,16.73,16.68,16.72,373200.0
2012-06-18 14:00:00,16.71,16.75,16.69,16.72,487800.0,16.71,16.75,16.69,16.72,487800.0
2012-06-18 14:30:00,16.73,16.75,16.68,16.7,503400.0,16.73,16.75,16.68,16.7,503400.0
2012-06-18 15:00:00,16.71,16.79,16.69,16.74,1181400.0,16.71,16.79,16.69,16.74,1181400.0
2012-06-18 15:30:00,16.74,16.79,16.7,16.77,1694400.0,16.74,16.79,16.7,16.77,1694400.0
2012-06-19 09:30:00,16.71,16.85,16.68,16.79,823800.0,16.71,16.85,16.68,16.79,823800.0
2012-06-19 10:00:00,16.78,16.94,16.77,16.93,801600.0,16.78,16.94,16.77,16.93,801600.0
2012-06-19 10:30:00,16.92,16.94,16.9,16.92,606600.0,16.92,16.94,16.9,16.92,606600.0
2012-06-19 11:00:00,16.93,17.02,16.9,17.01,1009200.0,16.93,17.02,16.9,17.01,1009200.0
2012-06-19 11:30:00,17.02,17.11,16.99,17.03,550800.0,17.02,17.11,16.99,17.03,550800.0
2012-06-19 12:00:00,17.03,17.08,16.93,16.99,835200.0,17.03,17.08,16.93,16.99,835200.0
2012-06-19 12:30:00,16.99,17.14,16.97,17.09,732000.0,16.99,17.14,16.97,17.09,732000.0
2012-06-19 13:00:00,17.09,17.24,17.09,17.23,333000.0,17.09,17.24,17.09,17.23,333000.0
2012-06-19 13:30:00,17.23,17.32,17.22,17.31,638400.0,17.23,17.32,17.22,17.31,638400.0
2012-06-19 14:00:00,17.32,17.38,17.26,17.27,759600.0,17.32,17.38,17.26,17.27,759600.0
2012-06-19 14:30:00,17.27,17.29,17.08,17.13,719400.0,17.27,17.29,17.08,17.13,719400.0
2012-06-19 15:00:00,17.13,17.2,17.12,17.13,754800.0,17.13,17.2,17.12,17.13,754800.0
2012-06-19 15:30:00,17.13,17.14,17.05,17.08,1315200.0,17.13,17.14,17.05,17.08,1315200.0
2012-06-20 09:30:00,17.05,17.25,17.03,17.13,1098600.0,17.05,17.25,17.03,17.13,1098600.0
2012-06-20 10:00:00,17.12,17.12,16.95,17.0,1423800.0,17.12,17.12,16.95,17.0,1423800.0
2012-06-20 10:30:00,17.0,17.09,16.96,16.97,418800.0,17.0,17.09,16.96,16.97,418800.0
2012-06-20 11:00:00,16.97,16.98,16.86,16.89,497400.0,16.97,16.98,16.86,16.89,497400.0
2012-06-20 11:30:00,16.9,17.0,16.89,16.97,276600.0,16.9,17.0,16.89,16.97,276600.0
2012-06-20 12:00:00,16.97,17.0,16.93,16.94,203400.0,16.97,17.0,16.93,16.94,203400.0
2012-06-20 12:30:00,16.95,16.99,16.88,16.91,497400.0,16.95,16.99,16.88,16.91,497400.0
2012-06-20 13:00:00,16.91,16.97,16.91,16.94,272400.0,16.91,16.97,16.91,16.94,272400.0
2012-06-20 13:30:00,16.96,16.99,16.88,16.99,432600.0,16.96,16.99,16.88,16.99,432600.0
2012-06-20 14:00:00,16.98,17.02,16.92,16.96,349800.0,16.98,17.02,16.92,16.96,349800.0
2012-06-20 14:30:00,16.96,16.96,16.88,16.89,351000.0,16.96,16.96,16.88,16.89,351000.0
2012-06-20 15:00:00,16.9,16.97,16.85,16.94,1024200.0,16.9,16.97,16.85,16.94,1024200.0
2012-06-20 15:30:00,16.95,17.03,16.94,16.98,904800.0,16.95,17.03,16.94,16.98,904800.0
2012-06-21 09:30:00,17.04,17.04,16.89,17.0,527400.0,17.04,17.04,16.89,17.0,527400.0
2012-06-21 10:00:00,17.0,17.0,16.94,16.97,303000.0,17.0,17.0,16.94,16.97,303000.0
2012-06-21 10:30:00,16.97,17.02,16.92,16.93,304200.0,16.97,17.02,16.92,16.93,304200.0
2012-06-21 11:00:00,16.92,16.92,16.88,16.89,278400.0,16.92,16.92,16.88,16.89,278400.0
2012-06-21 11:30:00,16.89,16.92,16.88,16.9,397800.0,16.89,16.92,16.88,16.9,397800.0
2012-06-21 12:00:00,16.9,16.91,16.79,16.8,355200.0,16.9,16.91,16.79,16.8,355200.0
2012-06-21 12:30:00,16.8,16.83,16.78,16.79,157800.0,16.8,16.83,16.78,16.79,157800.0
2012-06-21 13:00:00,16.79,16.79,16.74,16.77,179400.0,16.79,16.79,16.74,16.77,179400.0
2012-06-21 13:30:00,16.76,16.77,16.7,16.7,217800.0,16.76,16.77,16.7,16.7,217800.0
2012-06-21 14:00:00,16.7,16.73,16.66,16.68,377400.0,16.7,16.73,16.66,16.68,377400.0
2012-06-21 14:30:00,16.68,16.69,16.65,16.67,145800.0,16.68,16.69,16.65,16.67,145800.0
2012-06-21 15:00:00,16.67,16.67,16.62,16.66,384000.0,16.67,16.67,16.62,16.66,384000.0
2012-06-21 15:30:00,16.66,16.68,16.55,16.58,1124400.0,16.66,16.68,16.55,16.58,1124400.0
2012-06-22 09:30:00,16.65,16.77,16.63,16.74,573000.0,16.65,16.77,16.63,16.74,573000.0
2012-06-22 10:00:00,16.74,16.75,16.65,16.69,291600.0,16.74,16.75,16.65,16.69,291600.0
2012-06-22 10:30:00,16.69,16.72,16.67,16.69,202800.0,16.69,16.72,16.67,16.69,202800.0
2012-06-22 11:00:00,16.69,16.74,16.65,16.73,360600.0,16.69,16.74,16.65,16.73,360600.0
2012-06-22 11:30:00,16.73,16.81,16.73,16.81,237600.0,16.73,16.81,16.73,16.81,237600.0
2012-06-22 12:00:00,16.81,16.83,16.77,16.79,128400.0,16.81,16.83,16.77,16.79,128400.0
2012-06-22 12:30:00,16.8,16.83,16.78,16.8,115800.0,16.8,16.83,16.78,16.8,115800.0
2012-06-22 13:00:00,16.8,16.85,16.78,16.85,101400.0,16.8,16.85,16.78,16.85,101400.0
2012-06-22 13:30:00,16.85,16.9,16.83,16.9,244800.0,16.85,16.9,16.83,16.9,244800.0
2012-06-22 14:00:00,16.9,16.93,16.84,16.86,349800.0,16.9,16.93,16.84,16.86,349800.0
2012-06-22 14:30:00,16.86,16.93,16.86,16.92,124200.0,16.86,16.93,16.86,16.92,124200.0
2012-06-22 15:00:00,16.93,16.93,16.9,16.92,375000.0,16.93,16.93,16.9,16.92,375000.0
2012-06-22 15:30:00,16.92,17.01,16.9,16.93,905400.0,16.92,17.01,16.9,16.93,905400.0
2012-06-25 09:30:00,16.9,17.0,16.83,16.91,441600.0,16.9,17.0,16.83,16.91,441600.0
2012-06-25 10:00:00,16.91,16.95,16.89,16.91,273000.0,16.91,16.95,16.89,16.91,273000.0
2012-06-25 10:30:00,16.91,16.93,16.87,16.91,171000.0,16.91,16.93,16.87,16.91,171000.0
2012-06-25 11:00:00,16.91,16.92,16.85,16.9,125400.0,16.91,16.92,16.85,16.9,125400.0
2012-06-25 11:30:00,16.9,16.9,16.85,16.86,70200.0,16.9,16.9,16.85,16.86,70200.0
2012-06-25 12:00:00,16.86,16.92,16.84,16.91,181800.0,16.86,16.92,16.84,16.91,181800.0
2012-06-25 12:30:00,16.92,16.92,16.86,16.9,233400.0,16.92,16.92,16.86,16.9,233400.0
2012-06-25 13:00:00,16.9,16.92,16.88,16.92,81600.0,16.9,16.92,16.88,16.92,81600.0
2012-06-25 13:30:00,16.92,16.96,16.91,16.96,300000.0,16.92,16.96,16.91,16.96,300000.0
2012-06-25 14:00:00,16.96,17.0,16.95,16.99,139800.0,16.96,17.0,16.95,16.99,139800.0
2012-06-25 14:30:00,16.99,17.0,16.97,16.99,217800.0,16.99,17.0,16.97,16.99,217800.0
2012-06-25 15:00:00,16.99,17.09,16.98,17.08,547800.0,16.99,17.09,16.98,17.08,547800.0
2012-06-25 15:30:00,17.08,17.1,17.02,17.03,1140600.0,17.08,17.1,17.02,17.03,1140600.0
2012-06-26 09:30:00,16.79,17.15,16.76,16.93,621600.0,16.79,17.15,16.76,16.93,621600.0
2012-06-26 10:00:00,16.93,17.03,16.91,16.95,247800.0,16.93,17.03,16.91,16.95,247800.0
2012-06-26 10:30:00,16.95,16.95,16.9,16.92,198000.0,16.95,16.95,16.9,16.92,198000.0
2012-06-26 11:00:00,16.92,16.93,16.88,16.92,185400.0,16.92,16.93,16.88,16.92,185400.0
2012-06-26 11:30:00,16.92,17.03,16.92,17.01,175200.0,16.92,17.03,16.92,17.01,175200.0
2012-06-26 12:00:00,17.01,17.03,16.98,17.03,259800.0,17.01,17.03,16.98,17.03,259800.0
2012-06-26 12:30:00,17.03,17.06,16.92,16.92,315000.0,17.03,17.06,16.92,16.92,315000.0
2012-06-26 13:00:00,16.92,17.02,16.89,16.96,589800.0,16.92,17.02,16.89,16.96,589800.0
2012-06-26 13:30:00,16.96,16.96,16.89,16.92,213000.0,16.96,16.96,16.89,16.92,213000.0
2012-06-26 14:00:00,16.92,17.0,16.92,16.96,389400.0,16.92,17.0,16.92,16.96,389400.0
2012-06-26 14:30:00,16.96,16.97,16.92,16.97,135000.0,16.96,16.97,16.92,16.97,135000.0
2012-06-26 15:00:00,16.97,16.98,16.94,16.96,346800.0,16.97,16.98,16.94,16.96,346800.0
2012-06-26 15:30:00,16.97,16.99,16.92,16.92,832800.0,16.97,16.99,16.92,16.92,832800.0
2012-06-27 09:30:00,16.94,17.0,16.88,16.97,500400.0,16.94,17.0,16.88,16.97,500400.0
2012-06-27 10:00:00,16.97,17.12,16.97,17.0,209400.0,16.97,17.12,16.97,17.0,209400.0
2012-06-27 10:30:00,17.0,17.02,16.88,16.88,195600.0,17.0,17.02,16.88,16.88,195600.0
2012-06-27 11:00:00,16.88,16.9,16.81,16.81,452400.0,16.88,16.9,16.81,16.81,452400.0
2012-06-27 11:30:00,16.82,16.88,16.82,16.88,255600.0,16.82,16.88,16.82,16.88,255600.0
2012-06-27 12:00:00,16.88,16.94,16.88,16.93,246600.0,16.88,16.94,16.88,16.93,246600.0
2012-06-27 12:30:00,16.93,16.98,16.92,16.97,153600.0,16.93,16.98,16.92,16.97,153600.0
2012-06-27 13:00:00,16.97,17.0,16.93,16.94,226200.0,16.97,17.0,16.93,16.94,226200.0
2012-06-27 13:30:00,16.95,16.95,16.9,16.9,288600.0,16.95,16.95,16.9,16.9,288600.0
2012-06-27 14:00:00,16.9,16.94,16.9,16.93,121800.0,16.9,16.94,16.9,16.93,121800.0
2012-06-27 14:30:00,16.93,16.96,16.91,16.93,368400.0,16.93,16.96,16.91,16.93,368400.0
2012-06-27 15:00:00,16.93,17.0,16.93,16.99,235800.0,16.93,17.0,16.93,16.99,235800.0
2012-06-27 15:30:00,16.99,17.02,16.95,16.97,829200.0,16.99,17.02,16.95,16.97,829200.0
2012-06-28 09:30:00,16.86,16.93,16.85,16.89,173400.0,16.86,16.93,16.85,16.89,173400.0
2012-06-28 10:00:00,16.9,16.94,16.8,16.82,299400.0,16.9,16.94,16.8,16.82,299400.0
2012-06-28 10:30:00,16.81,16.81,16.69,16.73,390000.0,16.81,16.81,16.69,16.73,390000.0
2012-06-28 11:00:00,16.72,16.8,16.7,16.79,227400.0,16.72,16.8,16.7,16.79,227400.0
2012-06-28 11:30:00,16.79,16.81,16.75,16.75,412800.0,16.79,16.81,16.75,16.75,412800.0
2012-06-28 12:00:00,16.76,16.77,16.71,16.71,251400.0,16.76,16.77,16.71,16.71,251400.0
2012-06-28 12:30:00,16.71,16.73,16.69,16.73,123600.0,16.71,16.73,16.69,16.73,123600.0
2012-06-28 13:00:00,16.72,16.75,16.71,16.71,148800.0,16.72,16.75,16.71,16.71,148800.0
2012-06-28 13:30:00,16.71,16.73,16.68,16.71,260400.0,16.71,16.73,16.68,16.71,260400.0
2012-06-28 14:00:00,16.71,16.72,16.67,16.68,232800.0,16.71,16.72,16.67,16.68,232800.0
2012-06-28 14:30:00,16.68,16.72,16.67,16.72,199200.0,16.68,16.72,16.67,16.72,199200.0
2012-06-28 15:00:00,16.72,16.77,16.71,16.76,378000.0,16.72,16.77,16.71,16.76,378000.0
2012-06-28 15:30:00,16.76,16.88,16.76,16.86,1353000.0,16.76,16.88,16.76,16.86,1353000.0
2012-06-29 09:30:00,17.14,17.22,17.04,17.22,444600.0,17.14,17.22,17.04,17.22,444600.0
2012-06-29 10:00:00,17.22,17.25,17.17,17.19,448800.0,17.22,17.25,17.17,17.19,448800.0
2012-06-29 10:30:00,17.2,17.21,17.16,17.21,227400.0,17.2,17.21,17.16,17.21,227400.0
2012-06-29 11:00:00,17.23,17.23,17.13,17.13,187200.0,17.23,17.23,17.13,17.13,187200.0
2012-06-29 11:30:00,17.13,17.19,17.11,17.12,198000.0,17.13,17.19,17.11,17.12,198000.0
2012-06-29 12:00:00,17.12,17.16,17.09,17.13,187800.0,17.12,17.16,17.09,17.13,187800.0
2012-06-29 12:30:00,17.13,17.17,17.11,17.17,170400.0,17.13,17.17,17.11,17.17,170400.0
2012-06-29 13:00:00,17.17,17.18,17.15,17.17,202200.0,17.17,17.18,17.15,17.17,202200.0
2012-06-29 13:30:00,17.17,17.17,17.1,17.16,200400.0,17.17,17.17,17.1,17.16,200400.0
2012-06-29 14:00:00,17.17,17.17,17.09,17.17,628200.0,17.17,17.17,17.09,17.17,628200.0
2012-06-29 14:30:00,17.17,17.22,17.15,17.22,151200.0,17.17,17.22,17.15,17.22,151200.0
2012-06-29 15:00:00,17.21,17.22,17.18,17.18,226800.0,17.21,17.22,17.18,17.18,226800.0
2012-06-29 15:30:00,17.18,17.22,17.15,17.22,752400.0,17.18,17.22,17.15,17.22,752400.0
2012-07-02 09:30:00,17.17,17.41,17.05,17.32,355800.0,17.17,17.41,17.05,17.32,355800.0
2012-07-02 10:00:00,17.31,17.4,17.25,17.26,436200.0,17.31,17.4,17.25,17.26,436200.0
2012-07-02 10:30:00,17.26,17.29,17.17,17.25,363600.0,17.26,17.29,17.17,17.25,363600.0
2012-07-02 11:00:00,17.25,17.28,17.18,17.2,406800.0,17.25,17.28,17.18,17.2,406800.0
2012-07-02 11:30:00,17.18,17.26,17.18,17.22,166800.0,17.18,17.26,17.18,17.22,166800.0
2012-07-02 12:00:00,17.22,17.24,17.21,17.22,175200.0,17.22,17.24,17.21,17.22,175200.0
2012-07-02 12:30:00,17.21,17.25,17.2,17.22,161400.0,17.21,17.25,17.2,17.22,161400.0
2012-07-02 13:00:00,17.22,17.26,17.22,17.23,248400.0,17.22,17.26,17.22,17.23,248400.0
2012-07-02 13:30:00,17.24,17.27,17.18,17.27,286200.0,17.24,17.27,17.18,17.27,286200.0
2012-07-02 14:00:00,17.26,17.33,17.24,17.29,145200.0,17.26,17.33,17.24,17.29,145200.0
2012-07-02 14:30:00,17.29,17.31,17.24,17.25,150600.0,17.29,17.31,17.24,17.25,150600.0
2012-07-02 15:00:00,17.25,17.31,17.24,17.31,187800.0,17.25,17.31,17.24,17.31,187800.0
2012-07-02 15:30:00,17.31,17.37,17.29,17.36,480000.0,17.31,17.37,17.29,17.36,480000.0
2012-07-03 09:30:00,17.32,17.4,17.18,17.2,272400.0,17.32,17.4,17.18,17.2,272400.0
2012-07-03 10:00:00,17.24,17.3,17.18,17.3,198000.0,17.24,17.3,17.18,17.3,198000.0
2012-07-03 10:30:00,17.3,17.37,17.29,17.33,156000.0,17.3,17.37,17.29,17.33,156000.0
2012-07-03 11:00:00,17.32,17.39,17.31,17.39,232200.0,17.32,17.39,17.31,17.39,232200.0
2012-07-03 11:30:00,17.38,17.38,17.32,17.36,265800.0,17.38,17.38,17.32,17.36,265800.0
2012-07-03 12:00:00,17.36,17.36,17.28,17.29,175200.0,17.36,17.36,17.28,17.29,175200.0
2012-07-03 12:30:00,17.29,17.33,17.26,17.33,190800.0,17.29,17.33,17.26,17.33,190800.0
2012-07-05 09:30:00,17.25,17.38,17.25,17.35,309600.0,17.25,17.38,17.25,17.35,309600.0
2012-07-05 10:00:00,17.35,17.42,17.31,17.39,326400.0,17.35,17.42,17.31,17.39,326400.0
2012-07-05 10:30:00,17.4,17.43,17.34,17.35,227400.0,17.4,17.43,17.34,17.35,227400.0
2012-07-05 11:00:00,17.35,17.35,17.28,17.33,228000.0,17.35,17.35,17.28,17.33,228000.0
2012-07-05 11:30:00,17.33,17.36,17.31,17.35,142200.0,17.33,17.36,17.31,17.35,142200.0
2012-07-05 12:00:00,17.35,17.36,17.31,17.36,173400.0,17.35,17.36,17.31,17.36,173400.0
2012-07-05 12:30:00,17.35,17.37,17.33,17.37,130200.0,17.35,17.37,17.33,17.37,130200.0
2012-07-05 13:00:00,17.38,17.38,17.35,17.36,121800.0,17.38,17.38,17.35,17.36,121800.0
2012-07-05 13:30:00,17.37,17.41,17.36,17.4,132000.0,17.37,17.41,17.36,17.4,132000.0
2012-07-05 14:00:00,17.4,17.43,17.38,17.43,87600.0,17.4,17.43,17.38,17.43,87600.0
2012-07-05 14:30:00,17.43,17.44,17.39,17.4,117000.0,17.43,17.44,17.39,17.4,117000.0
2012-07-05 15:00:00,17.4,17.42,17.39,17.41,152400.0,17.4,17.42,17.39,17.41,152400.0
2012-07-05 15:30:00,17.41,17.42,17.37,17.41,909600.0,17.41,17.42,17.37,17.41,909600.0
2012-07-06 09:30:00,17.29,17.33,17.15,17.22,486600.0,17.29,17.33,17.15,17.22,486600.0
2012-07-06 10:00:00,17.22,17.25,17.13,17.15,385800.0,17.22,17.25,17.13,17.15,385800.0
2012-07-06 10:30:00,17.16,17.18,17.08,17.09,178800.0,17.16,17.18,17.08,17.09,178800.0
2012-07-06 11:00:00,17.08,17.09,17.01,17.03,228000.0,17.08,17.09,17.01,17.03,228000.0
2012-07-06 11:30:00,17.01,17.04,17.0,17.02,214800.0,17.01,17.04,17.0,17.02,214800.0
2012-07-06 12:00:00,17.02,17.05,17.0,17.05,177000.0,17.02,17.05,17.0,17.05,177000.0
2012-07-06 12:30:00,17.04,17.05,17.0,17.03,214800.0,17.04,17.05,17.0,17.03,214800.0
2012-07-06 13:00:00,17.04,17.04,16.96,16.97,222600.0,17.04,17.04,16.96,16.97,222600.0
2012-07-06 13:30:00,16.97,16.98,16.94,16.95,165000.0,16.97,16.98,16.94,16.95,165000.0
2012-07-06 14:00:00,16.94,16.95,16.91,16.93,202200.0,16.94,16.95,16.91,16.93,202200.0
2012-07-06 14:30:00,16.94,16.94,16.92,16.92,225600.0,16.94,16.94,16.92,16.92,225600.0
2012-07-06 15:00:00,16.92,16.94,16.91,16.93,540600.0,16.92,16.94,16.91,16.93,540600.0
2012-07-06 15:30:00,16.93,17.02,16.92,16.99,987000.0,16.93,17.02,16.92,16.99,987000.0
2012-07-09 09:30:00,17.06,17.15,17.0,17.06,711600.0,17.06,17.15,17.0,17.06,711600.0
2012-07-09 10:00:00,17.06,17.11,17.01,17.04,401400.0,17.06,17.11,17.01,17.04,401400.0
2012-07-09 10:30:00,17.04,17.06,16.99,17.0,225600.0,17.04,17.06,16.99,17.0,225600.0
2012-07-09 11:00:00,17.01,17.09,16.99,17.09,316800.0,17.01,17.09,16.99,17.09,316800.0
2012-07-09 11:30:00,17.1,17.11,17.06,17.06,210000.0,17.1,17.11,17.06,17.06,210000.0
2012-07-09 12:00:00,17.06,17.08,17.04,17.05,265200.0,17.06,17.08,17.04,17.05,265200.0
2012-07-09 12:30:00,17.06,17.06,17.05,17.05,84600.0,17.06,17.06,17.05,17.05,84600.0
2012-07-09 13:00:00,17.05,17.11,17.05,17.1,198600.0,17.05,17.11,17.05,17.1,198600.0
2012-07-09 13:30:00,17.1,17.14,17.09,17.14,222600.0,17.1,17.14,17.09,17.14,222600.0
2012-07-09 14:00:00,17.14,17.15,17.13,17.14,151800.0,17.14,17.15,17.13,17.14,151800.0
2012-07-09 14:30:00,17.15,17.18,17.15,17.18,136200.0,17.15,17.18,17.15,17.18,136200.0
2012-07-09 15:00:00,17.18,17.2,17.17,17.19,186600.0,17.18,17.2,17.17,17.19,186600.0
2012-07-09 15:30:00,17.18,17.23,17.18,17.22,456000.0,17.18,17.23,17.18,17.22,456000.0
2012-07-10 09:30:00,17.33,17.33,17.08,17.09,301200.0,17.33,17.33,17.08,17.09,301200.0
2012-07-10 10:00:00,17.09,17.13,17.04,17.04,307800.0,17.09,17.13,17.04,17.04,307800.0
2012-07-10 10:30:00,17.04,17.07,16.95,16.99,443400.0,17.04,17.07,16.95,16.99,443400.0
2012-07-10 11:00:00,16.99,16.99,16.91,16.92,277200.0,16.99,16.99,16.91,16.92,277200.0
2012-07-10 11:30:00,16.91,17.0,16.91,16.98,252600.0,16.91,17.0,16.91,16.98,252600.0
2012-07-10 12:00:00,16.98,17.0,16.92,16.98,730800.0,16.98,17.0,16.92,16.98,730800.0
2012-07-10 12:30:00,16.98,17.08,16.96,16.96,880200.0,16.98,17.08,16.96,16.96,880200.0
2012-07-10 13:00:00,16.97,16.97,16.94,16.94,96000.0,16.97,16.97,16.94,16.94,96000.0
2012-07-10 13:30:00,16.95,16.96,16.93,16.96,80400.0,16.95,16.96,16.93,16.96,80400.0
2012-07-10 14:00:00,16.95,16.98,16.9,16.91,176400.0,16.95,16.98,16.9,16.91,176400.0
2012-07-10 14:30:00,16.91,16.91,16.84,16.86,139200.0,16.91,16.91,16.84,16.86,139200.0
2012-07-10 15:00:00,16.86,16.91,16.84,16.85,240000.0,16.86,16.91,16.84,16.85,240000.0
2012-07-10 15:30:00,16.86,16.92,16.84,16.9,441000.0,16.86,16.92,16.84,16.9,441000.0
2012-07-11 09:30:00,16.93,17.04,16.91,16.98,358200.0,16.93,17.04,16.91,16.98,358200.0
2012-07-11 10:00:00,16.96,17.1,16.96,17.09,439200.0,16.96,17.1,16.96,17.09,439200.0
2012-07-11 10:30:00,17.09,17.1,16.92,16.92,333600.0,17.09,17.1,16.92,16.92,333600.0
2012-07-11 11:00:00,16.92,16.99,16.9,16.9,220800.0,16.92,16.99,16.9,16.9,220800.0
2012-07-11 11:30:00,16.89,16.91,16.84,16.85,186600.0,16.89,16.91,16.84,16.85,186600.0
2012-07-11 12:00:00,16.86,16.88,16.82,16.86,261600.0,16.86,16.88,16.82,16.86,261600.0
2012-07-11 12:30:00,16.87,16.88,16.84,16.85,151200.0,16.87,16.88,16.84,16.85,151200.0
2012-07-11 13:00:00,16.85,16.85,16.82,16.85,85800.0,16.85,16.85,16.82,16.85,85800.0
2012-07-11 13:30:00,16.85,16.85,16.83,16.85,163800.0,16.85,16.85,16.83,16.85,163800.0
2012-07-11 14:00:00,16.85,16.87,16.76,16.77,217200.0,16.85,16.87,16.76,16.77,217200.0
2012-07-11 14:30:00,16.78,16.81,16.75,16.78,186600.0,16.78,16.81,16.75,16.78,186600.0
2012-07-11 15:00:00,16.78,16.86,16.78,16.84,250800.0,16.78,16.86,16.78,16.84,250800.0
2012-07-11 15:30:00,16.84,16.99,16.83,16.94,756000.0,16.84,16.99,16.83,16.94,756000.0
2012-07-12 09:30:00,16.84,16.89,16.68,16.72,369600.0,16.84,16.89,16.68,16.72,369600.0
2012-07-12 10:00:00,16.72,16.75,16.58,16.59,508200.0,16.72,16.75,16.58,16.59,508200.0
2012-07-12 10:30:00,16.59,16.63,16.54,16.57,397200.0,16.59,16.63,16.54,16.57,397200.0
2012-07-12 11:00:00,16.57,16.57,16.48,16.54,654000.0,16.57,16.57,16.48,16.54,654000.0
2012-07-12 11:30:00,16.54,16.63,16.5,16.62,420600.0,16.54,16.63,16.5,16.62,420600.0
2012-07-12 12:00:00,16.63,16.67,16.62,16.66,207000.0,16.63,16.67,16.62,16.66,207000.0
2012-07-12 12:30:00,16.66,16.67,16.63,16.65,79200.0,16.66,16.67,16.63,16.65,79200.0
2012-07-12 13:00:00,16.65,16.78,16.65,16.74,157200.0,16.65,16.78,16.65,16.74,157200.0
2012-07-12 13:30:00,16.75,16.81,16.74,16.76,119400.0,16.75,16.81,16.74,16.76,119400.0
2012-07-12 14:00:00,16.76,16.8,16.75,16.79,154800.0,16.76,16.8,16.75,16.79,154800.0
2012-07-12 14:30:00,16.8,16.83,16.79,16.82,70200.0,16.8,16.83,16.79,16.82,70200.0
2012-07-12 15:00:00,16.83,16.86,16.81,16.83,132600.0,16.83,16.86,16.81,16.83,132600.0
2012-07-12 15:30:00,16.84,16.86,16.8,16.81,646200.0,16.84,16.86,16.8,16.81,646200.0
2012-07-13 09:30:00,16.73,16.83,16.58,16.59,714600.0,16.73,16.83,16.58,16.59,714600.0
2012-07-13 10:00:00,16.59,16.64,16.54,16.58,734400.0,16.59,16.64,16.54,16.58,734400.0
2012-07-13 10:30:00,16.58,16.66,16.52,16.63,364200.0,16.58,16.66,16.52,16.63,364200.0
2012-07-13 11:00:00,16.63,16.69,16.59,16.68,201000.0,16.63,16.69,16.59,16.68,201000.0
2012-07-13 11:30:00,16.67,16.75,16.66,16.74,183600.0,16.67,16.75,16.66,16.74,183600.0
2012-07-13 12:00:00,16.75,16.79,16.72,16.74,153000.0,16.75,16.79,16.72,16.74,153000.0
2012-07-13 12:30:00,16.75,16.82,16.75,16.82,111000.0,16.75,16.82,16.75,16.82,111000.0
2012-07-13 13:00:00,16.82,16.83,16.77,16.83,234000.0,16.82,16.83,16.77,16.83,234000.0
2012-07-13 13:30:00,16.83,16.89,16.83,16.89,280200.0,16.83,16.89,16.83,16.89,280200.0
2012-07-13 14:00:00,16.9,16.93,16.89,16.93,245400.0,16.9,16.93,16.89,16.93,245400.0
2012-07-13 14:30:00,16.93,16.96,16.92,16.95,180600.0,16.93,16.96,16.92,16.95,180600.0
2012-07-13 15:00:00,16.95,16.98,16.87,16.87,522000.0,16.95,16.98,16.87,16.87,522000.0
2012-07-13 15:30:00,16.87,16.92,16.86,16.91,895200.0,16.87,16.92,16.86,16.91,895200.0
2012-07-16 09:30:00,16.9,16.92,16.82,16.83,348000.0,16.9,16.92,16.82,16.83,348000.0
2012-07-16 10:00:00,16.85,16.94,16.85,16.94,541200.0,16.85,16.94,16.85,16.94,541200.0
2012-07-16 10:30:00,16.94,17.08,16.94,17.04,261600.0,16.94,17.08,16.94,17.04,261600.0
2012-07-16 11:00:00,17.05,17.13,17.03,17.07,91200.0,17.05,17.13,17.03,17.07,91200.0
2012-07-16 11:30:00,17.06,17.07,16.94,16.96,84600.0,17.06,17.07,16.94,16.96,84600.0
2012-07-16 12:00:00,16.97,17.0,16.93,16.95,93600.0,16.97,17.0,16.93,16.95,93600.0
2012-07-16 12:30:00,16.96,16.97,16.91,16.92,158400.0,16.96,16.97,16.91,16.92,158400.0
2012-07-16 13:00:00,16.92,16.92,16.81,16.81,262200.0,16.92,16.92,16.81,16.81,262200.0
2012-07-16 13:30:00,16.82,16.88,16.81,16.88,84000.0,16.82,16.88,16.81,16.88,84000.0
2012-07-16 14:00:00,16.88,16.89,16.81,16.87,121200.0,16.88,16.89,16.81,16.87,121200.0
2012-07-16 14:30:00,16.87,16.88,16.83,16.86,109800.0,16.87,16.88,16.83,16.86,109800.0
2012-07-16 15:00:00,16.85,16.88,16.84,16.86,337800.0,16.85,16.88,16.84,16.86,337800.0
2012-07-16 15:30:00,16.86,16.86,16.81,16.84,427200.0,16.86,16.86,16.81,16.84,427200.0
2012-07-17 09:30:00,16.93,17.04,16.91,16.99,473400.0,16.93,17.04,16.91,16.99,473400.0
2012-07-17 10:00:00,17.0,17.0,16.84,16.92,142200.0,17.0,17.0,16.84,16.92,142200.0
2012-07-17 10:30:00,16.92,16.92,16.8,16.85,506400.0,16.92,16.92,16.8,16.85,506400.0
2012-07-17 11:00:00,16.85,16.95,16.85,16.92,351000.0,16.85,16.95,16.85,16.92,351000.0
2012-07-17 11:30:00,16.93,16.96,16.92,16.94,309000.0,16.93,16.96,16.92,16.94,309000.0
2012-07-17 12:00:00,16.95,17.05,16.94,17.04,494400.0,16.95,17.05,16.94,17.04,494400.0
2012-07-17 12:30:00,17.04,17.08,17.04,17.08,161400.0,17.04,17.08,17.04,17.08,161400.0
2012-07-17 13:00:00,17.08,17.19,17.07,17.19,196800.0,17.08,17.19,17.07,17.19,196800.0
2012-07-17 13:30:00,17.18,17.26,17.18,17.25,233400.0,17.18,17.26,17.18,17.25,233400.0
2012-07-17 14:00:00,17.25,17.28,17.24,17.27,334200.0,17.25,17.28,17.24,17.27,334200.0
2012-07-17 14:30:00,17.27,17.33,17.27,17.33,207600.0,17.27,17.33,17.27,17.33,207600.0
2012-07-17 15:00:00,17.32,17.33,17.25,17.25,319200.0,17.32,17.33,17.25,17.25,319200.0
2012-07-17 15:30:00,17.26,17.26,17.17,17.22,951000.0,17.26,17.26,17.17,17.22,951000.0
2012-07-18 09:30:00,17.11,17.23,17.08,17.18,238800.0,17.11,17.23,17.08,17.18,238800.0
2012-07-18 10:00:00,17.18,17.2,17.14,17.18,532200.0,17.18,17.2,17.14,17.18,532200.0
2012-07-18 10:30:00,17.18,17.18,17.14,17.15,307800.0,17.18,17.18,17.14,17.15,307800.0
2012-07-18 11:00:00,17.15,17.15,17.11,17.11,253800.0,17.15,17.15,17.11,17.11,253800.0
2012-07-18 11:30:00,17.11,17.14,17.1,17.12,144000.0,17.11,17.14,17.1,17.12,144000.0
2012-07-18 12:00:00,17.12,17.14,17.04,17.09,402000.0,17.12,17.14,17.04,17.09,402000.0
2012-07-18 12:30:00,17.08,17.13,17.08,17.11,81600.0,17.08,17.13,17.08,17.11,81600.0
2012-07-18 13:00:00,17.11,17.11,17.08,17.08,273600.0,17.11,17.11,17.08,17.08,273600.0
2012-07-18 13:30:00,17.08,17.08,17.04,17.06,79800.0,17.08,17.08,17.04,17.06,79800.0
2012-07-18 14:00:00,17.06,17.08,17.0,17.01,191400.0,17.06,17.08,17.0,17.01,191400.0
2012-07-18 14:30:00,17.01,17.02,16.98,17.01,194400.0,17.01,17.02,16.98,17.01,194400.0
2012-07-18 15:00:00,17.01,17.06,17.01,17.04,325200.0,17.01,17.06,17.01,17.04,325200.0
2012-07-18 15:30:00,17.04,17.05,17.0,17.02,554400.0,17.04,17.05,17.0,17.02,554400.0
2012-07-19 09:30:00,17.06,17.23,17.04,17.18,324000.0,17.06,17.23,17.04,17.18,324000.0
2012-07-19 10:00:00,17.17,17.18,17.09,17.09,243000.0,17.17,17.18,17.09,17.09,243000.0
2012-07-19 10:30:00,17.08,17.1,17.03,17.08,160200.0,17.08,17.1,17.03,17.08,160200.0
2012-07-19 11:00:00,17.08,17.11,17.08,17.11,182400.0,17.08,17.11,17.08,17.11,182400.0
2012-07-19 11:30:00,17.12,17.2,17.11,17.2,152400.0,17.12,17.2,17.11,17.2,152400.0
2012-07-19 12:00:00,17.2,17.24,17.15,17.24,505200.0,17.2,17.24,17.15,17.24,505200.0
2012-07-19 12:30:00,17.24,17.25,17.2,17.2,211800.0,17.24,17.25,17.2,17.2,211800.0
2012-07-19 13:00:00,17.21,17.22,17.16,17.16,135000.0,17.21,17.22,17.16,17.16,135000.0
2012-07-19 13:30:00,17.16,17.18,17.08,17.1,240600.0,17.16,17.18,17.08,17.1,240600.0
2012-07-19 14:00:00,17.11,17.12,17.08,17.11,427800.0,17.11,17.12,17.08,17.11,427800.0
2012-07-19 14:30:00,17.11,17.21,17.1,17.18,264600.0,17.11,17.21,17.1,17.18,264600.0
2012-07-19 15:00:00,17.19,17.19,17.14,17.15,209400.0,17.19,17.19,17.14,17.15,209400.0
2012-07-19 15:30:00,17.15,17.2,17.14,17.14,410400.0,17.15,17.2,17.14,17.14,410400.0
2012-07-20 09:30:00,17.14,17.5,17.0,17.08,1846800.0,17.14,17.5,17.0,17.08,1846800.0
2012-07-20 10:00:00,17.09,17.19,17.08,17.18,1825200.0,17.09,17.19,17.08,17.18,1825200.0
2012-07-20 10:30:00,17.18,17.18,17.03,17.07,312600.0,17.18,17.18,17.03,17.07,312600.0
2012-07-20 11:00:00,17.07,17.14,17.07,17.11,452400.0,17.07,17.14,17.07,17.11,452400.0
2012-07-20 11:30:00,17.11,17.15,17.06,17.13,392400.0,17.11,17.15,17.06,17.13,392400.0
2012-07-20 12:00:00,17.13,17.14,17.07,17.09,218400.0,17.13,17.14,17.07,17.09,218400.0
2012-07-20 12:30:00,17.07,17.09,17.05,17.06,427200.0,17.07,17.09,17.05,17.06,427200.0
2012-07-20 13:00:00,17.07,17.08,16.93,16.95,196800.0,17.07,17.08,16.93,16.95,196800.0
2012-07-20 13:30:00,16.95,16.96,16.9,16.92,166800.0,16.95,16.96,16.9,16.92,166800.0
2012-07-20 14:00:00,16.91,16.91,16.88,16.88,494400.0,16.91,16.91,16.88,16.88,494400.0
2012-07-20 14:30:00,16.88,16.88,16.85,16.86,169800.0,16.88,16.88,16.85,16.86,169800.0
2012-07-20 15:00:00,16.86,16.87,16.84,16.84,267600.0,16.86,16.87,16.84,16.84,267600.0
2012-07-20 15:30:00,16.85,16.87,16.83,16.85,647400.0,16.85,16.87,16.83,16.85,647400.0
2012-07-23 09:30:00,16.65,16.65,16.5,16.59,564600.0,16.65,16.65,16.5,16.59,564600.0
2012-07-23 10:00:00,16.59,16.73,16.57,16.72,319800.0,16.59,16.73,16.57,16.72,319800.0
2012-07-23 10:30:00,16.73,16.78,16.72,16.76,210000.0,16.73,16.78,16.72,16.76,210000.0
2012-07-23 11:00:00,16.76,16.76,16.71,16.76,182400.0,16.76,16.76,16.71,16.76,182400.0
2012-07-23 11:30:00,16.77,16.79,16.67,16.7,180000.0,16.77,16.79,16.67,16.7,180000.0
2012-07-23 12:00:00,16.71,16.71,16.65,16.65,186000.0,16.71,16.71,16.65,16.65,186000.0
2012-07-23 12:30:00,16.65,16.67,16.62,16.65,162000.0,16.65,16.67,16.62,16.65,162000.0
2012-07-23 13:00:00,16.65,16.67,16.63,16.67,148800.0,16.65,16.67,16.63,16.67,148800.0
2012-07-23 13:30:00,16.66,16.67,16.65,16.66,129000.0,16.66,16.67,16.65,16.66,129000.0
2012-07-23 14:00:00,16.67,16.71,16.66,16.71,175800.0,16.67,16.71,16.66,16.71,175800.0
2012-07-23 14:30:00,16.71,16.72,16.71,16.71,139800.0,16.71,16.72,16.71,16.71,139800.0
2012-07-23 15:00:00,16.71,16.77,16.69,16.77,244800.0,16.71,16.77,16.69,16.77,244800.0
2012-07-23 15:30:00,16.77,16.79,16.72,16.75,464400.0,16.77,16.79,16.72,16.75,464400.0
2012-07-24 09:30:00,16.86,16.86,16.64,16.78,268800.0,16.86,16.86,16.64,16.78,268800.0
2012-07-24 10:00:00,16.78,16.81,16.72,16.74,142800.0,16.78,16.81,16.72,16.74,142800.0
2012-07-24 10:30:00,16.74,16.78,16.71,16.74,178800.0,16.74,16.78,16.71,16.74,178800.0
2012-07-24 11:00:00,16.73,16.75,16.64,16.65,111600.0,16.73,16.75,16.64,16.65,111600.0
2012-07-24 11:30:00,16.65,16.65,16.54,16.54,250200.0,16.65,16.65,16.54,16.54,250200.0
2012-07-24 12:00:00,16.54,16.54,16.44,16.45,303600.0,16.54,16.54,16.44,16.45,303600.0
2012-07-24 12:30:00,16.46,16.5,16.44,16.49,55800.0,16.46,16.5,16.44,16.49,55800.0
2012-07-24 13:00:00,16.49,16.51,16.42,16.46,160800.0,16.49,16.51,16.42,16.46,160800.0
2012-07-24 13:30:00,16.46,16.46,16.35,16.36,401400.0,16.46,16.46,16.35,16.36,401400.0
2012-07-24 14:00:00,16.36,16.41,16.32,16.38,615000.0,16.36,16.41,16.32,16.38,615000.0
2012-07-24 14:30:00,16.38,16.41,16.36,16.4,207000.0,16.38,16.41,16.36,16.4,207000.0
2012-07-24 15:00:00,16.4,16.41,16.34,16.41,549000.0,16.4,16.41,16.34,16.41,549000.0
2012-07-24 15:30:00,16.4,16.46,16.35,16.43,1360800.0,16.4,16.46,16.35,16.43,1360800.0
2012-07-25 09:30:00,16.84,17.82,16.75,17.43,3810600.0,16.84,17.82,16.75,17.43,3810600.0
2012-07-25 10:00:00,17.43,17.51,17.19,17.27,2241000.0,17.43,17.51,17.19,17.27,2241000.0
2012-07-25 10:30:00,17.27,17.29,16.92,17.02,1912200.0,17.27,17.29,16.92,17.02,1912200.0
2012-07-25 11:00:00,17.01,17.3,16.99,17.12,1676400.0,17.01,17.3,16.99,17.12,1676400.0
2012-07-25 11:30:00,17.12,17.33,17.11,17.33,786000.0,17.12,17.33,17.11,17.33,786000.0
2012-07-25 12:00:00,17.33,17.35,17.13,17.22,739800.0,17.33,17.35,17.13,17.22,739800.0
2012-07-25 12:30:00,17.22,17.42,17.22,17.39,422400.0,17.22,17.42,17.22,17.39,422400.0
2012-07-25 13:00:00,17.39,17.42,17.33,17.39,366600.0,17.39,17.42,17.33,17.39,366600.0
2012-07-25 13:30:00,17.39,17.46,17.38,17.4,414000.0,17.39,17.46,17.38,17.4,414000.0
2012-07-25 14:00:00,17.39,17.41,17.34,17.41,360600.0,17.39,17.41,17.34,17.41,360600.0
2012-07-25 14:30:00,17.41,17.5,17.4,17.46,627600.0,17.41,17.5,17.4,17.46,627600.0
2012-07-25 15:00:00,17.45,17.59,17.45,17.5,882600.0,17.45,17.59,17.45,17.5,882600.0
2012-07-25 15:30:00,17.5,17.53,17.43,17.51,1800600.0,17.5,17.53,17.43,17.51,1800600.0
2012-07-26 09:30:00,17.31,17.4,17.1,17.29,1313400.0,17.31,17.4,17.1,17.29,1313400.0
2012-07-26 10:00:00,17.3,17.51,17.17,17.19,1810200.0,17.3,17.51,17.17,17.19,1810200.0
2012-07-26 10:30:00,17.2,17.22,17.14,17.17,567000.0,17.2,17.22,17.14,17.17,567000.0
2012-07-26 11:00:00,17.16,17.16,16.96,17.03,946800.0,17.16,17.16,16.96,17.03,946800.0
2012-07-26 11:30:00,17.03,17.04,16.82,16.83,700800.0,17.03,17.04,16.82,16.83,700800.0
2012-07-26 12:00:00,16.83,16.95,16.82,16.95,467400.0,16.83,16.95,16.82,16.95,467400.0
2012-07-26 12:30:00,16.94,16.94,16.77,16.83,763200.0,16.94,16.94,16.77,16.83,763200.0
2012-07-26 13:00:00,16.83,17.08,16.81,17.06,472200.0,16.83,17.08,16.81,17.06,472200.0
2012-07-26 13:30:00,17.06,17.09,17.02,17.04,667200.0,17.06,17.09,17.02,17.04,667200.0
2012-07-26 14:00:00,17.05,17.13,17.04,17.09,412200.0,17.05,17.13,17.04,17.09,412200.0
2012-07-26 14:30:00,17.08,17.14,17.05,17.14,362400.0,17.08,17.14,17.05,17.14,362400.0
2012-07-26 15:00:00,17.14,17.16,17.08,17.08,711000.0,17.14,17.16,17.08,17.08,711000.0
2012-07-26 15:30:00,17.08,17.14,17.07,17.09,1154400.0,17.08,17.14,17.07,17.09,1154400.0
2012-07-27 09:30:00,17.2,17.32,17.08,17.31,619200.0,17.2,17.32,17.08,17.31,619200.0
2012-07-27 10:00:00,17.32,17.38,17.27,17.36,598800.0,17.32,17.38,17.27,17.36,598800.0
2012-07-27 10:30:00,17.36,17.53,17.35,17.5,460200.0,17.36,17.53,17.35,17.5,460200.0
2012-07-27 11:00:00,17.51,17.52,17.47,17.48,403800.0,17.51,17.52,17.47,17.48,403800.0
2012-07-27 11:30:00,17.49,17.57,17.47,17.57,328200.0,17.49,17.57,17.47,17.57,328200.0
2012-07-27 12:00:00,17.57,17.65,17.57,17.62,284400.0,17.57,17.65,17.57,17.62,284400.0
2012-07-27 12:30:00,17.63,17.63,17.57,17.59,332400.0,17.63,17.63,17.57,17.59,332400.0
2012-07-27 13:00:00,17.6,17.63,17.57,17.6,635400.0,17.6,17.63,17.57,17.6,635400.0
2012-07-27 13:30:00,17.6,17.63,17.54,17.56,682200.0,17.6,17.63,17.54,17.56,682200.0
2012-07-27 14:00:00,17.56,17.56,17.5,17.52,701400.0,17.56,17.56,17.5,17.52,701400.0
2012-07-27 14:30:00,17.52,17.53,17.49,17.5,477000.0,17.52,17.53,17.49,17.5,477000.0
2012-07-27 15:00:00,17.51,17.58,17.51,17.56,621600.0,17.51,17.58,17.51,17.56,621600.0
2012-07-27 15:30:00,17.56,17.61,17.5,17.53,1384800.0,17.56,17.61,17.5,17.53,1384800.0
2012-07-30 09:30:00,17.54,17.54,17.43,17.45,187800.0,17.54,17.54,17.43,17.45,187800.0
2012-07-30 10:00:00,17.44,17.52,17.41,17.5,201000.0,17.44,17.52,17.41,17.5,201000.0
2012-07-30 10:30:00,17.5,17.5,17.41,17.42,358800.0,17.5,17.5,17.41,17.42,358800.0
2012-07-30 11:00:00,17.42,17.44,17.4,17.42,633000.0,17.42,17.44,17.4,17.42,633000.0
2012-07-30 11:30:00,17.42,17.42,17.3,17.31,313200.0,17.42,17.42,17.3,17.31,313200.0
2012-07-30 12:00:00,17.31,17.31,17.23,17.24,206400.0,17.31,17.31,17.23,17.24,206400.0
2012-07-30 12:30:00,17.24,17.26,17.22,17.22,256200.0,17.24,17.26,17.22,17.22,256200.0
2012-07-30 13:00:00,17.22,17.28,17.22,17.23,133800.0,17.22,17.28,17.22,17.23,133800.0
2012-07-30 13:30:00,17.24,17.29,17.2,17.22,190800.0,17.24,17.29,17.2,17.22,190800.0
2012-07-30 14:00:00,17.2,17.28,17.18,17.25,124800.0,17.2,17.28,17.18,17.25,124800.0
2012-07-30 14:30:00,17.26,17.26,17.23,17.24,162000.0,17.26,17.26,17.23,17.24,162000.0
2012-07-30 15:00:00,17.24,17.26,17.21,17.23,238200.0,17.24,17.26,17.21,17.23,238200.0
2012-07-30 15:30:00,17.23,17.29,17.21,17.24,670800.0,17.23,17.29,17.21,17.24,670800.0
2012-07-31 09:30:00,17.23,17.42,17.16,17.2,264600.0,17.23,17.42,17.16,17.2,264600.0
2012-07-31 10:00:00,17.21,17.25,17.16,17.24,376200.0,17.21,17.25,17.16,17.24,376200.0
2012-07-31 10:30:00,17.24,17.26,17.18,17.21,108000.0,17.24,17.26,17.18,17.21,108000.0
2012-07-31 11:00:00,17.21,17.26,17.18,17.23,160800.0,17.21,17.26,17.18,17.23,160800.0
2012-07-31 11:30:00,17.23,17.24,17.16,17.17,137400.0,17.23,17.24,17.16,17.17,137400.0
2012-07-31 12:00:00,17.17,17.18,17.12,17.13,309000.0,17.17,17.18,17.12,17.13,309000.0
2012-07-31 12:30:00,17.13,17.14,17.01,17.01,213000.0,17.13,17.14,17.01,17.01,213000.0
2012-07-31 13:00:00,17.02,17.04,17.0,17.01,480600.0,17.02,17.04,17.0,17.01,480600.0
2012-07-31 13:30:00,17.02,17.03,16.95,16.95,313200.0,17.02,17.03,16.95,16.95,313200.0
2012-07-31 14:00:00,16.94,16.97,16.93,16.95,445200.0,16.94,16.97,16.93,16.95,445200.0
2012-07-31 14:30:00,16.95,16.98,16.93,16.94,305400.0,16.95,16.98,16.93,16.94,305400.0
2012-07-31 15:00:00,16.94,16.95,16.9,16.9,402600.0,16.94,16.95,16.9,16.9,402600.0
2012-07-31 15:30:00,16.9,16.9,16.86,16.87,960600.0,16.9,16.9,16.86,16.87,960600.0
2012-08-01 09:30:00,17.02,17.26,17.0,17.18,751200.0,17.02,17.26,17.0,17.18,751200.0
2012-08-01 10:00:00,17.19,17.22,17.03,17.06,471000.0,17.19,17.22,17.03,17.06,471000.0
2012-08-01 10:30:00,17.07,17.07,17.01,17.02,409200.0,17.07,17.07,17.01,17.02,409200.0
2012-08-01 11:00:00,17.02,17.04,16.91,16.92,249000.0,17.02,17.04,16.91,16.92,249000.0
2012-08-01 11:30:00,16.92,16.95,16.77,16.9,1102200.0,16.92,16.95,16.77,16.9,1102200.0
2012-08-01 12:00:00,16.9,16.92,16.8,16.82,196800.0,16.9,16.92,16.8,16.82,196800.0
2012-08-01 12:30:00,16.82,16.91,16.8,16.81,292800.0,16.82,16.91,16.8,16.81,292800.0
2012-08-01 13:00:00,16.81,16.82,16.77,16.77,285000.0,16.81,16.82,16.77,16.77,285000.0
2012-08-01 13:30:00,16.75,16.78,16.71,16.72,257400.0,16.75,16.78,16.71,16.72,257400.0
2012-08-01 14:00:00,16.72,16.72,16.53,16.67,823800.0,16.72,16.72,16.53,16.67,823800.0
2012-08-01 14:30:00,16.67,16.67,16.51,16.55,763200.0,16.67,16.67,16.51,16.55,763200.0
2012-08-01 15:00:00,16.55,16.75,16.55,16.73,583800.0,16.55,16.75,16.55,16.73,583800.0
2012-08-01 15:30:00,16.74,16.75,16.67,16.68,735600.0,16.74,16.75,16.67,16.68,735600.0
2012-08-02 09:30:00,16.49,16.58,16.38,16.42,649800.0,16.49,16.58,16.38,16.42,649800.0
2012-08-02 10:00:00,16.43,16.57,16.41,16.56,346800.0,16.43,16.57,16.41,16.56,346800.0
2012-08-02 10:30:00,16.56,16.6,16.5,16.5,415200.0,16.56,16.6,16.5,16.5,415200.0
2012-08-02 11:00:00,16.51,16.52,16.37,16.41,534000.0,16.51,16.52,16.37,16.41,534000.0
2012-08-02 11:30:00,16.4,16.43,16.35,16.42,234000.0,16.4,16.43,16.35,16.42,234000.0
2012-08-02 12:00:00,16.42,16.43,16.39,16.43,224400.0,16.42,16.43,16.39,16.43,224400.0
2012-08-02 12:30:00,16.43,16.43,16.35,16.4,231600.0,16.43,16.43,16.35,16.4,231600.0
2012-08-02 13:00:00,16.39,16.45,16.36,16.44,183600.0,16.39,16.45,16.36,16.44,183600.0
2012-08-02 13:30:00,16.43,16.49,16.43,16.46,203400.0,16.43,16.49,16.43,16.46,203400.0
2012-08-02 14:00:00,16.45,16.48,16.43,16.48,155400.0,16.45,16.48,16.43,16.48,155400.0
2012-08-02 14:30:00,16.48,16.56,16.47,16.5,237600.0,16.48,16.56,16.47,16.5,237600.0
2012-08-02 15:00:00,16.5,16.55,16.5,16.5,226800.0,16.5,16.55,16.5,16.5,226800.0
2012-08-02 15:30:00,16.5,16.56,16.5,16.54,477600.0,16.5,16.56,16.5,16.54,477600.0
2012-08-03 09:30:00,16.82,16.97,16.76,16.92,364800.0,16.82,16.97,16.76,16.92,364800.0
2012-08-03 10:00:00,16.94,16.97,16.91,16.96,254400.0,16.94,16.97,16.91,16.96,254400.0
2012-08-03 10:30:00,16.98,17.05,16.97,16.99,373800.0,16.98,17.05,16.97,16.99,373800.0
2012-08-03 11:00:00,16.99,16.99,16.87,16.89,279000.0,16.99,16.99,16.87,16.89,279000.0
2012-08-03 11:30:00,16.89,16.89,16.79,16.83,170400.0,16.89,16.89,16.79,16.83,170400.0
2012-08-03 12:00:00,16.83,16.85,16.81,16.82,131400.0,16.83,16.85,16.81,16.82,131400.0
2012-08-03 12:30:00,16.83,16.86,16.8,16.85,105600.0,16.83,16.86,16.8,16.85,105600.0
2012-08-03 13:00:00,16.86,16.87,16.84,16.84,102600.0,16.86,16.87,16.84,16.84,102600.0
2012-08-03 13:30:00,16.84,16.85,16.81,16.81,294600.0,16.84,16.85,16.81,16.81,294600.0
2012-08-03 14:00:00,16.82,16.82,16.75,16.78,321600.0,16.82,16.82,16.75,16.78,321600.0
2012-08-03 14:30:00,16.78,16.86,16.75,16.85,493200.0,16.78,16.86,16.75,16.85,493200.0
2012-08-03 15:00:00,16.85,16.89,16.85,16.87,304200.0,16.85,16.89,16.85,16.87,304200.0
2012-08-03 15:30:00,16.87,16.89,16.86,16.89,653400.0,16.87,16.89,16.86,16.89,653400.0
2012-08-06 09:30:00,16.79,16.92,16.63,16.87,570600.0,16.79,16.92,16.63,16.87,570600.0
2012-08-06 10:00:00,16.88,16.93,16.8,16.81,514800.0,16.88,16.93,16.8,16.81,514800.0
2012-08-06 10:30:00,16.81,16.83,16.79,16.79,277200.0,16.81,16.83,16.79,16.79,277200.0
2012-08-06 11:00:00,16.79,16.79,16.76,16.78,291600.0,16.79,16.79,16.76,16.78,291600.0
2012-08-06 11:30:00,16.78,16.81,16.77,16.78,320400.0,16.78,16.81,16.77,16.78,320400.0
2012-08-06 12:00:00,16.78,16.8,16.77,16.78,192600.0,16.78,16.8,16.77,16.78,192600.0
2012-08-06 12:30:00,16.78,16.81,16.77,16.78,193800.0,16.78,16.81,16.77,16.78,193800.0
2012-08-06 13:00:00,16.78,16.81,16.78,16.79,228000.0,16.78,16.81,16.78,16.79,228000.0
2012-08-06 13:30:00,16.79,16.81,16.75,16.77,178200.0,16.79,16.81,16.75,16.77,178200.0
2012-08-06 14:00:00,16.77,16.8,16.76,16.78,298200.0,16.77,16.8,16.76,16.78,298200.0
2012-08-06 14:30:00,16.79,16.79,16.75,16.77,242400.0,16.79,16.79,16.75,16.77,242400.0
2012-08-06 15:00:00,16.77,16.78,16.74,16.75,435000.0,16.77,16.78,16.74,16.75,435000.0
2012-08-06 15:30:00,16.77,16.78,16.73,16.74,643200.0,16.77,16.78,16.73,16.74,643200.0
2012-08-07 09:30:00,16.7,16.85,16.43,16.84,736200.0,16.7,16.85,16.43,16.84,736200.0
2012-08-07 10:00:00,16.84,16.85,16.79,16.79,348600.0,16.84,16.85,16.79,16.79,348600.0
2012-08-07 10:30:00,16.8,16.86,16.78,16.86,415200.0,16.8,16.86,16.78,16.86,415200.0
2012-08-07 11:00:00,16.86,16.9,16.82,16.9,133800.0,16.86,16.9,16.82,16.9,133800.0
2012-08-07 11:30:00,16.9,17.0,16.88,16.96,186600.0,16.9,17.0,16.88,16.96,186600.0
2012-08-07 12:00:00,16.95,16.98,16.92,16.97,226800.0,16.95,16.98,16.92,16.97,226800.0
2012-08-07 12:30:00,16.96,17.03,16.96,17.01,81600.0,16.96,17.03,16.96,17.01,81600.0
2012-08-07 13:00:00,17.01,17.02,16.97,17.02,77400.0,17.01,17.02,16.97,17.02,77400.0
2012-08-07 13:30:00,17.02,17.02,16.97,16.99,162000.0,17.02,17.02,16.97,16.99,162000.0
2012-08-07 14:00:00,16.99,17.0,16.91,16.97,402600.0,16.99,17.0,16.91,16.97,402600.0
2012-08-07 14:30:00,16.97,17.0,16.93,16.99,348000.0,16.97,17.0,16.93,16.99,348000.0
2012-08-07 15:00:00,16.99,17.0,16.9,16.91,925200.0,16.99,17.0,16.9,16.91,925200.0
2012-08-07 15:30:00,16.91,16.92,16.84,16.85,515400.0,16.91,16.92,16.84,16.85,515400.0
2012-08-08 09:30:00,16.82,16.94,16.66,16.73,278400.0,16.82,16.94,16.66,16.73,278400.0
2012-08-08 10:00:00,16.72,16.75,16.69,16.7,269400.0,16.72,16.75,16.69,16.7,269400.0
2012-08-08 10:30:00,16.69,16.7,16.65,16.65,235800.0,16.69,16.7,16.65,16.65,235800.0
2012-08-08 11:00:00,16.66,16.73,16.62,16.7,223800.0,16.66,16.73,16.62,16.7,223800.0
2012-08-08 11:30:00,16.7,16.72,16.66,16.67,235200.0,16.7,16.72,16.66,16.67,235200.0
2012-08-08 12:00:00,16.67,16.69,16.65,16.65,144600.0,16.67,16.69,16.65,16.65,144600.0
2012-08-08 12:30:00,16.65,16.65,16.6,16.64,149400.0,16.65,16.65,16.6,16.64,149400.0
2012-08-08 13:00:00,16.64,16.65,16.61,16.64,187800.0,16.64,16.65,16.61,16.64,187800.0
2012-08-08 13:30:00,16.63,16.65,16.62,16.64,249600.0,16.63,16.65,16.62,16.64,249600.0
2012-08-08 14:00:00,16.64,16.66,16.6,16.63,144000.0,16.64,16.66,16.6,16.63,144000.0
2012-08-08 14:30:00,16.62,16.63,16.6,16.63,125400.0,16.62,16.63,16.6,16.63,125400.0
2012-08-08 15:00:00,16.63,16.74,16.63,16.72,239400.0,16.63,16.74,16.63,16.72,239400.0
2012-08-08 15:30:00,16.72,16.75,16.69,16.71,322200.0,16.72,16.75,16.69,16.71,322200.0
2012-08-09 09:30:00,16.63,16.63,16.48,16.55,371400.0,16.63,16.63,16.48,16.55,371400.0
2012-08-09 10:00:00,16.54,16.57,16.5,16.54,301200.0,16.54,16.57,16.5,16.54,301200.0
2012-08-09 10:30:00,16.54,16.54,16.39,16.42,616800.0,16.54,16.54,16.39,16.42,616800.0
2012-08-09 11:00:00,16.42,16.44,16.31,16.32,570600.0,16.42,16.44,16.31,16.32,570600.0
2012-08-09 11:30:00,16.32,16.38,16.15,16.17,1075200.0,16.32,16.38,16.15,16.17,1075200.0
2012-08-09 12:00:00,16.16,16.38,16.16,16.36,292200.0,16.16,16.38,16.16,16.36,292200.0
2012-08-09 12:30:00,16.36,16.37,16.21,16.23,540000.0,16.36,16.37,16.21,16.23,540000.0
2012-08-09 13:00:00,16.23,16.25,16.17,16.2,418800.0,16.23,16.25,16.17,16.2,418800.0
2012-08-09 13:30:00,16.2,16.21,16.17,16.21,661800.0,16.2,16.21,16.17,16.21,661800.0
2012-08-09 14:00:00,16.21,16.35,16.2,16.35,412800.0,16.21,16.35,16.2,16.35,412800.0
2012-08-09 14:30:00,16.35,16.43,16.33,16.4,375600.0,16.35,16.43,16.33,16.4,375600.0
2012-08-09 15:00:00,16.4,16.43,16.37,16.4,276000.0,16.4,16.43,16.37,16.4,276000.0
2012-08-09 15:30:00,16.4,16.43,16.38,16.39,568200.0,16.4,16.43,16.38,16.39,568200.0
2012-08-10 09:30:00,16.38,16.5,16.37,16.46,477600.0,16.38,16.5,16.37,16.46,477600.0
2012-08-10 10:00:00,16.46,16.46,16.25,16.25,488400.0,16.46,16.46,16.25,16.25,488400.0
2012-08-10 10:30:00,16.26,16.31,16.24,16.28,369000.0,16.26,16.31,16.24,16.28,369000.0
2012-08-10 11:00:00,16.28,16.28,16.21,16.24,218400.0,16.28,16.28,16.21,16.24,218400.0
2012-08-10 11:30:00,16.24,16.32,16.24,16.24,212400.0,16.24,16.32,16.24,16.24,212400.0
2012-08-10 12:00:00,16.24,16.34,16.2,16.34,174000.0,16.24,16.34,16.2,16.34,174000.0
2012-08-10 12:30:00,16.35,16.36,16.33,16.35,140400.0,16.35,16.36,16.33,16.35,140400.0
2012-08-10 13:00:00,16.34,16.38,16.3,16.3,259800.0,16.34,16.38,16.3,16.3,259800.0
2012-08-10 13:30:00,16.31,16.34,16.3,16.3,181800.0,16.31,16.34,16.3,16.3,181800.0
2012-08-10 14:00:00,16.3,16.32,16.27,16.31,221400.0,16.3,16.32,16.27,16.31,221400.0
2012-08-10 14:30:00,16.32,16.32,16.25,16.27,217800.0,16.32,16.32,16.25,16.27,217800.0
2012-08-10 15:00:00,16.28,16.35,16.28,16.34,165000.0,16.28,16.35,16.28,16.34,165000.0
2012-08-10 15:30:00,16.35,16.38,16.33,16.36,284400.0,16.35,16.38,16.33,16.36,284400.0
2012-08-13 09:30:00,16.28,16.37,16.06,16.21,431400.0,16.28,16.37,16.06,16.21,431400.0
2012-08-13 10:00:00,16.2,16.26,16.17,16.22,324000.0,16.2,16.26,16.17,16.22,324000.0
2012-08-13 10:30:00,16.21,16.27,16.19,16.21,208200.0,16.21,16.27,16.19,16.21,208200.0
2012-08-13 11:00:00,16.22,16.22,16.15,16.19,196800.0,16.22,16.22,16.15,16.19,196800.0
2012-08-13 11:30:00,16.2,16.22,16.18,16.18,127200.0,16.2,16.22,16.18,16.18,127200.0
2012-08-13 12:00:00,16.18,16.21,16.14,16.21,121200.0,16.18,16.21,16.14,16.21,121200.0
2012-08-13 12:30:00,16.2,16.28,16.2,16.28,111000.0,16.2,16.28,16.2,16.28,111000.0
2012-08-13 13:00:00,16.27,16.29,16.25,16.25,162600.0,16.27,16.29,16.25,16.25,162600.0
2012-08-13 13:30:00,16.25,16.28,16.23,16.27,100200.0,16.25,16.28,16.23,16.27,100200.0
2012-08-13 14:00:00,16.27,16.31,16.26,16.3,93000.0,16.27,16.31,16.26,16.3,93000.0
2012-08-13 14:30:00,16.3,16.33,16.29,16.3,162600.0,16.3,16.33,16.29,16.3,162600.0
2012-08-13 15:00:00,16.3,16.31,16.27,16.28,121800.0,16.3,16.31,16.27,16.28,121800.0
2012-08-13 15:30:00,16.28,16.33,16.27,16.31,267000.0,16.28,16.33,16.27,16.31,267000.0
2012-08-14 09:30:00,16.43,16.46,16.34,16.38,236400.0,16.43,16.46,16.34,16.38,236400.0
2012-08-14 10:00:00,16.38,16.4,16.28,16.31,130800.0,16.38,16.4,16.28,16.31,130800.0
2012-08-14 10:30:00,16.32,16.36,16.29,16.33,332400.0,16.32,16.36,16.29,16.33,332400.0
2012-08-14 11:00:00,16.33,16.4,16.33,16.34,274200.0,16.33,16.4,16.33,16.34,274200.0
2012-08-14 11:30:00,16.34,16.37,16.31,16.34,69600.0,16.34,16.37,16.31,16.34,69600.0
2012-08-14 12:00:00,16.34,16.35,16.25,16.26,175800.0,16.34,16.35,16.25,16.26,175800.0
2012-08-14 12:30:00,16.27,16.28,16.22,16.24,148200.0,16.27,16.28,16.22,16.24,148200.0
2012-08-14 13:00:00,16.23,16.25,16.2,16.22,86400.0,16.23,16.25,16.2,16.22,86400.0
2012-08-14 13:30:00,16.22,16.24,16.21,16.22,106200.0,16.22,16.24,16.21,16.22,106200.0
2012-08-14 14:00:00,16.22,16.27,16.22,16.26,169800.0,16.22,16.27,16.22,16.26,169800.0
2012-08-14 14:30:00,16.26,16.3,16.24,16.29,164400.0,16.26,16.3,16.24,16.29,164400.0
2012-08-14 15:00:00,16.28,16.29,16.25,16.26,291600.0,16.28,16.29,16.25,16.26,291600.0
2012-08-14 15:30:00,16.27,16.27,16.2,16.26,557400.0,16.27,16.27,16.2,16.26,557400.0
2012-08-15 09:30:00,16.25,16.42,16.21,16.39,199800.0,16.25,16.42,16.21,16.39,199800.0
2012-08-15 10:00:00,16.39,16.45,16.39,16.42,120000.0,16.39,16.45,16.39,16.42,120000.0
2012-08-15 10:30:00,16.43,16.46,16.42,16.42,130800.0,16.43,16.46,16.42,16.42,130800.0
2012-08-15 11:00:00,16.42,16.5,16.4,16.4,159000.0,16.42,16.5,16.4,16.4,159000.0
2012-08-15 11:30:00,16.39,16.42,16.35,16.35,79800.0,16.39,16.42,16.35,16.35,79800.0
2012-08-15 12:00:00,16.35,16.39,16.35,16.38,98400.0,16.35,16.39,16.35,16.38,98400.0
2012-08-15 12:30:00,16.38,16.4,16.34,16.4,82800.0,16.38,16.4,16.34,16.4,82800.0
2012-08-15 13:00:00,16.39,16.41,16.38,16.39,234000.0,16.39,16.41,16.38,16.39,234000.0
2012-08-15 13:30:00,16.39,16.41,16.38,16.4,147600.0,16.39,16.41,16.38,16.4,147600.0
2012-08-15 14:00:00,16.4,16.4,16.34,16.35,94800.0,16.4,16.4,16.34,16.35,94800.0
2012-08-15 14:30:00,16.35,16.4,16.34,16.37,79800.0,16.35,16.4,16.34,16.37,79800.0
2012-08-15 15:00:00,16.38,16.38,16.35,16.36,97800.0,16.38,16.38,16.35,16.36,97800.0
2012-08-15 15:30:00,16.36,16.38,16.35,16.36,159000.0,16.36,16.38,16.35,16.36,159000.0
2012-08-16 09:30:00,16.34,16.47,16.25,16.3,147600.0,16.34,16.47,16.25,16.3,147600.0
2012-08-16 10:00:00,16.28,16.44,16.28,16.43,156600.0,16.28,16.44,16.28,16.43,156600.0
2012-08-16 10:30:00,16.42,16.44,16.4,16.42,125400.0,16.42,16.44,16.4,16.42,125400.0
2012-08-16 11:00:00,16.41,16.42,16.34,16.34,48600.0,16.41,16.42,16.34,16.34,48600.0
2012-08-16 11:30:00,16.34,16.37,16.33,16.37,67800.0,16.34,16.37,16.33,16.37,67800.0
2012-08-16 12:00:00,16.37,16.4,16.37,16.38,34800.0,16.37,16.4,16.37,16.38,34800.0
2012-08-16 12:30:00,16.38,16.38,16.35,16.36,45000.0,16.38,16.38,16.35,16.36,45000.0
2012-08-16 13:00:00,16.37,16.41,16.32,16.37,192000.0,16.37,16.41,16.32,16.37,192000.0
2012-08-16 13:30:00,16.37,16.39,16.36,16.36,45600.0,16.37,16.39,16.36,16.36,45600.0
2012-08-16 14:00:00,16.36,16.36,16.27,16.27,118800.0,16.36,16.36,16.27,16.27,118800.0
2012-08-16 14:30:00,16.27,16.33,16.27,16.3,154200.0,16.27,16.33,16.27,16.3,154200.0
2012-08-16 15:00:00,16.3,16.33,16.28,16.33,153000.0,16.3,16.33,16.28,16.33,153000.0
2012-08-16 15:30:00,16.34,16.35,16.26,16.3,325200.0,16.34,16.35,16.26,16.3,325200.0
2012-08-17 09:30:00,16.35,16.65,16.35,16.55,925800.0,16.35,16.65,16.35,16.55,925800.0
2012-08-17 10:00:00,16.56,16.63,16.5,16.6,388800.0,16.56,16.63,16.5,16.6,388800.0
2012-08-17 10:30:00,16.6,16.7,16.58,16.68,379200.0,16.6,16.7,16.58,16.68,379200.0
2012-08-17 11:00:00,16.68,16.7,16.61,16.63,237000.0,16.68,16.7,16.61,16.63,237000.0
2012-08-17 11:30:00,16.62,16.8,16.62,16.79,295800.0,16.62,16.8,16.62,16.79,295800.0
2012-08-17 12:00:00,16.79,16.81,16.76,16.81,205800.0,16.79,16.81,16.76,16.81,205800.0
2012-08-17 12:30:00,16.81,16.92,16.79,16.9,778800.0,16.81,16.92,16.79,16.9,778800.0
2012-08-17 13:00:00,16.9,16.91,16.77,16.84,256200.0,16.9,16.91,16.77,16.84,256200.0
2012-08-17 13:30:00,16.85,16.87,16.78,16.81,162000.0,16.85,16.87,16.78,16.81,162000.0
2012-08-17 14:00:00,16.81,16.81,16.69,16.73,198000.0,16.81,16.81,16.69,16.73,198000.0
2012-08-17 14:30:00,16.74,16.74,16.71,16.74,130800.0,16.74,16.74,16.71,16.74,130800.0
2012-08-17 15:00:00,16.74,16.76,16.71,16.75,241200.0,16.74,16.76,16.71,16.75,241200.0
2012-08-17 15:30:00,16.75,16.75,16.69,16.74,851400.0,16.75,16.75,16.69,16.74,851400.0
2012-08-20 09:30:00,16.66,16.7,16.49,16.5,219600.0,16.66,16.7,16.49,16.5,219600.0
2012-08-20 10:00:00,16.47,16.49,16.37,16.42,150000.0,16.47,16.49,16.37,16.42,150000.0
2012-08-20 10:30:00,16.42,16.49,16.41,16.48,298800.0,16.42,16.49,16.41,16.48,298800.0
2012-08-20 11:00:00,16.47,16.52,16.45,16.45,168000.0,16.47,16.52,16.45,16.45,168000.0
2012-08-20 11:30:00,16.45,16.46,16.4,16.43,114000.0,16.45,16.46,16.4,16.43,114000.0
2012-08-20 12:00:00,16.43,16.46,16.4,16.44,103800.0,16.43,16.46,16.4,16.44,103800.0
2012-08-20 12:30:00,16.44,16.45,16.41,16.42,145200.0,16.44,16.45,16.41,16.42,145200.0
2012-08-20 13:00:00,16.41,16.46,16.41,16.44,103800.0,16.41,16.46,16.41,16.44,103800.0
2012-08-20 13:30:00,16.43,16.44,16.41,16.44,348000.0,16.43,16.44,16.41,16.44,348000.0
2012-08-20 14:00:00,16.45,16.46,16.42,16.46,142800.0,16.45,16.46,16.42,16.46,142800.0
2012-08-20 14:30:00,16.45,16.5,16.45,16.5,520200.0,16.45,16.5,16.45,16.5,520200.0
2012-08-20 15:00:00,16.5,16.53,16.49,16.5,275400.0,16.5,16.53,16.49,16.5,275400.0
2012-08-20 15:30:00,16.51,16.56,16.5,16.55,501600.0,16.51,16.56,16.5,16.55,501600.0
2012-08-21 09:30:00,16.58,16.69,16.54,16.66,415800.0,16.58,16.69,16.54,16.66,415800.0
2012-08-21 10:00:00,16.67,16.68,16.58,16.61,453600.0,16.67,16.68,16.58,16.61,453600.0
2012-08-21 10:30:00,16.62,16.71,16.61,16.71,366600.0,16.62,16.71,16.61,16.71,366600.0
2012-08-21 11:00:00,16.7,16.71,16.65,16.66,118800.0,16.7,16.71,16.65,16.66,118800.0
2012-08-21 11:30:00,16.65,16.68,16.6,16.65,132600.0,16.65,16.68,16.6,16.65,132600.0
2012-08-21 12:00:00,16.64,16.67,16.6,16.63,242400.0,16.64,16.67,16.6,16.63,242400.0
2012-08-21 12:30:00,16.61,16.64,16.61,16.64,99600.0,16.61,16.64,16.61,16.64,99600.0
2012-08-21 13:00:00,16.63,16.64,16.62,16.63,43800.0,16.63,16.64,16.62,16.63,43800.0
2012-08-21 13:30:00,16.63,16.64,16.57,16.62,192600.0,16.63,16.64,16.57,16.62,192600.0
2012-08-21 14:00:00,16.62,16.65,16.61,16.62,186600.0,16.62,16.65,16.61,16.62,186600.0
2012-08-21 14:30:00,16.62,16.64,16.6,16.63,578400.0,16.62,16.64,16.6,16.63,578400.0
2012-08-21 15:00:00,16.63,16.63,16.6,16.63,346200.0,16.63,16.63,16.6,16.63,346200.0
2012-08-21 15:30:00,16.62,16.64,16.61,16.61,415200.0,16.62,16.64,16.61,16.61,415200.0
2012-08-22 09:30:00,16.58,16.63,16.5,16.56,274800.0,16.58,16.63,16.5,16.56,274800.0
2012-08-22 10:00:00,16.54,16.63,16.52,16.59,235800.0,16.54,16.63,16.52,16.59,235800.0
2012-08-22 10:30:00,16.6,16.63,16.53,16.6,148200.0,16.6,16.63,16.53,16.6,148200.0
2012-08-22 11:00:00,16.59,16.62,16.57,16.59,180000.0,16.59,16.62,16.57,16.59,180000.0
2012-08-22 11:30:00,16.59,16.64,16.59,16.6,145200.0,16.59,16.64,16.59,16.6,145200.0
2012-08-22 12:00:00,16.6,16.61,16.56,16.56,88800.0,16.6,16.61,16.56,16.56,88800.0
2012-08-22 12:30:00,16.57,16.58,16.53,16.56,153000.0,16.57,16.58,16.53,16.56,153000.0
2012-08-22 13:00:00,16.57,16.62,16.56,16.6,182400.0,16.57,16.62,16.56,16.6,182400.0
2012-08-22 13:30:00,16.6,16.6,16.57,16.59,99600.0,16.6,16.6,16.57,16.59,99600.0
2012-08-22 14:00:00,16.59,16.64,16.58,16.6,157800.0,16.59,16.64,16.58,16.6,157800.0
2012-08-22 14:30:00,16.6,16.68,16.59,16.67,260400.0,16.6,16.68,16.59,16.67,260400.0
2012-08-22 15:00:00,16.67,16.68,16.62,16.65,132000.0,16.67,16.68,16.62,16.65,132000.0
2012-08-22 15:30:00,16.64,16.65,16.59,16.6,362400.0,16.64,16.65,16.59,16.6,362400.0
2012-08-23 09:30:00,16.61,16.7,16.47,16.56,471000.0,16.61,16.7,16.47,16.56,471000.0
2012-08-23 10:00:00,16.56,16.71,16.56,16.71,124200.0,16.56,16.71,16.56,16.71,124200.0
2012-08-23 10:30:00,16.7,16.88,16.66,16.84,343200.0,16.7,16.88,16.66,16.84,343200.0
2012-08-23 11:00:00,16.84,16.85,16.72,16.75,202200.0,16.84,16.85,16.72,16.75,202200.0
2012-08-23 11:30:00,16.75,16.76,16.63,16.64,222600.0,16.75,16.76,16.63,16.64,222600.0
2012-08-23 12:00:00,16.65,16.68,16.55,16.58,298200.0,16.65,16.68,16.55,16.58,298200.0
2012-08-23 12:30:00,16.58,16.68,16.58,16.67,342000.0,16.58,16.68,16.58,16.67,342000.0
2012-08-23 13:00:00,16.67,16.67,16.51,16.54,166800.0,16.67,16.67,16.51,16.54,166800.0
2012-08-23 13:30:00,16.54,16.55,16.5,16.51,123000.0,16.54,16.55,16.5,16.51,123000.0
2012-08-23 14:00:00,16.5,16.55,16.49,16.53,367200.0,16.5,16.55,16.49,16.53,367200.0
2012-08-23 14:30:00,16.53,16.54,16.47,16.48,355800.0,16.53,16.54,16.47,16.48,355800.0
2012-08-23 15:00:00,16.48,16.53,16.47,16.51,357600.0,16.48,16.53,16.47,16.51,357600.0
2012-08-23 15:30:00,16.51,16.58,16.48,16.55,588000.0,16.51,16.58,16.48,16.55,588000.0
2012-08-24 09:30:00,16.48,16.55,16.33,16.33,197400.0,16.48,16.55,16.33,16.33,197400.0
2012-08-24 10:00:00,16.36,16.48,16.35,16.46,267600.0,16.36,16.48,16.35,16.46,267600.0
2012-08-24 10:30:00,16.45,16.47,16.43,16.44,193200.0,16.45,16.47,16.43,16.44,193200.0
2012-08-24 11:00:00,16.44,16.54,16.44,16.54,129000.0,16.44,16.54,16.44,16.54,129000.0
2012-08-24 11:30:00,16.55,16.58,16.53,16.54,111600.0,16.55,16.58,16.53,16.54,111600.0
2012-08-24 12:00:00,16.53,16.58,16.53,16.57,333600.0,16.53,16.58,16.53,16.57,333600.0
2012-08-24 12:30:00,16.57,16.57,16.52,16.55,81000.0,16.57,16.57,16.52,16.55,81000.0
2012-08-24 13:00:00,16.54,16.57,16.52,16.56,105600.0,16.54,16.57,16.52,16.56,105600.0
2012-08-24 13:30:00,16.56,16.58,16.56,16.57,251400.0,16.56,16.58,16.56,16.57,251400.0
2012-08-24 14:00:00,16.58,16.58,16.55,16.57,130200.0,16.58,16.58,16.55,16.57,130200.0
2012-08-24 14:30:00,16.57,16.58,16.55,16.57,195000.0,16.57,16.58,16.55,16.57,195000.0
2012-08-24 15:00:00,16.57,16.57,16.54,16.54,137400.0,16.57,16.57,16.54,16.54,137400.0
2012-08-24 15:30:00,16.54,16.58,16.52,16.54,333000.0,16.54,16.58,16.52,16.54,333000.0
2012-08-27 09:30:00,16.65,16.65,16.56,16.56,118800.0,16.65,16.65,16.56,16.56,118800.0
2012-08-27 10:00:00,16.59,16.62,16.54,16.56,91200.0,16.59,16.62,16.54,16.56,91200.0
2012-08-27 10:30:00,16.57,16.58,16.53,16.56,96600.0,16.57,16.58,16.53,16.56,96600.0
2012-08-27 11:00:00,16.56,16.67,16.54,16.66,140400.0,16.56,16.67,16.54,16.66,140400.0
2012-08-27 11:30:00,16.67,16.7,16.65,16.7,223800.0,16.67,16.7,16.65,16.7,223800.0
2012-08-27 12:00:00,16.7,16.7,16.66,16.66,30600.0,16.7,16.7,16.66,16.66,30600.0
2012-08-27 12:30:00,16.65,16.68,16.65,16.66,206400.0,16.65,16.68,16.65,16.66,206400.0
2012-08-27 13:00:00,16.66,16.69,16.63,16.67,134400.0,16.66,16.69,16.63,16.67,134400.0
2012-08-27 13:30:00,16.69,16.71,16.65,16.65,118800.0,16.69,16.71,16.65,16.65,118800.0
2012-08-27 14:00:00,16.66,16.74,16.63,16.73,631200.0,16.66,16.74,16.63,16.73,631200.0
2012-08-27 14:30:00,16.73,16.76,16.72,16.72,83400.0,16.73,16.76,16.72,16.72,83400.0
2012-08-27 15:00:00,16.73,16.74,16.68,16.7,314400.0,16.73,16.74,16.68,16.7,314400.0
2012-08-27 15:30:00,16.7,16.73,16.67,16.7,320400.0,16.7,16.73,16.67,16.7,320400.0
2012-08-28 09:30:00,16.67,16.71,16.48,16.52,255000.0,16.67,16.71,16.48,16.52,255000.0
2012-08-28 10:00:00,16.54,16.74,16.51,16.72,451200.0,16.54,16.74,16.51,16.72,451200.0
2012-08-28 10:30:00,16.72,16.74,16.67,16.67,150600.0,16.72,16.74,16.67,16.67,150600.0
2012-08-28 11:00:00,16.67,16.74,16.64,16.7,202200.0,16.67,16.74,16.64,16.7,202200.0
2012-08-28 11:30:00,16.69,16.74,16.66,16.69,374400.0,16.69,16.74,16.66,16.69,374400.0
2012-08-28 12:00:00,16.69,16.72,16.66,16.71,259200.0,16.69,16.72,16.66,16.71,259200.0
2012-08-28 12:30:00,16.71,16.74,16.7,16.72,214200.0,16.71,16.74,16.7,16.72,214200.0
2012-08-28 13:00:00,16.74,16.77,16.71,16.75,207600.0,16.74,16.77,16.71,16.75,207600.0
2012-08-28 13:30:00,16.75,16.76,16.71,16.74,408000.0,16.75,16.76,16.71,16.74,408000.0
2012-08-28 14:00:00,16.75,16.86,16.74,16.86,430800.0,16.75,16.86,16.74,16.86,430800.0
2012-08-28 14:30:00,16.85,16.87,16.83,16.85,609000.0,16.85,16.87,16.83,16.85,609000.0
2012-08-28 15:00:00,16.85,16.91,16.83,16.89,652800.0,16.85,16.91,16.83,16.89,652800.0
2012-08-28 15:30:00,16.89,16.89,16.81,16.84,926400.0,16.89,16.89,16.81,16.84,926400.0
2012-08-29 09:30:00,16.85,16.92,16.78,16.83,235800.0,16.85,16.92,16.78,16.83,235800.0
2012-08-29 10:00:00,16.83,17.04,16.81,17.02,724200.0,16.83,17.04,16.81,17.02,724200.0
2012-08-29 10:30:00,17.02,17.03,16.83,16.85,175200.0,17.02,17.03,16.83,16.85,175200.0
2012-08-29 11:00:00,16.86,17.05,16.85,17.03,710400.0,16.86,17.05,16.85,17.03,710400.0
2012-08-29 11:30:00,17.03,17.19,17.03,17.17,1098600.0,17.03,17.19,17.03,17.17,1098600.0
2012-08-29 12:00:00,17.17,17.18,17.03,17.05,252600.0,17.17,17.18,17.03,17.05,252600.0
2012-08-29 12:30:00,17.05,17.05,16.99,17.0,49200.0,17.05,17.05,16.99,17.0,49200.0
2012-08-29 13:00:00,16.98,17.03,16.98,17.03,57000.0,16.98,17.03,16.98,17.03,57000.0
2012-08-29 13:30:00,17.03,17.09,17.03,17.09,313800.0,17.03,17.09,17.03,17.09,313800.0
2012-08-29 14:00:00,17.08,17.11,17.06,17.08,217200.0,17.08,17.11,17.06,17.08,217200.0
2012-08-29 14:30:00,17.08,17.08,17.02,17.02,243600.0,17.08,17.08,17.02,17.02,243600.0
2012-08-29 15:00:00,17.01,17.01,16.95,16.96,158400.0,17.01,17.01,16.95,16.96,158400.0
2012-08-29 15:30:00,16.96,16.98,16.94,16.97,370200.0,16.96,16.98,16.94,16.97,370200.0
2012-08-30 09:30:00,16.93,16.93,16.77,16.78,292200.0,16.93,16.93,16.77,16.78,292200.0
2012-08-30 10:00:00,16.78,16.86,16.78,16.84,225000.0,16.78,16.86,16.78,16.84,225000.0
2012-08-30 10:30:00,16.84,16.87,16.83,16.84,411000.0,16.84,16.87,16.83,16.84,411000.0
2012-08-30 11:00:00,16.84,16.93,16.84,16.92,261600.0,16.84,16.93,16.84,16.92,261600.0
2012-08-30 11:30:00,16.93,17.02,16.91,17.02,472800.0,16.93,17.02,16.91,17.02,472800.0
2012-08-30 12:00:00,17.02,17.02,16.94,16.99,465000.0,17.02,17.02,16.94,16.99,465000.0
2012-08-30 12:30:00,17.0,17.1,17.0,17.08,211200.0,17.0,17.1,17.0,17.08,211200.0
2012-08-30 13:00:00,17.09,17.1,17.05,17.06,143400.0,17.09,17.1,17.05,17.06,143400.0
2012-08-30 13:30:00,17.06,17.09,17.03,17.03,234000.0,17.06,17.09,17.03,17.03,234000.0
2012-08-30 14:00:00,17.03,17.1,17.03,17.07,268800.0,17.03,17.1,17.03,17.07,268800.0
2012-08-30 14:30:00,17.07,17.1,17.04,17.07,117000.0,17.07,17.1,17.04,17.07,117000.0
2012-08-30 15:00:00,17.07,17.08,17.02,17.05,307800.0,17.07,17.08,17.02,17.05,307800.0
2012-08-30 15:30:00,17.06,17.07,17.0,17.0,414000.0,17.06,17.07,17.0,17.0,414000.0
2012-08-31 09:30:00,17.11,17.17,16.98,17.01,238200.0,17.11,17.17,16.98,17.01,238200.0
2012-08-31 10:00:00,17.0,17.07,16.88,17.0,273000.0,17.0,17.07,16.88,17.0,273000.0
2012-08-31 10:30:00,17.02,17.08,16.97,17.05,145800.0,17.02,17.08,16.97,17.05,145800.0
2012-08-31 11:00:00,17.05,17.13,17.04,17.05,172200.0,17.05,17.13,17.04,17.05,172200.0
2012-08-31 11:30:00,17.05,17.09,17.02,17.02,79200.0,17.05,17.09,17.02,17.02,79200.0
2012-08-31 12:00:00,17.03,17.03,16.91,16.95,103200.0,17.03,17.03,16.91,16.95,103200.0
2012-08-31 12:30:00,16.95,17.02,16.94,17.0,164400.0,16.95,17.02,16.94,17.0,164400.0
2012-08-31 13:00:00,17.0,17.0,16.95,16.95,180000.0,17.0,17.0,16.95,16.95,180000.0
2012-08-31 13:30:00,16.95,17.03,16.94,17.02,124800.0,16.95,17.03,16.94,17.02,124800.0
2012-08-31 14:00:00,17.02,17.07,17.01,17.06,483000.0,17.02,17.07,17.01,17.06,483000.0
2012-08-31 14:30:00,17.06,17.06,17.0,17.01,97800.0,17.06,17.06,17.0,17.01,97800.0
2012-08-31 15:00:00,17.02,17.03,16.99,17.0,115800.0,17.02,17.03,16.99,17.0,115800.0
2012-08-31 15:30:00,17.0,17.05,16.99,17.02,410400.0,17.0,17.05,16.99,17.02,410400.0
2012-09-04 09:30:00,16.95,17.04,16.95,16.99,169200.0,16.95,17.04,16.95,16.99,169200.0
2012-09-04 10:00:00,16.97,17.09,16.97,17.07,201000.0,16.97,17.09,16.97,17.07,201000.0
2012-09-04 10:30:00,17.07,17.11,17.01,17.06,134400.0,17.07,17.11,17.01,17.06,134400.0
2012-09-04 11:00:00,17.1,17.24,17.1,17.22,343200.0,17.1,17.24,17.1,17.22,343200.0
2012-09-04 11:30:00,17.24,17.27,17.22,17.27,150000.0,17.24,17.27,17.22,17.27,150000.0
2012-09-04 12:00:00,17.27,17.31,17.22,17.26,434400.0,17.27,17.31,17.22,17.26,434400.0
2012-09-04 12:30:00,17.27,17.29,17.26,17.27,100200.0,17.27,17.29,17.26,17.27,100200.0
2012-09-04 13:00:00,17.28,17.32,17.27,17.32,154200.0,17.28,17.32,17.27,17.32,154200.0
2012-09-04 13:30:00,17.32,17.36,17.32,17.36,156600.0,17.32,17.36,17.32,17.36,156600.0
2012-09-04 14:00:00,17.36,17.42,17.34,17.41,228000.0,17.36,17.42,17.34,17.41,228000.0
2012-09-04 14:30:00,17.41,17.47,17.41,17.45,200400.0,17.41,17.47,17.41,17.45,200400.0
2012-09-04 15:00:00,17.45,17.5,17.4,17.42,655800.0,17.45,17.5,17.4,17.42,655800.0
2012-09-04 15:30:00,17.42,17.43,17.35,17.38,893400.0,17.42,17.43,17.35,17.38,893400.0
2012-09-05 09:30:00,17.36,17.37,17.29,17.37,274200.0,17.36,17.37,17.29,17.37,274200.0
2012-09-05 10:00:00,17.36,17.48,17.33,17.47,230400.0,17.36,17.48,17.33,17.47,230400.0
2012-09-05 10:30:00,17.47,17.47,17.38,17.42,286800.0,17.47,17.47,17.38,17.42,286800.0
2012-09-05 11:00:00,17.42,17.46,17.4,17.45,542400.0,17.42,17.46,17.4,17.45,542400.0
2012-09-05 11:30:00,17.46,17.49,17.35,17.36,223800.0,17.46,17.49,17.35,17.36,223800.0
2012-09-05 12:00:00,17.35,17.38,17.34,17.36,89400.0,17.35,17.38,17.34,17.36,89400.0
2012-09-05 12:30:00,17.35,17.36,17.3,17.31,133800.0,17.35,17.36,17.3,17.31,133800.0
2012-09-05 13:00:00,17.3,17.3,17.27,17.27,82200.0,17.3,17.3,17.27,17.27,82200.0
2012-09-05 13:30:00,17.27,17.27,17.18,17.22,131400.0,17.27,17.27,17.18,17.22,131400.0
2012-09-05 14:00:00,17.22,17.32,17.22,17.32,137400.0,17.22,17.32,17.22,17.32,137400.0
2012-09-05 14:30:00,17.32,17.36,17.29,17.29,239400.0,17.32,17.36,17.29,17.29,239400.0
2012-09-05 15:00:00,17.29,17.33,17.25,17.32,199200.0,17.29,17.33,17.25,17.32,199200.0
2012-09-05 15:30:00,17.33,17.35,17.29,17.32,605400.0,17.33,17.35,17.29,17.32,605400.0
2012-09-06 09:30:00,17.51,17.64,17.46,17.63,558000.0,17.51,17.64,17.46,17.63,558000.0
2012-09-06 10:00:00,17.64,17.66,17.62,17.64,199800.0,17.64,17.66,17.62,17.64,199800.0
2012-09-06 10:30:00,17.64,17.76,17.64,17.76,360600.0,17.64,17.76,17.64,17.76,360600.0
2012-09-06 11:00:00,17.76,17.81,17.74,17.77,324000.0,17.76,17.81,17.74,17.77,324000.0
2012-09-06 11:30:00,17.78,17.88,17.77,17.87,402000.0,17.78,17.88,17.77,17.87,402000.0
2012-09-06 12:00:00,17.86,17.91,17.78,17.79,445800.0,17.86,17.91,17.78,17.79,445800.0
2012-09-06 12:30:00,17.8,17.88,17.8,17.85,262200.0,17.8,17.88,17.8,17.85,262200.0
2012-09-06 13:00:00,17.85,17.88,17.83,17.87,327000.0,17.85,17.88,17.83,17.87,327000.0
2012-09-06 13:30:00,17.87,17.88,17.83,17.84,221400.0,17.87,17.88,17.83,17.84,221400.0
2012-09-06 14:00:00,17.84,17.84,17.79,17.81,235800.0,17.84,17.84,17.79,17.81,235800.0
2012-09-06 14:30:00,17.81,17.83,17.71,17.72,356400.0,17.81,17.83,17.71,17.72,356400.0
2012-09-06 15:00:00,17.73,17.77,17.69,17.74,835800.0,17.73,17.77,17.69,17.74,835800.0
2012-09-06 15:30:00,17.75,17.84,17.74,17.8,1527000.0,17.75,17.84,17.74,17.8,1527000.0
2012-09-07 09:30:00,17.83,17.9,17.64,17.75,409200.0,17.83,17.9,17.64,17.75,409200.0
2012-09-07 10:00:00,17.75,17.8,17.68,17.75,321000.0,17.75,17.8,17.68,17.75,321000.0
2012-09-07 10:30:00,17.75,17.92,17.71,17.91,408600.0,17.75,17.92,17.71,17.91,408600.0
2012-09-07 11:00:00,17.91,17.99,17.86,17.93,628800.0,17.91,17.99,17.86,17.93,628800.0
2012-09-07 11:30:00,17.93,17.98,17.9,17.93,519600.0,17.93,17.98,17.9,17.93,519600.0
2012-09-07 12:00:00,17.93,17.95,17.92,17.93,130200.0,17.93,17.95,17.92,17.93,130200.0
2012-09-07 12:30:00,17.92,17.98,17.92,17.96,151800.0,17.92,17.98,17.92,17.96,151800.0
2012-09-07 13:00:00,17.96,18.07,17.95,18.0,709200.0,17.96,18.07,17.95,18.0,709200.0
2012-09-07 13:30:00,18.0,18.11,18.0,18.09,510600.0,18.0,18.11,18.0,18.09,510600.0
2012-09-07 14:00:00,18.1,18.17,18.09,18.13,585600.0,18.1,18.17,18.09,18.13,585600.0
2012-09-07 14:30:00,18.13,18.17,18.11,18.15,591600.0,18.13,18.17,18.11,18.15,591600.0
2012-09-07 15:00:00,18.14,18.15,18.01,18.06,1543800.0,18.14,18.15,18.01,18.06,1543800.0
2012-09-07 15:30:00,18.07,18.15,18.07,18.14,1344000.0,18.07,18.15,18.07,18.14,1344000.0
2012-09-10 09:30:00,18.22,18.57,18.03,18.11,432000.0,18.22,18.57,18.03,18.11,432000.0
2012-09-10 10:00:00,18.09,18.1,17.99,17.99,249000.0,18.09,18.1,17.99,17.99,249000.0
2012-09-10 10:30:00,18.0,18.0,17.93,17.96,103800.0,18.0,18.0,17.93,17.96,103800.0
2012-09-10 11:00:00,17.95,18.0,17.93,17.97,148200.0,17.95,18.0,17.93,17.97,148200.0
2012-09-10 11:30:00,17.98,17.98,17.91,17.96,163200.0,17.98,17.98,17.91,17.96,163200.0
2012-09-10 12:00:00,17.96,17.97,17.92,17.93,57000.0,17.96,17.97,17.92,17.93,57000.0
2012-09-10 12:30:00,17.94,17.94,17.91,17.91,57600.0,17.94,17.94,17.91,17.91,57600.0
2012-09-10 13:00:00,17.91,17.92,17.9,17.91,87600.0,17.91,17.92,17.9,17.91,87600.0
2012-09-10 13:30:00,17.91,17.95,17.89,17.9,194400.0,17.91,17.95,17.89,17.9,194400.0
2012-09-10 14:00:00,17.9,17.93,17.88,17.92,140400.0,17.9,17.93,17.88,17.92,140400.0
2012-09-10 14:30:00,17.92,17.93,17.9,17.92,124200.0,17.92,17.93,17.9,17.92,124200.0
2012-09-10 15:00:00,17.92,17.93,17.89,17.91,182400.0,17.92,17.93,17.89,17.91,182400.0
2012-09-10 15:30:00,17.91,17.93,17.89,17.89,407400.0,17.91,17.93,17.89,17.89,407400.0
2012-09-11 09:30:00,17.92,18.0,17.73,17.74,196800.0,17.92,18.0,17.73,17.74,196800.0
2012-09-11 10:00:00,17.74,17.81,17.65,17.79,288000.0,17.74,17.81,17.65,17.79,288000.0
2012-09-11 10:30:00,17.79,17.79,17.7,17.78,273600.0,17.79,17.79,17.7,17.78,273600.0
2012-09-11 11:00:00,17.77,17.81,17.77,17.81,185400.0,17.77,17.81,17.77,17.81,185400.0
2012-09-11 11:30:00,17.8,17.83,17.78,17.79,417000.0,17.8,17.83,17.78,17.79,417000.0
2012-09-11 12:00:00,17.79,17.82,17.77,17.81,123000.0,17.79,17.82,17.77,17.81,123000.0
2012-09-11 12:30:00,17.81,17.83,17.79,17.81,58200.0,17.81,17.83,17.79,17.81,58200.0
2012-09-11 13:00:00,17.82,17.82,17.78,17.78,100800.0,17.82,17.82,17.78,17.78,100800.0
2012-09-11 13:30:00,17.78,17.79,17.75,17.77,111600.0,17.78,17.79,17.75,17.77,111600.0
2012-09-11 14:00:00,17.77,17.79,17.75,17.78,99600.0,17.77,17.79,17.75,17.78,99600.0
2012-09-11 14:30:00,17.77,17.78,17.74,17.76,136800.0,17.77,17.78,17.74,17.76,136800.0
2012-09-11 15:00:00,17.76,17.79,17.74,17.74,385200.0,17.76,17.79,17.74,17.74,385200.0
2012-09-11 15:30:00,17.74,17.75,17.66,17.67,1324800.0,17.74,17.75,17.66,17.67,1324800.0
2012-09-12 09:30:00,17.68,17.79,17.63,17.66,504000.0,17.68,17.79,17.63,17.66,504000.0
2012-09-12 10:00:00,17.66,17.68,17.61,17.61,873000.0,17.66,17.68,17.61,17.61,873000.0
2012-09-12 10:30:00,17.62,17.69,17.61,17.67,939000.0,17.62,17.69,17.61,17.67,939000.0
2012-09-12 11:00:00,17.67,17.68,17.64,17.67,528600.0,17.67,17.68,17.64,17.67,528600.0
2012-09-12 11:30:00,17.67,17.68,17.65,17.66,361800.0,17.67,17.68,17.65,17.66,361800.0
2012-09-12 12:00:00,17.67,17.68,17.65,17.66,293400.0,17.67,17.68,17.65,17.66,293400.0
2012-09-12 12:30:00,17.67,17.67,17.63,17.64,519000.0,17.67,17.67,17.63,17.64,519000.0
2012-09-12 13:00:00,17.64,17.66,17.61,17.62,580200.0,17.64,17.66,17.61,17.62,580200.0
2012-09-12 13:30:00,17.62,17.65,17.61,17.63,347400.0,17.62,17.65,17.61,17.63,347400.0
2012-09-12 14:00:00,17.63,17.63,17.61,17.62,347400.0,17.63,17.63,17.61,17.62,347400.0
2012-09-12 14:30:00,17.62,17.63,17.61,17.63,157200.0,17.62,17.63,17.61,17.63,157200.0
2012-09-12 15:00:00,17.63,17.63,17.61,17.61,264600.0,17.63,17.63,17.61,17.61,264600.0
2012-09-12 15:30:00,17.61,17.64,17.61,17.61,1225200.0,17.61,17.64,17.61,17.61,1225200.0
2012-09-13 09:30:00,17.6,17.73,17.54,17.66,235200.0,17.6,17.73,17.54,17.66,235200.0
2012-09-13 10:00:00,17.67,17.7,17.61,17.62,180000.0,17.67,17.7,17.61,17.62,180000.0
2012-09-13 10:30:00,17.63,17.68,17.62,17.65,115200.0,17.63,17.68,17.62,17.65,115200.0
2012-09-13 11:00:00,17.64,17.66,17.59,17.61,259800.0,17.64,17.66,17.59,17.61,259800.0
2012-09-13 11:30:00,17.61,17.63,17.56,17.57,541200.0,17.61,17.63,17.56,17.57,541200.0
2012-09-13 12:00:00,17.58,17.59,17.56,17.57,415200.0,17.58,17.59,17.56,17.57,415200.0
2012-09-13 12:30:00,17.57,17.69,17.57,17.65,592200.0,17.57,17.69,17.57,17.65,592200.0
2012-09-13 13:00:00,17.65,17.67,17.6,17.64,455400.0,17.65,17.67,17.6,17.64,455400.0
2012-09-13 13:30:00,17.65,17.65,17.63,17.63,751800.0,17.65,17.65,17.63,17.63,751800.0
2012-09-13 14:00:00,17.64,17.65,17.6,17.62,1057800.0,17.64,17.65,17.6,17.62,1057800.0
2012-09-13 14:30:00,17.62,17.67,17.61,17.64,657000.0,17.62,17.67,17.61,17.64,657000.0
2012-09-13 15:00:00,17.64,17.66,17.62,17.63,444000.0,17.64,17.66,17.62,17.63,444000.0
2012-09-13 15:30:00,17.62,17.65,17.53,17.54,1582200.0,17.62,17.65,17.53,17.54,1582200.0
2012-09-14 09:30:00,17.66,17.7,17.49,17.7,388800.0,17.66,17.7,17.49,17.7,388800.0
2012-09-14 10:00:00,17.69,17.7,17.64,17.65,388800.0,17.69,17.7,17.64,17.65,388800.0
2012-09-14 10:30:00,17.65,17.68,17.57,17.57,163200.0,17.65,17.68,17.57,17.57,163200.0
2012-09-14 11:00:00,17.58,17.61,17.52,17.58,214800.0,17.58,17.61,17.52,17.58,214800.0
2012-09-14 11:30:00,17.58,17.62,17.56,17.57,160800.0,17.58,17.62,17.56,17.57,160800.0
2012-09-14 12:00:00,17.57,17.58,17.55,17.56,213000.0,17.57,17.58,17.55,17.56,213000.0
2012-09-14 12:30:00,17.56,17.58,17.53,17.53,224400.0,17.56,17.58,17.53,17.53,224400.0
2012-09-14 13:00:00,17.53,17.57,17.49,17.49,193800.0,17.53,17.57,17.49,17.49,193800.0
2012-09-14 13:30:00,17.49,17.51,17.47,17.5,264000.0,17.49,17.51,17.47,17.5,264000.0
2012-09-14 14:00:00,17.49,17.51,17.48,17.49,244800.0,17.49,17.51,17.48,17.49,244800.0
2012-09-14 14:30:00,17.5,17.52,17.48,17.51,331800.0,17.5,17.52,17.48,17.51,331800.0
2012-09-14 15:00:00,17.51,17.52,17.47,17.48,405600.0,17.51,17.52,17.47,17.48,405600.0
2012-09-14 15:30:00,17.49,17.52,17.48,17.52,492000.0,17.49,17.52,17.48,17.52,492000.0
2012-09-17 09:30:00,17.43,17.49,17.41,17.46,570000.0,17.43,17.49,17.41,17.46,570000.0
2012-09-17 10:00:00,17.46,17.47,17.45,17.46,734400.0,17.46,17.47,17.45,17.46,734400.0
2012-09-17 10:30:00,17.47,17.47,17.37,17.41,872400.0,17.47,17.47,17.37,17.41,872400.0
2012-09-17 11:00:00,17.42,17.43,17.32,17.32,606600.0,17.42,17.43,17.32,17.32,606600.0
2012-09-17 11:30:00,17.33,17.35,17.31,17.34,601800.0,17.33,17.35,17.31,17.34,601800.0
2012-09-17 12:00:00,17.33,17.34,17.33,17.33,646200.0,17.33,17.34,17.33,17.33,646200.0
2012-09-17 12:30:00,17.33,17.34,17.31,17.33,427800.0,17.33,17.34,17.31,17.33,427800.0
2012-09-17 13:00:00,17.33,17.42,17.33,17.41,690000.0,17.33,17.42,17.33,17.41,690000.0
2012-09-17 13:30:00,17.41,17.43,17.33,17.34,481800.0,17.41,17.43,17.33,17.34,481800.0
2012-09-17 14:00:00,17.34,17.35,17.32,17.32,790200.0,17.34,17.35,17.32,17.32,790200.0
2012-09-17 14:30:00,17.32,17.34,17.29,17.33,401400.0,17.32,17.34,17.29,17.33,401400.0
2012-09-17 15:00:00,17.33,17.34,17.31,17.33,546000.0,17.33,17.34,17.31,17.33,546000.0
2012-09-17 15:30:00,17.33,17.38,17.32,17.33,1481400.0,17.33,17.38,17.32,17.33,1481400.0
2012-09-18 09:30:00,17.22,17.34,17.22,17.29,499200.0,17.22,17.34,17.22,17.29,499200.0
2012-09-18 10:00:00,17.29,17.44,17.27,17.33,732000.0,17.29,17.44,17.27,17.33,732000.0
2012-09-18 10:30:00,17.32,17.34,17.31,17.33,681600.0,17.32,17.34,17.31,17.33,681600.0
2012-09-18 11:00:00,17.33,17.34,17.33,17.33,370800.0,17.33,17.34,17.33,17.33,370800.0
2012-09-18 11:30:00,17.33,17.39,17.33,17.38,469200.0,17.33,17.39,17.33,17.38,469200.0
2012-09-18 12:00:00,17.38,17.39,17.34,17.37,333600.0,17.38,17.39,17.34,17.37,333600.0
2012-09-18 12:30:00,17.36,17.44,17.35,17.39,320400.0,17.36,17.44,17.35,17.39,320400.0
2012-09-18 13:00:00,17.38,17.46,17.38,17.46,138000.0,17.38,17.46,17.38,17.46,138000.0
2012-09-18 13:30:00,17.45,17.51,17.43,17.51,214800.0,17.45,17.51,17.43,17.51,214800.0
2012-09-18 14:00:00,17.51,17.53,17.43,17.46,205200.0,17.51,17.53,17.43,17.46,205200.0
2012-09-18 14:30:00,17.46,17.47,17.44,17.45,150600.0,17.46,17.47,17.44,17.45,150600.0
2012-09-18 15:00:00,17.45,17.46,17.31,17.33,562800.0,17.45,17.46,17.31,17.33,562800.0
2012-09-18 15:30:00,17.33,17.36,17.31,17.33,867600.0,17.33,17.36,17.31,17.33,867600.0
2012-09-19 09:30:00,17.35,17.43,17.31,17.31,591000.0,17.35,17.43,17.31,17.31,591000.0
2012-09-19 10:00:00,17.33,17.37,17.32,17.33,418800.0,17.33,17.37,17.32,17.33,418800.0
2012-09-19 10:30:00,17.33,17.34,17.31,17.34,529200.0,17.33,17.34,17.31,17.34,529200.0
2012-09-19 11:00:00,17.34,17.35,17.33,17.34,675600.0,17.34,17.35,17.33,17.34,675600.0
2012-09-19 11:30:00,17.34,17.46,17.33,17.4,583200.0,17.34,17.46,17.33,17.4,583200.0
2012-09-19 12:00:00,17.41,17.45,17.37,17.4,319200.0,17.41,17.45,17.37,17.4,319200.0
2012-09-19 12:30:00,17.4,17.43,17.33,17.34,528600.0,17.4,17.43,17.33,17.34,528600.0
2012-09-19 13:00:00,17.34,17.42,17.33,17.42,292800.0,17.34,17.42,17.33,17.42,292800.0
2012-09-19 13:30:00,17.42,17.47,17.36,17.36,513000.0,17.42,17.47,17.36,17.36,513000.0
2012-09-19 14:00:00,17.37,17.42,17.35,17.37,493800.0,17.37,17.42,17.35,17.37,493800.0
2012-09-19 14:30:00,17.37,17.4,17.35,17.36,509400.0,17.37,17.4,17.35,17.36,509400.0
2012-09-19 15:00:00,17.36,17.38,17.33,17.38,543000.0,17.36,17.38,17.33,17.38,543000.0
2012-09-19 15:30:00,17.38,17.38,17.33,17.33,426000.0,17.38,17.38,17.33,17.33,426000.0
2012-09-20 09:30:00,17.28,17.3,17.09,17.16,493800.0,17.28,17.3,17.09,17.16,493800.0
2012-09-20 10:00:00,17.16,17.21,17.15,17.21,445800.0,17.16,17.21,17.15,17.21,445800.0
2012-09-20 10:30:00,17.2,17.31,17.2,17.27,514200.0,17.2,17.31,17.2,17.27,514200.0
2012-09-20 11:00:00,17.27,17.29,17.25,17.28,181800.0,17.27,17.29,17.25,17.28,181800.0
2012-09-20 11:30:00,17.28,17.33,17.28,17.32,99600.0,17.28,17.33,17.28,17.32,99600.0
2012-09-20 12:00:00,17.31,17.32,17.26,17.27,79200.0,17.31,17.32,17.26,17.27,79200.0
2012-09-20 12:30:00,17.27,17.28,17.25,17.26,106800.0,17.27,17.28,17.25,17.26,106800.0
2012-09-20 13:00:00,17.28,17.28,17.25,17.27,93000.0,17.28,17.28,17.25,17.27,93000.0
2012-09-20 13:30:00,17.26,17.27,17.24,17.25,212400.0,17.26,17.27,17.24,17.25,212400.0
2012-09-20 14:00:00,17.25,17.31,17.25,17.29,189000.0,17.25,17.31,17.25,17.29,189000.0
2012-09-20 14:30:00,17.3,17.3,17.27,17.29,220200.0,17.3,17.3,17.27,17.29,220200.0
2012-09-20 15:00:00,17.3,17.32,17.28,17.3,376800.0,17.3,17.32,17.28,17.3,376800.0
2012-09-20 15:30:00,17.3,17.31,17.25,17.25,762000.0,17.3,17.31,17.25,17.25,762000.0
2012-09-21 09:30:00,17.41,17.49,17.36,17.49,1543200.0,17.41,17.49,17.36,17.49,1543200.0
2012-09-21 10:00:00,17.5,17.6,17.5,17.6,331200.0,17.5,17.6,17.5,17.6,331200.0
2012-09-21 10:30:00,17.6,17.63,17.58,17.63,131400.0,17.6,17.63,17.58,17.63,131400.0
2012-09-21 11:00:00,17.62,17.66,17.6,17.61,162000.0,17.62,17.66,17.6,17.61,162000.0
2012-09-21 11:30:00,17.61,17.71,17.61,17.68,243600.0,17.61,17.71,17.61,17.68,243600.0
2012-09-21 12:00:00,17.68,17.69,17.6,17.62,264000.0,17.68,17.69,17.6,17.62,264000.0
2012-09-21 12:30:00,17.61,17.66,17.61,17.63,459000.0,17.61,17.66,17.61,17.63,459000.0
2012-09-21 13:00:00,17.63,17.66,17.61,17.66,157800.0,17.63,17.66,17.61,17.66,157800.0
2012-09-21 13:30:00,17.65,17.66,17.62,17.62,109800.0,17.65,17.66,17.62,17.62,109800.0
2012-09-21 14:00:00,17.62,17.63,17.56,17.56,270600.0,17.62,17.63,17.56,17.56,270600.0
2012-09-21 14:30:00,17.56,17.62,17.56,17.59,351000.0,17.56,17.62,17.56,17.59,351000.0
2012-09-21 15:00:00,17.59,17.64,17.58,17.61,302400.0,17.59,17.64,17.58,17.61,302400.0
2012-09-21 15:30:00,17.61,17.66,17.61,17.63,943200.0,17.61,17.66,17.61,17.63,943200.0
2012-09-24 09:30:00,17.55,17.59,17.4,17.43,309600.0,17.55,17.59,17.4,17.43,309600.0
2012-09-24 10:00:00,17.43,17.43,17.34,17.39,213000.0,17.43,17.43,17.34,17.39,213000.0
2012-09-24 10:30:00,17.38,17.44,17.37,17.42,259200.0,17.38,17.44,17.37,17.42,259200.0
2012-09-24 11:00:00,17.42,17.43,17.38,17.39,284400.0,17.42,17.43,17.38,17.39,284400.0
2012-09-24 11:30:00,17.39,17.39,17.36,17.38,139200.0,17.39,17.39,17.36,17.38,139200.0
2012-09-24 12:00:00,17.38,17.39,17.37,17.38,90600.0,17.38,17.39,17.37,17.38,90600.0
2012-09-24 12:30:00,17.37,17.37,17.32,17.35,108000.0,17.37,17.37,17.32,17.35,108000.0
2012-09-24 13:00:00,17.34,17.39,17.34,17.39,76800.0,17.34,17.39,17.34,17.39,76800.0
2012-09-24 13:30:00,17.38,17.39,17.36,17.39,100800.0,17.38,17.39,17.36,17.39,100800.0
2012-09-24 14:00:00,17.39,17.42,17.38,17.42,177600.0,17.39,17.42,17.38,17.42,177600.0
2012-09-24 14:30:00,17.41,17.43,17.4,17.41,66600.0,17.41,17.43,17.4,17.41,66600.0
2012-09-24 15:00:00,17.41,17.43,17.39,17.4,271200.0,17.41,17.43,17.39,17.4,271200.0
2012-09-24 15:30:00,17.4,17.42,17.38,17.4,272400.0,17.4,17.42,17.38,17.4,272400.0
2012-09-25 09:30:00,17.48,17.5,17.41,17.49,145200.0,17.48,17.5,17.41,17.49,145200.0
2012-09-25 10:00:00,17.49,17.61,17.47,17.6,137400.0,17.49,17.61,17.47,17.6,137400.0
2012-09-25 10:30:00,17.6,17.63,17.57,17.59,124800.0,17.6,17.63,17.57,17.59,124800.0
2012-09-25 11:00:00,17.59,17.63,17.55,17.56,180600.0,17.59,17.63,17.55,17.56,180600.0
2012-09-25 11:30:00,17.56,17.56,17.5,17.51,202200.0,17.56,17.56,17.5,17.51,202200.0
2012-09-25 12:00:00,17.52,17.54,17.49,17.51,362400.0,17.52,17.54,17.49,17.51,362400.0
2012-09-25 12:30:00,17.51,17.53,17.46,17.5,63000.0,17.51,17.53,17.46,17.5,63000.0
2012-09-25 13:00:00,17.49,17.54,17.48,17.54,130800.0,17.49,17.54,17.48,17.54,130800.0
2012-09-25 13:30:00,17.54,17.6,17.52,17.52,165600.0,17.54,17.6,17.52,17.52,165600.0
2012-09-25 14:00:00,17.52,17.53,17.46,17.46,118800.0,17.52,17.53,17.46,17.46,118800.0
2012-09-25 14:30:00,17.45,17.48,17.45,17.46,97800.0,17.45,17.48,17.45,17.46,97800.0
2012-09-25 15:00:00,17.45,17.46,17.39,17.45,151200.0,17.45,17.46,17.39,17.45,151200.0
2012-09-25 15:30:00,17.45,17.46,17.4,17.41,429600.0,17.45,17.46,17.4,17.41,429600.0
2012-09-26 09:30:00,17.35,17.4,17.33,17.36,136800.0,17.35,17.4,17.33,17.36,136800.0
2012-09-26 10:00:00,17.36,17.38,17.32,17.34,354000.0,17.36,17.38,17.32,17.34,354000.0
2012-09-26 10:30:00,17.33,17.4,17.27,17.39,318600.0,17.33,17.4,17.27,17.39,318600.0
2012-09-26 11:00:00,17.39,17.42,17.33,17.35,270000.0,17.39,17.42,17.33,17.35,270000.0
2012-09-26 11:30:00,17.33,17.36,17.31,17.32,268200.0,17.33,17.36,17.31,17.32,268200.0
2012-09-26 12:00:00,17.32,17.33,17.27,17.27,139200.0,17.32,17.33,17.27,17.27,139200.0
2012-09-26 12:30:00,17.28,17.28,17.23,17.26,154200.0,17.28,17.28,17.23,17.26,154200.0
2012-09-26 13:00:00,17.27,17.27,17.22,17.24,150600.0,17.27,17.27,17.22,17.24,150600.0
2012-09-26 13:30:00,17.24,17.25,17.19,17.21,115800.0,17.24,17.25,17.19,17.21,115800.0
2012-09-26 14:00:00,17.2,17.27,17.19,17.22,100200.0,17.2,17.27,17.19,17.22,100200.0
2012-09-26 14:30:00,17.22,17.24,17.2,17.24,75000.0,17.22,17.24,17.2,17.24,75000.0
2012-09-26 15:00:00,17.24,17.24,17.17,17.17,145800.0,17.24,17.24,17.17,17.17,145800.0
2012-09-26 15:30:00,17.17,17.19,17.14,17.15,424800.0,17.17,17.19,17.14,17.15,424800.0
2012-09-27 09:30:00,17.13,17.26,17.08,17.24,438000.0,17.13,17.26,17.08,17.24,438000.0
2012-09-27 10:00:00,17.23,17.27,17.22,17.24,190800.0,17.23,17.27,17.22,17.24,190800.0
2012-09-27 10:30:00,17.24,17.25,17.22,17.25,274800.0,17.24,17.25,17.22,17.25,274800.0
2012-09-27 11:00:00,17.25,17.26,17.18,17.18,157200.0,17.25,17.26,17.18,17.18,157200.0
2012-09-27 11:30:00,17.18,17.23,17.16,17.23,132600.0,17.18,17.23,17.16,17.23,132600.0
2012-09-27 12:00:00,17.22,17.36,17.22,17.36,74400.0,17.22,17.36,17.22,17.36,74400.0
2012-09-27 12:30:00,17.37,17.46,17.36,17.46,180000.0,17.37,17.46,17.36,17.46,180000.0
2012-09-27 13:00:00,17.45,17.68,17.45,17.56,729000.0,17.45,17.68,17.45,17.56,729000.0
2012-09-27 13:30:00,17.57,17.68,17.54,17.67,337800.0,17.57,17.68,17.54,17.67,337800.0
2012-09-27 14:00:00,17.67,17.68,17.6,17.63,255600.0,17.67,17.68,17.6,17.63,255600.0
2012-09-27 14:30:00,17.62,17.63,17.59,17.6,104400.0,17.62,17.63,17.59,17.6,104400.0
2012-09-27 15:00:00,17.6,17.61,17.59,17.59,169800.0,17.6,17.61,17.59,17.59,169800.0
2012-09-27 15:30:00,17.59,17.62,17.57,17.59,502200.0,17.59,17.62,17.57,17.59,502200.0
2012-09-28 09:30:00,17.57,17.99,17.47,17.53,444600.0,17.57,17.99,17.47,17.53,444600.0
2012-09-28 10:00:00,17.52,17.55,17.49,17.5,505800.0,17.52,17.55,17.49,17.5,505800.0
2012-09-28 10:30:00,17.5,17.52,17.5,17.52,208800.0,17.5,17.52,17.5,17.52,208800.0
2012-09-28 11:00:00,17.52,17.53,17.5,17.5,109200.0,17.52,17.53,17.5,17.5,109200.0
2012-09-28 11:30:00,17.51,17.55,17.5,17.55,103200.0,17.51,17.55,17.5,17.55,103200.0
2012-09-28 12:00:00,17.55,17.64,17.54,17.62,303000.0,17.55,17.64,17.54,17.62,303000.0
2012-09-28 12:30:00,17.62,17.67,17.62,17.67,85200.0,17.62,17.67,17.62,17.67,85200.0
2012-09-28 13:00:00,17.67,17.95,17.67,17.89,790800.0,17.67,17.95,17.67,17.89,790800.0
2012-09-28 13:30:00,17.9,17.92,17.8,17.8,494400.0,17.9,17.92,17.8,17.8,494400.0
2012-09-28 14:00:00,17.8,17.82,17.78,17.78,296400.0,17.8,17.82,17.78,17.78,296400.0
2012-09-28 14:30:00,17.78,17.97,17.77,17.93,573600.0,17.78,17.97,17.77,17.93,573600.0
2012-09-28 15:00:00,17.92,17.95,17.83,17.83,463800.0,17.92,17.95,17.83,17.83,463800.0
2012-09-28 15:30:00,17.82,17.92,17.8,17.9,1480800.0,17.82,17.92,17.8,17.9,1480800.0
2012-10-01 09:30:00,17.89,18.22,17.81,17.98,474600.0,17.89,18.22,17.81,17.98,474600.0
2012-10-01 10:00:00,17.98,18.11,17.95,17.95,246600.0,17.98,18.11,17.95,17.95,246600.0
2012-10-01 10:30:00,17.96,17.98,17.91,17.92,157800.0,17.96,17.98,17.91,17.92,157800.0
2012-10-01 11:00:00,17.92,18.02,17.92,17.99,287400.0,17.92,18.02,17.92,17.99,287400.0
2012-10-01 11:30:00,17.99,18.01,17.96,17.97,253800.0,17.99,18.01,17.96,17.97,253800.0
2012-10-01 12:00:00,17.97,17.99,17.96,17.99,157200.0,17.97,17.99,17.96,17.99,157200.0
2012-10-01 12:30:00,17.99,18.0,17.89,17.92,93600.0,17.99,18.0,17.89,17.92,93600.0
2012-10-01 13:00:00,17.91,17.95,17.89,17.95,157200.0,17.91,17.95,17.89,17.95,157200.0
2012-10-01 13:30:00,17.95,17.95,17.88,17.95,180600.0,17.95,17.95,17.88,17.95,180600.0
2012-10-01 14:00:00,17.95,18.04,17.95,18.04,207000.0,17.95,18.04,17.95,18.04,207000.0
2012-10-01 14:30:00,18.04,18.14,18.02,18.09,417000.0,18.04,18.14,18.02,18.09,417000.0
2012-10-01 15:00:00,18.09,18.09,17.92,17.98,592800.0,18.09,18.09,17.92,17.98,592800.0
2012-10-01 15:30:00,17.97,17.98,17.92,17.95,571800.0,17.97,17.98,17.92,17.95,571800.0
2012-10-02 09:30:00,17.99,18.22,17.96,18.21,329400.0,17.99,18.22,17.96,18.21,329400.0
2012-10-02 10:00:00,18.19,18.2,18.11,18.14,211800.0,18.19,18.2,18.11,18.14,211800.0
2012-10-02 10:30:00,18.15,18.25,18.11,18.13,259200.0,18.15,18.25,18.11,18.13,259200.0
2012-10-02 11:00:00,18.13,18.13,18.09,18.13,178800.0,18.13,18.13,18.09,18.13,178800.0
2012-10-02 11:30:00,18.12,18.15,18.06,18.07,182400.0,18.12,18.15,18.06,18.07,182400.0
2012-10-02 12:00:00,18.06,18.09,18.02,18.05,263400.0,18.06,18.09,18.02,18.05,263400.0
2012-10-02 12:30:00,18.05,18.07,18.01,18.05,137400.0,18.05,18.07,18.01,18.05,137400.0
2012-10-02 13:00:00,18.06,18.07,18.04,18.05,116400.0,18.06,18.07,18.04,18.05,116400.0
2012-10-02 13:30:00,18.04,18.07,17.99,18.02,111600.0,18.04,18.07,17.99,18.02,111600.0
2012-10-02 14:00:00,18.01,18.03,17.96,17.97,102600.0,18.01,18.03,17.96,17.97,102600.0
2012-10-02 14:30:00,17.97,17.97,17.93,17.95,169200.0,17.97,17.97,17.93,17.95,169200.0
2012-10-02 15:00:00,17.95,17.98,17.95,17.97,136200.0,17.95,17.98,17.95,17.97,136200.0
2012-10-02 15:30:00,17.97,18.02,17.97,18.01,259200.0,17.97,18.02,17.97,18.01,259200.0
2012-10-03 09:30:00,18.09,18.12,17.98,17.98,253800.0,18.09,18.12,17.98,17.98,253800.0
2012-10-03 10:00:00,18.0,18.08,17.93,18.07,159000.0,18.0,18.08,17.93,18.07,159000.0
2012-10-03 10:30:00,18.08,18.1,18.03,18.07,91200.0,18.08,18.1,18.03,18.07,91200.0
2012-10-03 11:00:00,18.08,18.16,18.07,18.11,120600.0,18.08,18.16,18.07,18.11,120600.0
2012-10-03 11:30:00,18.12,18.18,18.11,18.13,184800.0,18.12,18.18,18.11,18.13,184800.0
2012-10-03 12:00:00,18.13,18.15,18.1,18.14,129600.0,18.13,18.15,18.1,18.14,129600.0
2012-10-03 12:30:00,18.15,18.15,18.08,18.08,105000.0,18.15,18.15,18.08,18.08,105000.0
2012-10-03 13:00:00,18.08,18.14,18.07,18.13,147000.0,18.08,18.14,18.07,18.13,147000.0
2012-10-03 13:30:00,18.13,18.14,18.11,18.13,294600.0,18.13,18.14,18.11,18.13,294600.0
2012-10-03 14:00:00,18.13,18.15,18.11,18.12,270000.0,18.13,18.15,18.11,18.12,270000.0
2012-10-03 14:30:00,18.13,18.17,18.13,18.17,236400.0,18.13,18.17,18.13,18.17,236400.0
2012-10-03 15:00:00,18.16,18.2,18.15,18.19,423600.0,18.16,18.2,18.15,18.19,423600.0
2012-10-03 15:30:00,18.19,18.24,18.17,18.23,622200.0,18.19,18.24,18.17,18.23,622200.0
2012-10-04 09:30:00,18.29,18.42,18.2,18.32,432600.0,18.29,18.42,18.2,18.32,432600.0
2012-10-04 10:00:00,18.32,18.47,18.31,18.36,206400.0,18.32,18.47,18.31,18.36,206400.0
2012-10-04 10:30:00,18.36,18.41,18.28,18.32,133200.0,18.36,18.41,18.28,18.32,133200.0
2012-10-04 11:00:00,18.32,18.32,18.23,18.26,146400.0,18.32,18.32,18.23,18.26,146400.0
2012-10-04 11:30:00,18.27,18.33,18.26,18.32,102000.0,18.27,18.33,18.26,18.32,102000.0
2012-10-04 12:00:00,18.32,18.33,18.29,18.32,77400.0,18.32,18.33,18.29,18.32,77400.0
2012-10-04 12:30:00,18.31,18.32,18.25,18.28,185400.0,18.31,18.32,18.25,18.28,185400.0
2012-10-04 13:00:00,18.29,18.3,18.28,18.29,135000.0,18.29,18.3,18.28,18.29,135000.0
2012-10-04 13:30:00,18.3,18.3,18.27,18.29,90600.0,18.3,18.3,18.27,18.29,90600.0
2012-10-04 14:00:00,18.29,18.29,18.26,18.28,83400.0,18.29,18.29,18.26,18.28,83400.0
2012-10-04 14:30:00,18.29,18.3,18.25,18.27,77400.0,18.29,18.3,18.25,18.27,77400.0
2012-10-04 15:00:00,18.27,18.3,18.26,18.28,115800.0,18.27,18.3,18.26,18.28,115800.0
2012-10-04 15:30:00,18.28,18.3,18.26,18.29,292800.0,18.28,18.3,18.26,18.29,292800.0
2012-10-05 09:30:00,18.31,18.33,18.21,18.22,171000.0,18.31,18.33,18.21,18.22,171000.0
2012-10-05 10:00:00,18.22,18.24,18.21,18.22,180600.0,18.22,18.24,18.21,18.22,180600.0
2012-10-05 10:30:00,18.22,18.24,18.18,18.22,117600.0,18.22,18.24,18.18,18.22,117600.0
2012-10-05 11:00:00,18.22,18.24,18.17,18.17,145800.0,18.22,18.24,18.17,18.17,145800.0
2012-10-05 11:30:00,18.17,18.21,18.11,18.18,221400.0,18.17,18.21,18.11,18.18,221400.0
2012-10-05 12:00:00,18.18,18.19,18.15,18.17,88200.0,18.18,18.19,18.15,18.17,88200.0
2012-10-05 12:30:00,18.16,18.19,18.16,18.17,103800.0,18.16,18.19,18.16,18.17,103800.0
2012-10-05 13:00:00,18.17,18.18,18.15,18.17,146400.0,18.17,18.18,18.15,18.17,146400.0
2012-10-05 13:30:00,18.16,18.18,18.16,18.17,166200.0,18.16,18.18,18.16,18.17,166200.0
2012-10-05 14:00:00,18.16,18.18,18.15,18.15,72600.0,18.16,18.18,18.15,18.15,72600.0
2012-10-05 14:30:00,18.16,18.17,18.08,18.08,198000.0,18.16,18.17,18.08,18.08,198000.0
2012-10-05 15:00:00,18.08,18.11,18.07,18.08,241800.0,18.08,18.11,18.07,18.08,241800.0
2012-10-05 15:30:00,18.08,18.09,18.04,18.08,638400.0,18.08,18.09,18.04,18.08,638400.0
2012-10-08 09:30:00,18.06,18.07,17.88,17.91,246600.0,18.06,18.07,17.88,17.91,246600.0
2012-10-08 10:00:00,17.89,17.99,17.88,17.97,198600.0,17.89,17.99,17.88,17.97,198600.0
2012-10-08 10:30:00,17.97,17.98,17.91,17.92,96600.0,17.97,17.98,17.91,17.92,96600.0
2012-10-08 11:00:00,17.91,17.92,17.83,17.84,190800.0,17.91,17.92,17.83,17.84,190800.0
2012-10-08 11:30:00,17.84,17.85,17.79,17.82,202200.0,17.84,17.85,17.79,17.82,202200.0
2012-10-08 12:00:00,17.82,17.84,17.79,17.8,180000.0,17.82,17.84,17.79,17.8,180000.0
2012-10-08 12:30:00,17.81,17.89,17.81,17.89,87600.0,17.81,17.89,17.81,17.89,87600.0
2012-10-08 13:00:00,17.9,17.91,17.88,17.91,30600.0,17.9,17.91,17.88,17.91,30600.0
2012-10-08 13:30:00,17.92,17.95,17.92,17.95,61200.0,17.92,17.95,17.92,17.95,61200.0
2012-10-08 14:00:00,17.96,17.97,17.91,17.92,209400.0,17.96,17.97,17.91,17.92,209400.0
2012-10-08 14:30:00,17.92,17.93,17.92,17.92,84600.0,17.92,17.93,17.92,17.92,84600.0
2012-10-08 15:00:00,17.93,17.94,17.9,17.93,116400.0,17.93,17.94,17.9,17.93,116400.0
2012-10-08 15:30:00,17.93,17.95,17.9,17.9,316800.0,17.93,17.95,17.9,17.9,316800.0
2012-10-09 09:30:00,14.93,14.93,14.3,14.39,12283200.0,14.93,14.93,14.3,14.39,12283200.0
2012-10-09 10:00:00,14.39,14.73,14.39,14.65,7198800.0,14.39,14.73,14.39,14.65,7198800.0
2012-10-09 10:30:00,14.65,14.75,14.47,14.7,5497800.0,14.65,14.75,14.47,14.7,5497800.0
2012-10-09 11:00:00,14.7,14.72,14.5,14.54,2514000.0,14.7,14.72,14.5,14.54,2514000.0
2012-10-09 11:30:00,14.54,14.6,14.5,14.53,2384400.0,14.54,14.6,14.5,14.53,2384400.0
2012-10-09 12:00:00,14.53,14.57,14.52,14.54,1501200.0,14.53,14.57,14.52,14.54,1501200.0
2012-10-09 12:30:00,14.54,14.56,14.41,14.42,2292600.0,14.54,14.56,14.41,14.42,2292600.0
2012-10-09 13:00:00,14.42,14.55,14.35,14.54,1890600.0,14.42,14.55,14.35,14.54,1890600.0
2012-10-09 13:30:00,14.54,14.55,14.39,14.39,2516400.0,14.54,14.55,14.39,14.39,2516400.0
2012-10-09 14:00:00,14.39,14.45,14.34,14.41,2162400.0,14.39,14.45,14.34,14.41,2162400.0
2012-10-09 14:30:00,14.42,14.42,14.32,14.38,1344000.0,14.42,14.42,14.32,14.38,1344000.0
2012-10-09 15:00:00,14.38,14.4,14.26,14.27,2028000.0,14.38,14.4,14.26,14.27,2028000.0
2012-10-09 15:30:00,14.27,14.28,14.1,14.1,4443600.0,14.27,14.28,14.1,14.1,4443600.0
2012-10-10 09:30:00,13.88,14.36,13.84,14.29,4693200.0,13.88,14.36,13.84,14.29,4693200.0
2012-10-10 10:00:00,14.28,14.49,14.22,14.48,2470200.0,14.28,14.49,14.22,14.48,2470200.0
2012-10-10 10:30:00,14.47,14.61,14.44,14.5,2457000.0,14.47,14.61,14.44,14.5,2457000.0
2012-10-10 11:00:00,14.5,14.65,14.48,14.58,1416000.0,14.5,14.65,14.48,14.58,1416000.0
2012-10-10 11:30:00,14.58,14.71,14.58,14.67,1506600.0,14.58,14.71,14.58,14.67,1506600.0
2012-10-10 12:00:00,14.66,14.68,14.63,14.66,1174200.0,14.66,14.68,14.63,14.66,1174200.0
2012-10-10 12:30:00,14.66,14.67,14.61,14.61,1315200.0,14.66,14.67,14.61,14.61,1315200.0
2012-10-10 13:00:00,14.6,14.64,14.59,14.62,851400.0,14.6,14.64,14.59,14.62,851400.0
2012-10-10 13:30:00,14.62,14.67,14.61,14.66,517800.0,14.62,14.67,14.61,14.66,517800.0
2012-10-10 14:00:00,14.67,14.7,14.61,14.63,1733400.0,14.67,14.7,14.61,14.63,1733400.0
2012-10-10 14:30:00,14.63,14.63,14.57,14.58,884400.0,14.63,14.63,14.57,14.58,884400.0
2012-10-10 15:00:00,14.58,14.62,14.56,14.61,816000.0,14.58,14.62,14.56,14.61,816000.0
2012-10-10 15:30:00,14.61,14.67,14.6,14.63,1779600.0,14.61,14.67,14.6,14.63,1779600.0
2012-10-11 09:30:00,14.68,14.8,14.58,14.7,1362600.0,14.68,14.8,14.58,14.7,1362600.0
2012-10-11 10:00:00,14.7,14.72,14.63,14.67,744000.0,14.7,14.72,14.63,14.67,744000.0
2012-10-11 10:30:00,14.67,14.68,14.58,14.62,429600.0,14.67,14.68,14.58,14.62,429600.0
2012-10-11 11:00:00,14.61,14.63,14.47,14.56,643800.0,14.61,14.63,14.47,14.56,643800.0
2012-10-11 11:30:00,14.55,14.55,14.42,14.45,485400.0,14.55,14.55,14.42,14.45,485400.0
2012-10-11 12:00:00,14.45,14.46,14.42,14.46,363000.0,14.45,14.46,14.42,14.46,363000.0
2012-10-11 12:30:00,14.46,14.53,14.45,14.5,392400.0,14.46,14.53,14.45,14.5,392400.0
2012-10-11 13:00:00,14.49,14.5,14.42,14.47,304200.0,14.49,14.5,14.42,14.47,304200.0
2012-10-11 13:30:00,14.46,14.47,14.42,14.44,346800.0,14.46,14.47,14.42,14.44,346800.0
2012-10-11 14:00:00,14.44,14.53,14.44,14.47,400200.0,14.44,14.53,14.44,14.47,400200.0
2012-10-11 14:30:00,14.47,14.48,14.42,14.42,487800.0,14.47,14.48,14.42,14.42,487800.0
2012-10-11 15:00:00,14.42,14.44,14.38,14.39,750000.0,14.42,14.44,14.38,14.39,750000.0
2012-10-11 15:30:00,14.39,14.4,14.31,14.36,1109400.0,14.39,14.4,14.31,14.36,1109400.0
2012-10-12 09:30:00,14.38,14.51,14.36,14.5,433200.0,14.38,14.51,14.36,14.5,433200.0
2012-10-12 10:00:00,14.5,14.56,14.48,14.51,580800.0,14.5,14.56,14.48,14.51,580800.0
2012-10-12 10:30:00,14.51,14.51,14.45,14.47,567600.0,14.51,14.51,14.45,14.47,567600.0
2012-10-12 11:00:00,14.47,14.54,14.47,14.51,654000.0,14.47,14.54,14.47,14.51,654000.0
2012-10-12 11:30:00,14.5,14.55,14.46,14.53,990000.0,14.5,14.55,14.46,14.53,990000.0
2012-10-12 12:00:00,14.53,14.57,14.53,14.56,485400.0,14.53,14.57,14.53,14.56,485400.0
2012-10-12 12:30:00,14.55,14.65,14.55,14.63,742200.0,14.55,14.65,14.55,14.63,742200.0
2012-10-12 13:00:00,14.62,14.64,14.58,14.59,528000.0,14.62,14.64,14.58,14.59,528000.0
2012-10-12 13:30:00,14.6,14.61,14.57,14.58,448200.0,14.6,14.61,14.57,14.58,448200.0
2012-10-12 14:00:00,14.58,14.59,14.56,14.58,433200.0,14.58,14.59,14.56,14.58,433200.0
2012-10-12 14:30:00,14.58,14.58,14.53,14.54,378600.0,14.58,14.58,14.53,14.54,378600.0
2012-10-12 15:00:00,14.54,14.56,14.51,14.56,559800.0,14.54,14.56,14.51,14.56,559800.0
2012-10-12 15:30:00,14.56,14.57,14.51,14.52,903600.0,14.56,14.57,14.51,14.52,903600.0
2012-10-15 09:30:00,14.61,14.66,14.4,14.41,875400.0,14.61,14.66,14.4,14.41,875400.0
2012-10-15 10:00:00,14.41,14.44,14.36,14.41,938400.0,14.41,14.44,14.36,14.41,938400.0
2012-10-15 10:30:00,14.41,14.46,14.4,14.42,420600.0,14.41,14.46,14.4,14.42,420600.0
2012-10-15 11:00:00,14.43,14.5,14.43,14.47,352200.0,14.43,14.5,14.43,14.47,352200.0
2012-10-15 11:30:00,14.47,14.5,14.46,14.49,347400.0,14.47,14.5,14.46,14.49,347400.0
2012-10-15 12:00:00,14.49,14.5,14.47,14.5,321600.0,14.49,14.5,14.47,14.5,321600.0
2012-10-15 12:30:00,14.5,14.52,14.49,14.49,322800.0,14.5,14.52,14.49,14.49,322800.0
2012-10-15 13:00:00,14.5,14.51,14.48,14.49,282000.0,14.5,14.51,14.48,14.49,282000.0
2012-10-15 13:30:00,14.5,14.53,14.49,14.5,198600.0,14.5,14.53,14.49,14.5,198600.0
2012-10-15 14:00:00,14.5,14.51,14.49,14.49,202800.0,14.5,14.51,14.49,14.49,202800.0
2012-10-15 14:30:00,14.5,14.5,14.47,14.48,354600.0,14.5,14.5,14.47,14.48,354600.0
2012-10-15 15:00:00,14.48,14.51,14.47,14.5,499200.0,14.48,14.51,14.47,14.5,499200.0
2012-10-15 15:30:00,14.5,14.56,14.49,14.55,768600.0,14.5,14.56,14.49,14.55,768600.0
2012-10-16 09:30:00,14.65,14.74,14.56,14.67,654000.0,14.65,14.74,14.56,14.67,654000.0
2012-10-16 10:00:00,14.67,14.72,14.59,14.68,366600.0,14.67,14.72,14.59,14.68,366600.0
2012-10-16 10:30:00,14.68,14.69,14.63,14.63,228000.0,14.68,14.69,14.63,14.63,228000.0
2012-10-16 11:00:00,14.63,14.69,14.61,14.69,217800.0,14.63,14.69,14.61,14.69,217800.0
2012-10-16 11:30:00,14.69,14.71,14.65,14.71,300000.0,14.69,14.71,14.65,14.71,300000.0
2012-10-16 12:00:00,14.71,14.76,14.7,14.71,463800.0,14.71,14.76,14.7,14.71,463800.0
2012-10-16 12:30:00,14.72,14.73,14.66,14.68,208200.0,14.72,14.73,14.66,14.68,208200.0
2012-10-16 13:00:00,14.68,14.73,14.68,14.73,132000.0,14.68,14.73,14.68,14.73,132000.0
2012-10-16 13:30:00,14.73,14.74,14.71,14.72,187800.0,14.73,14.74,14.71,14.72,187800.0
2012-10-16 14:00:00,14.73,14.74,14.71,14.72,345000.0,14.73,14.74,14.71,14.72,345000.0
2012-10-16 14:30:00,14.72,14.75,14.72,14.73,254400.0,14.72,14.75,14.72,14.73,254400.0
2012-10-16 15:00:00,14.73,14.74,14.71,14.72,457200.0,14.73,14.74,14.71,14.72,457200.0
2012-10-16 15:30:00,14.72,14.79,14.71,14.79,918600.0,14.72,14.79,14.71,14.79,918600.0
2012-10-17 09:30:00,14.9,14.9,14.63,14.69,892200.0,14.9,14.9,14.63,14.69,892200.0
2012-10-17 10:00:00,14.68,14.74,14.63,14.63,549600.0,14.68,14.74,14.63,14.63,549600.0
2012-10-17 10:30:00,14.63,14.67,14.62,14.64,268800.0,14.63,14.67,14.62,14.64,268800.0
2012-10-17 11:00:00,14.65,14.65,14.57,14.6,417600.0,14.65,14.65,14.57,14.6,417600.0
2012-10-17 11:30:00,14.6,14.63,14.56,14.61,228600.0,14.6,14.63,14.56,14.61,228600.0
2012-10-17 12:00:00,14.61,14.67,14.6,14.64,226200.0,14.61,14.67,14.6,14.64,226200.0
2012-10-17 12:30:00,14.64,14.66,14.63,14.66,130200.0,14.64,14.66,14.63,14.66,130200.0
2012-10-17 13:00:00,14.65,14.66,14.63,14.64,261000.0,14.65,14.66,14.63,14.64,261000.0
2012-10-17 13:30:00,14.65,14.66,14.6,14.6,424200.0,14.65,14.66,14.6,14.6,424200.0
2012-10-17 14:00:00,14.61,14.61,14.57,14.61,214200.0,14.61,14.61,14.57,14.61,214200.0
2012-10-17 14:30:00,14.61,14.62,14.58,14.58,246600.0,14.61,14.62,14.58,14.58,246600.0
2012-10-17 15:00:00,14.58,14.65,14.56,14.63,336000.0,14.58,14.65,14.56,14.63,336000.0
2012-10-17 15:30:00,14.64,14.67,14.61,14.63,549600.0,14.64,14.67,14.61,14.63,549600.0
2012-10-18 09:30:00,14.6,14.63,14.47,14.58,479400.0,14.6,14.63,14.47,14.58,479400.0
2012-10-18 10:00:00,14.6,14.62,14.45,14.49,394800.0,14.6,14.62,14.45,14.49,394800.0
2012-10-18 10:30:00,14.48,14.52,14.46,14.49,210600.0,14.48,14.52,14.46,14.49,210600.0
2012-10-18 11:00:00,14.49,14.5,14.46,14.49,295200.0,14.49,14.5,14.46,14.49,295200.0
2012-10-18 11:30:00,14.49,14.57,14.49,14.57,468000.0,14.49,14.57,14.49,14.57,468000.0
2012-10-18 12:00:00,14.57,14.58,14.54,14.57,204000.0,14.57,14.58,14.54,14.57,204000.0
2012-10-18 12:30:00,14.57,14.58,14.54,14.56,268200.0,14.57,14.58,14.54,14.56,268200.0
2012-10-18 13:00:00,14.56,14.56,14.49,14.51,122400.0,14.56,14.56,14.49,14.51,122400.0
2012-10-18 13:30:00,14.5,14.5,14.44,14.44,166800.0,14.5,14.5,14.44,14.44,166800.0
2012-10-18 14:00:00,14.45,14.49,14.44,14.46,279000.0,14.45,14.49,14.44,14.46,279000.0
2012-10-18 14:30:00,14.46,14.49,14.46,14.48,331200.0,14.46,14.49,14.46,14.48,331200.0
2012-10-18 15:00:00,14.48,14.51,14.46,14.46,480000.0,14.48,14.51,14.46,14.46,480000.0
2012-10-18 15:30:00,14.47,14.49,14.45,14.46,1150800.0,14.47,14.49,14.45,14.46,1150800.0
2012-10-19 09:30:00,14.43,14.5,14.29,14.42,904800.0,14.43,14.5,14.29,14.42,904800.0
2012-10-19 10:00:00,14.42,14.47,14.33,14.39,588000.0,14.42,14.47,14.33,14.39,588000.0
2012-10-19 10:30:00,14.39,14.44,14.38,14.42,754200.0,14.39,14.44,14.38,14.42,754200.0
2012-10-19 11:00:00,14.43,14.43,14.39,14.42,288600.0,14.43,14.43,14.39,14.42,288600.0
2012-10-19 11:30:00,14.42,14.42,14.37,14.4,433800.0,14.42,14.42,14.37,14.4,433800.0
2012-10-19 12:00:00,14.4,14.4,14.3,14.33,204000.0,14.4,14.4,14.3,14.33,204000.0
2012-10-19 12:30:00,14.33,14.39,14.3,14.37,374400.0,14.33,14.39,14.3,14.37,374400.0
2012-10-19 13:00:00,14.37,14.39,14.35,14.39,254400.0,14.37,14.39,14.35,14.39,254400.0
2012-10-19 13:30:00,14.39,14.39,14.34,14.38,464400.0,14.39,14.39,14.34,14.38,464400.0
2012-10-19 14:00:00,14.38,14.38,14.35,14.37,390600.0,14.38,14.38,14.35,14.37,390600.0
2012-10-19 14:30:00,14.37,14.77,14.23,14.38,4497600.0,14.37,14.77,14.23,14.38,4497600.0
2012-10-19 15:00:00,14.38,14.51,14.2,14.37,4651200.0,14.38,14.51,14.2,14.37,4651200.0
2012-10-19 15:30:00,14.37,14.46,14.34,14.35,2964000.0,14.37,14.46,14.34,14.35,2964000.0
2012-10-22 09:30:00,14.23,14.23,13.55,13.93,2860800.0,14.23,14.23,13.55,13.93,2860800.0
2012-10-22 10:00:00,13.96,13.99,13.79,13.97,900000.0,13.96,13.99,13.79,13.97,900000.0
2012-10-22 10:30:00,13.98,14.11,13.94,14.09,1197000.0,13.98,14.11,13.94,14.09,1197000.0
2012-10-22 11:00:00,14.09,14.26,14.05,14.24,1076400.0,14.09,14.26,14.05,14.24,1076400.0
2012-10-22 11:30:00,14.24,14.38,14.22,14.37,1180200.0,14.24,14.38,14.22,14.37,1180200.0
2012-10-22 12:00:00,14.37,14.41,14.26,14.26,1047000.0,14.37,14.41,14.26,14.26,1047000.0
2012-10-22 12:30:00,14.26,14.26,14.1,14.21,1036200.0,14.26,14.26,14.1,14.21,1036200.0
2012-10-22 13:00:00,14.21,14.25,14.18,14.23,339000.0,14.21,14.25,14.18,14.23,339000.0
2012-10-22 13:30:00,14.23,14.27,14.2,14.22,423000.0,14.23,14.27,14.2,14.22,423000.0
2012-10-22 14:00:00,14.21,14.36,14.2,14.33,445800.0,14.21,14.36,14.2,14.33,445800.0
2012-10-22 14:30:00,14.35,14.35,14.28,14.3,391200.0,14.35,14.35,14.28,14.3,391200.0
2012-10-22 15:00:00,14.29,14.37,14.29,14.35,577200.0,14.29,14.37,14.29,14.35,577200.0
2012-10-22 15:30:00,14.36,14.42,14.33,14.42,1041600.0,14.36,14.42,14.33,14.42,1041600.0
2012-10-23 09:30:00,14.3,14.3,13.67,14.09,724200.0,14.3,14.3,13.67,14.09,724200.0
2012-10-23 10:00:00,14.08,14.14,14.05,14.11,577200.0,14.08,14.14,14.05,14.11,577200.0
2012-10-23 10:30:00,14.1,14.21,14.1,14.14,753600.0,14.1,14.21,14.1,14.14,753600.0
2012-10-23 11:00:00,14.14,14.18,14.13,14.15,375600.0,14.14,14.18,14.13,14.15,375600.0
2012-10-23 11:30:00,14.15,14.15,14.09,14.1,489600.0,14.15,14.15,14.09,14.1,489600.0
2012-10-23 12:00:00,14.1,14.24,14.1,14.23,321000.0,14.1,14.24,14.1,14.23,321000.0
2012-10-23 12:30:00,14.24,14.31,14.22,14.31,383400.0,14.24,14.31,14.22,14.31,383400.0
2012-10-23 13:00:00,14.31,14.31,14.15,14.16,413400.0,14.31,14.31,14.15,14.16,413400.0
2012-10-23 13:30:00,14.16,14.2,14.13,14.2,345600.0,14.16,14.2,14.13,14.2,345600.0
2012-10-23 14:00:00,14.21,14.22,14.06,14.11,663600.0,14.21,14.22,14.06,14.11,663600.0
2012-10-23 14:30:00,14.12,14.2,14.12,14.16,1056000.0,14.12,14.2,14.12,14.16,1056000.0
2012-10-23 15:00:00,14.16,14.18,14.08,14.16,809400.0,14.16,14.18,14.08,14.16,809400.0
2012-10-23 15:30:00,14.16,14.18,14.13,14.18,1428600.0,14.16,14.18,14.13,14.18,1428600.0
2012-10-24 09:30:00,14.28,14.33,14.17,14.24,550800.0,14.28,14.33,14.17,14.24,550800.0
2012-10-24 10:00:00,14.24,14.25,14.12,14.24,611400.0,14.24,14.25,14.12,14.24,611400.0
2012-10-24 10:30:00,14.24,14.29,14.23,14.27,338400.0,14.24,14.29,14.23,14.27,338400.0
2012-10-24 11:00:00,14.26,14.28,14.21,14.23,235200.0,14.26,14.28,14.21,14.23,235200.0
2012-10-24 11:30:00,14.23,14.25,14.18,14.18,210600.0,14.23,14.25,14.18,14.18,210600.0
2012-10-24 12:00:00,14.18,14.26,14.18,14.26,294000.0,14.18,14.26,14.18,14.26,294000.0
2012-10-24 12:30:00,14.26,14.3,14.26,14.29,171000.0,14.26,14.3,14.26,14.29,171000.0
2012-10-24 13:00:00,14.29,14.32,14.29,14.32,189600.0,14.29,14.32,14.29,14.32,189600.0
2012-10-24 13:30:00,14.32,14.36,14.31,14.34,355800.0,14.32,14.36,14.31,14.34,355800.0
2012-10-24 14:00:00,14.33,14.42,14.3,14.39,415800.0,14.33,14.42,14.3,14.39,415800.0
2012-10-24 14:30:00,14.39,14.41,14.32,14.38,895200.0,14.39,14.41,14.32,14.38,895200.0
2012-10-24 15:00:00,14.38,14.38,14.33,14.37,538200.0,14.38,14.38,14.33,14.37,538200.0
2012-10-24 15:30:00,14.37,14.38,14.3,14.37,1205400.0,14.37,14.38,14.3,14.37,1205400.0
2012-10-25 09:30:00,14.6,14.6,14.37,14.37,409200.0,14.6,14.6,14.37,14.37,409200.0
2012-10-25 10:00:00,14.37,14.38,14.3,14.37,432600.0,14.37,14.38,14.3,14.37,432600.0
2012-10-25 10:30:00,14.37,14.42,14.34,14.41,326400.0,14.37,14.42,14.34,14.41,326400.0
2012-10-25 11:00:00,14.41,14.51,14.4,14.41,499800.0,14.41,14.51,14.4,14.41,499800.0
2012-10-25 11:30:00,14.41,14.43,14.38,14.39,438000.0,14.41,14.43,14.38,14.39,438000.0
2012-10-25 12:00:00,14.38,14.4,14.36,14.38,281400.0,14.38,14.4,14.36,14.38,281400.0
2012-10-25 12:30:00,14.38,14.47,14.38,14.46,226200.0,14.38,14.47,14.38,14.46,226200.0
2012-10-25 13:00:00,14.46,14.49,14.41,14.45,176400.0,14.46,14.49,14.41,14.45,176400.0
2012-10-25 13:30:00,14.44,14.45,14.41,14.43,165600.0,14.44,14.45,14.41,14.43,165600.0
2012-10-25 14:00:00,14.43,14.43,14.4,14.42,246000.0,14.43,14.43,14.4,14.42,246000.0
2012-10-25 14:30:00,14.42,14.44,14.41,14.42,223800.0,14.42,14.44,14.41,14.42,223800.0
2012-10-25 15:00:00,14.42,14.43,14.4,14.41,372000.0,14.42,14.43,14.4,14.41,372000.0
2012-10-25 15:30:00,14.41,14.5,14.41,14.5,1367400.0,14.41,14.5,14.41,14.5,1367400.0
2012-10-26 09:30:00,14.47,14.58,14.42,14.47,469800.0,14.47,14.58,14.42,14.47,469800.0
2012-10-26 10:00:00,14.46,14.47,14.36,14.38,349800.0,14.46,14.47,14.36,14.38,349800.0
2012-10-26 10:30:00,14.38,14.41,14.37,14.4,424200.0,14.38,14.41,14.37,14.4,424200.0
2012-10-26 11:00:00,14.39,14.44,14.39,14.41,235200.0,14.39,14.44,14.39,14.41,235200.0
2012-10-26 11:30:00,14.41,14.43,14.38,14.42,237000.0,14.41,14.43,14.38,14.42,237000.0
2012-10-26 12:00:00,14.42,14.44,14.38,14.44,304800.0,14.42,14.44,14.38,14.44,304800.0
2012-10-26 12:30:00,14.45,14.48,14.42,14.46,166800.0,14.45,14.48,14.42,14.46,166800.0
2012-10-26 13:00:00,14.47,14.47,14.43,14.47,130800.0,14.47,14.47,14.43,14.47,130800.0
2012-10-26 13:30:00,14.47,14.5,14.47,14.49,262200.0,14.47,14.5,14.47,14.49,262200.0
2012-10-26 14:00:00,14.49,14.5,14.47,14.5,157200.0,14.49,14.5,14.47,14.5,157200.0
2012-10-26 14:30:00,14.5,14.53,14.48,14.52,325200.0,14.5,14.53,14.48,14.52,325200.0
2012-10-26 15:00:00,14.51,14.57,14.51,14.57,318600.0,14.51,14.57,14.51,14.57,318600.0
2012-10-26 15:30:00,14.57,14.57,14.47,14.53,918000.0,14.57,14.57,14.47,14.53,918000.0
2012-10-31 09:30:00,14.5,14.59,14.42,14.43,629400.0,14.5,14.59,14.42,14.43,629400.0
2012-10-31 10:00:00,14.42,14.55,14.41,14.45,337200.0,14.42,14.55,14.41,14.45,337200.0
2012-10-31 10:30:00,14.46,14.46,14.39,14.39,492000.0,14.46,14.46,14.39,14.39,492000.0
2012-10-31 11:00:00,14.38,14.39,14.33,14.35,529200.0,14.38,14.39,14.33,14.35,529200.0
2012-10-31 11:30:00,14.35,14.42,14.35,14.35,207000.0,14.35,14.42,14.35,14.35,207000.0
2012-10-31 12:00:00,14.36,14.38,14.31,14.34,444600.0,14.36,14.38,14.31,14.34,444600.0
2012-10-31 12:30:00,14.35,14.38,14.3,14.37,275400.0,14.35,14.38,14.3,14.37,275400.0
2012-10-31 13:00:00,14.37,14.38,14.33,14.36,207000.0,14.37,14.38,14.33,14.36,207000.0
2012-10-31 13:30:00,14.35,14.4,14.35,14.38,219600.0,14.35,14.4,14.35,14.38,219600.0
2012-10-31 14:00:00,14.38,14.41,14.36,14.37,245400.0,14.38,14.41,14.36,14.37,245400.0
2012-10-31 14:30:00,14.37,14.38,14.33,14.36,756000.0,14.37,14.38,14.33,14.36,756000.0
2012-10-31 15:00:00,14.36,14.5,14.34,14.45,406800.0,14.36,14.5,14.34,14.45,406800.0
2012-10-31 15:30:00,14.45,14.47,14.38,14.47,1289400.0,14.45,14.47,14.38,14.47,1289400.0
2012-11-01 09:30:00,14.51,14.58,14.32,14.53,413400.0,14.51,14.58,14.32,14.53,413400.0
2012-11-01 10:00:00,14.53,14.58,14.47,14.49,567600.0,14.53,14.58,14.47,14.49,567600.0
2012-11-01 10:30:00,14.49,14.55,14.49,14.51,218400.0,14.49,14.55,14.49,14.51,218400.0
2012-11-01 11:00:00,14.51,14.55,14.48,14.49,183000.0,14.51,14.55,14.48,14.49,183000.0
2012-11-01 11:30:00,14.49,14.55,14.49,14.53,190200.0,14.49,14.55,14.49,14.53,190200.0
2012-11-01 12:00:00,14.52,14.54,14.49,14.5,200400.0,14.52,14.54,14.49,14.5,200400.0
2012-11-01 12:30:00,14.5,14.53,14.47,14.51,123600.0,14.5,14.53,14.47,14.51,123600.0
2012-11-01 13:00:00,14.51,14.53,14.48,14.49,115800.0,14.51,14.53,14.48,14.49,115800.0
2012-11-01 13:30:00,14.49,14.53,14.48,14.5,144000.0,14.49,14.53,14.48,14.5,144000.0
2012-11-01 14:00:00,14.49,14.55,14.49,14.54,183600.0,14.49,14.55,14.49,14.54,183600.0
2012-11-01 14:30:00,14.53,14.58,14.53,14.56,224400.0,14.53,14.58,14.53,14.56,224400.0
2012-11-01 15:00:00,14.56,14.57,14.55,14.56,228600.0,14.56,14.57,14.55,14.56,228600.0
2012-11-01 15:30:00,14.55,14.6,14.53,14.6,649800.0,14.55,14.6,14.53,14.6,649800.0
2012-11-02 09:30:00,14.56,14.78,14.56,14.66,343200.0,14.56,14.78,14.56,14.66,343200.0
2012-11-02 10:00:00,14.66,14.68,14.57,14.6,276000.0,14.66,14.68,14.57,14.6,276000.0
2012-11-02 10:30:00,14.6,14.65,14.58,14.63,213000.0,14.6,14.65,14.58,14.63,213000.0
2012-11-02 11:00:00,14.63,14.64,14.59,14.6,159000.0,14.63,14.64,14.59,14.6,159000.0
2012-11-02 11:30:00,14.6,14.67,14.6,14.66,163200.0,14.6,14.67,14.6,14.66,163200.0
2012-11-02 12:00:00,14.66,14.68,14.64,14.64,158400.0,14.66,14.68,14.64,14.64,158400.0
2012-11-02 12:30:00,14.64,14.7,14.64,14.7,201600.0,14.64,14.7,14.64,14.7,201600.0
2012-11-02 13:00:00,14.7,14.73,14.69,14.73,342000.0,14.7,14.73,14.69,14.73,342000.0
2012-11-02 13:30:00,14.72,14.75,14.69,14.7,319800.0,14.72,14.75,14.69,14.7,319800.0
2012-11-02 14:00:00,14.69,14.7,14.66,14.68,340800.0,14.69,14.7,14.66,14.68,340800.0
2012-11-02 14:30:00,14.67,14.71,14.67,14.69,364800.0,14.67,14.71,14.67,14.69,364800.0
2012-11-02 15:00:00,14.69,14.7,14.61,14.63,505200.0,14.69,14.7,14.61,14.63,505200.0
2012-11-02 15:30:00,14.63,14.64,14.54,14.64,1693800.0,14.63,14.64,14.54,14.64,1693800.0
2012-11-05 09:30:00,14.45,14.68,14.44,14.63,435600.0,14.45,14.68,14.44,14.63,435600.0
2012-11-05 10:00:00,14.63,14.65,14.59,14.61,205200.0,14.63,14.65,14.59,14.61,205200.0
2012-11-05 10:30:00,14.62,14.69,14.62,14.68,193800.0,14.62,14.69,14.62,14.68,193800.0
2012-11-05 11:00:00,14.68,14.71,14.64,14.65,205200.0,14.68,14.71,14.64,14.65,205200.0
2012-11-05 11:30:00,14.65,14.65,14.61,14.63,186600.0,14.65,14.65,14.61,14.63,186600.0
2012-11-05 12:00:00,14.64,14.68,14.63,14.67,287400.0,14.64,14.68,14.63,14.67,287400.0
2012-11-05 12:30:00,14.67,14.67,14.65,14.66,225600.0,14.67,14.67,14.65,14.66,225600.0
2012-11-05 13:00:00,14.66,14.72,14.65,14.72,87000.0,14.66,14.72,14.65,14.72,87000.0
2012-11-05 13:30:00,14.72,14.72,14.71,14.72,93600.0,14.72,14.72,14.71,14.72,93600.0
2012-11-05 14:00:00,14.72,14.75,14.69,14.75,166200.0,14.72,14.75,14.69,14.75,166200.0
2012-11-05 14:30:00,14.75,14.8,14.75,14.79,204600.0,14.75,14.8,14.75,14.79,204600.0
2012-11-05 15:00:00,14.79,14.8,14.76,14.79,430200.0,14.79,14.8,14.76,14.79,430200.0
2012-11-05 15:30:00,14.79,14.9,14.79,14.9,1410000.0,14.79,14.9,14.79,14.9,1410000.0
2012-11-06 09:30:00,14.91,15.06,14.83,15.06,474000.0,14.91,15.06,14.83,15.06,474000.0
2012-11-06 10:00:00,15.05,15.05,14.96,14.99,856200.0,15.05,15.05,14.96,14.99,856200.0
2012-11-06 10:30:00,14.98,14.99,14.92,14.97,395400.0,14.98,14.99,14.92,14.97,395400.0
2012-11-06 11:00:00,14.97,15.02,14.94,15.01,235800.0,14.97,15.02,14.94,15.01,235800.0
2012-11-06 11:30:00,15.01,15.11,15.0,15.1,243000.0,15.01,15.11,15.0,15.1,243000.0
2012-11-06 12:00:00,15.1,15.11,15.03,15.04,286200.0,15.1,15.11,15.03,15.04,286200.0
2012-11-06 12:30:00,15.05,15.05,15.0,15.02,127200.0,15.05,15.05,15.0,15.02,127200.0
2012-11-06 13:00:00,15.02,15.06,15.01,15.06,144600.0,15.02,15.06,15.01,15.06,144600.0
2012-11-06 13:30:00,15.06,15.08,15.05,15.06,147000.0,15.06,15.08,15.05,15.06,147000.0
2012-11-06 14:00:00,15.06,15.07,15.02,15.06,147000.0,15.06,15.07,15.02,15.06,147000.0
2012-11-06 14:30:00,15.06,15.07,14.99,15.01,137400.0,15.06,15.07,14.99,15.01,137400.0
2012-11-06 15:00:00,15.01,15.06,15.0,15.04,324600.0,15.01,15.06,15.0,15.04,324600.0
2012-11-06 15:30:00,15.03,15.03,14.98,14.99,643800.0,15.03,15.03,14.98,14.99,643800.0
2012-11-07 09:30:00,14.96,15.06,14.9,14.94,534600.0,14.96,15.06,14.9,14.94,534600.0
2012-11-07 10:00:00,14.95,14.97,14.91,14.95,826800.0,14.95,14.97,14.91,14.95,826800.0
2012-11-07 10:30:00,14.95,14.95,14.76,14.76,600600.0,14.95,14.95,14.76,14.76,600600.0
2012-11-07 11:00:00,14.75,14.78,14.7,14.73,393600.0,14.75,14.78,14.7,14.73,393600.0
2012-11-07 11:30:00,14.72,14.75,14.67,14.74,184200.0,14.72,14.75,14.67,14.74,184200.0
2012-11-07 12:00:00,14.73,14.79,14.72,14.74,151800.0,14.73,14.79,14.72,14.74,151800.0
2012-11-07 12:30:00,14.74,14.76,14.71,14.72,125400.0,14.74,14.76,14.71,14.72,125400.0
2012-11-07 13:00:00,14.71,14.84,14.71,14.78,179400.0,14.71,14.84,14.71,14.78,179400.0
2012-11-07 13:30:00,14.78,14.84,14.78,14.81,187800.0,14.78,14.84,14.78,14.81,187800.0
2012-11-07 14:00:00,14.8,14.83,14.8,14.82,402000.0,14.8,14.83,14.8,14.82,402000.0
2012-11-07 14:30:00,14.83,14.9,14.82,14.9,304200.0,14.83,14.9,14.82,14.9,304200.0
2012-11-07 15:00:00,14.9,14.93,14.85,14.92,324000.0,14.9,14.93,14.85,14.92,324000.0
2012-11-07 15:30:00,14.9,14.94,14.84,14.85,726600.0,14.9,14.94,14.84,14.85,726600.0
2012-11-08 09:30:00,14.89,14.9,14.56,14.62,213600.0,14.89,14.9,14.56,14.62,213600.0
2012-11-08 10:00:00,14.64,14.68,14.58,14.58,215400.0,14.64,14.68,14.58,14.58,215400.0
2012-11-08 10:30:00,14.59,14.66,14.54,14.58,236400.0,14.59,14.66,14.54,14.58,236400.0
2012-11-08 11:00:00,14.58,14.59,14.51,14.51,219600.0,14.58,14.59,14.51,14.51,219600.0
2012-11-08 11:30:00,14.51,14.53,14.46,14.48,190200.0,14.51,14.53,14.46,14.48,190200.0
2012-11-08 12:00:00,14.49,14.49,14.44,14.46,204000.0,14.49,14.49,14.44,14.46,204000.0
2012-11-08 12:30:00,14.46,14.51,14.44,14.45,235800.0,14.46,14.51,14.44,14.45,235800.0
2012-11-08 13:00:00,14.45,14.48,14.38,14.4,198000.0,14.45,14.48,14.38,14.4,198000.0
2012-11-08 13:30:00,14.4,14.48,14.39,14.47,185400.0,14.4,14.48,14.39,14.47,185400.0
2012-11-08 14:00:00,14.46,14.51,14.44,14.51,214200.0,14.46,14.51,14.44,14.51,214200.0
2012-11-08 14:30:00,14.51,14.51,14.47,14.5,281400.0,14.51,14.51,14.47,14.5,281400.0
2012-11-08 15:00:00,14.49,14.51,14.48,14.5,292800.0,14.49,14.51,14.48,14.5,292800.0
2012-11-08 15:30:00,14.5,14.52,14.43,14.44,606000.0,14.5,14.52,14.43,14.44,606000.0
2012-11-09 09:30:00,14.44,14.58,14.41,14.54,303000.0,14.44,14.58,14.41,14.54,303000.0
2012-11-09 10:00:00,14.56,14.61,14.52,14.53,252000.0,14.56,14.61,14.52,14.53,252000.0
2012-11-09 10:30:00,14.55,14.62,14.53,14.61,132000.0,14.55,14.62,14.53,14.61,132000.0
2012-11-09 11:00:00,14.61,14.68,14.56,14.67,545400.0,14.61,14.68,14.56,14.67,545400.0
2012-11-09 11:30:00,14.66,14.72,14.63,14.67,167400.0,14.66,14.72,14.63,14.67,167400.0
2012-11-09 12:00:00,14.68,14.72,14.68,14.71,85200.0,14.68,14.72,14.68,14.71,85200.0
2012-11-09 12:30:00,14.71,14.72,14.64,14.65,105000.0,14.71,14.72,14.64,14.65,105000.0
2012-11-09 13:00:00,14.66,14.71,14.62,14.63,139200.0,14.66,14.71,14.62,14.63,139200.0
2012-11-09 13:30:00,14.63,14.66,14.62,14.66,122400.0,14.63,14.66,14.62,14.66,122400.0
2012-11-09 14:00:00,14.66,14.69,14.63,14.69,117000.0,14.66,14.69,14.63,14.69,117000.0
2012-11-09 14:30:00,14.7,14.73,14.68,14.68,112200.0,14.7,14.73,14.68,14.68,112200.0
2012-11-09 15:00:00,14.68,14.68,14.64,14.65,125400.0,14.68,14.68,14.64,14.65,125400.0
2012-11-09 15:30:00,14.66,14.68,14.6,14.61,255000.0,14.66,14.68,14.6,14.61,255000.0
2012-11-12 09:30:00,14.64,14.65,14.45,14.54,198000.0,14.64,14.65,14.45,14.54,198000.0
2012-11-12 10:00:00,14.54,14.56,14.51,14.52,89400.0,14.54,14.56,14.51,14.52,89400.0
2012-11-12 10:30:00,14.52,14.53,14.43,14.43,99000.0,14.52,14.53,14.43,14.43,99000.0
2012-11-12 11:00:00,14.44,14.44,14.35,14.37,357600.0,14.44,14.44,14.35,14.37,357600.0
2012-11-12 11:30:00,14.38,14.39,14.35,14.37,172800.0,14.38,14.39,14.35,14.37,172800.0
2012-11-12 12:00:00,14.37,14.43,14.36,14.43,141600.0,14.37,14.43,14.36,14.43,141600.0
2012-11-12 12:30:00,14.43,14.45,14.39,14.42,196800.0,14.43,14.45,14.39,14.42,196800.0
2012-11-12 13:00:00,14.42,14.5,14.42,14.49,106200.0,14.42,14.5,14.42,14.49,106200.0
2012-11-12 13:30:00,14.5,14.5,14.45,14.46,119400.0,14.5,14.5,14.45,14.46,119400.0
2012-11-12 14:00:00,14.46,14.47,14.43,14.45,106800.0,14.46,14.47,14.43,14.45,106800.0
2012-11-12 14:30:00,14.45,14.47,14.42,14.47,138600.0,14.45,14.47,14.42,14.47,138600.0
2012-11-12 15:00:00,14.47,14.49,14.42,14.44,208200.0,14.47,14.49,14.42,14.44,208200.0
2012-11-12 15:30:00,14.45,14.45,14.42,14.45,479400.0,14.45,14.45,14.42,14.45,479400.0
2012-11-13 09:30:00,14.4,14.49,14.31,14.49,356400.0,14.4,14.49,14.31,14.49,356400.0
2012-11-13 10:00:00,14.5,14.61,14.49,14.6,414000.0,14.5,14.61,14.49,14.6,414000.0
2012-11-13 10:30:00,14.6,14.63,14.55,14.62,286800.0,14.6,14.63,14.55,14.62,286800.0
2012-11-13 11:00:00,14.62,14.74,14.6,14.67,888600.0,14.62,14.74,14.6,14.67,888600.0
2012-11-13 11:30:00,14.67,14.69,14.62,14.67,276600.0,14.67,14.69,14.62,14.67,276600.0
2012-11-13 12:00:00,14.67,14.69,14.63,14.66,304800.0,14.67,14.69,14.63,14.66,304800.0
2012-11-13 12:30:00,14.66,14.66,14.6,14.65,114600.0,14.66,14.66,14.6,14.65,114600.0
2012-11-13 13:00:00,14.64,14.69,14.61,14.63,215400.0,14.64,14.69,14.61,14.63,215400.0
2012-11-13 13:30:00,14.63,14.7,14.61,14.69,207000.0,14.63,14.7,14.61,14.69,207000.0
2012-11-13 14:00:00,14.69,14.71,14.66,14.7,159600.0,14.69,14.71,14.66,14.7,159600.0
2012-11-13 14:30:00,14.7,14.7,14.67,14.69,202800.0,14.7,14.7,14.67,14.69,202800.0
2012-11-13 15:00:00,14.69,14.7,14.64,14.67,425400.0,14.69,14.7,14.64,14.67,425400.0
2012-11-13 15:30:00,14.66,14.68,14.61,14.63,646200.0,14.66,14.68,14.61,14.63,646200.0
2012-11-14 09:30:00,14.37,14.56,14.29,14.32,838800.0,14.37,14.56,14.29,14.32,838800.0
2012-11-14 10:00:00,14.33,14.38,14.3,14.33,582000.0,14.33,14.38,14.3,14.33,582000.0
2012-11-14 10:30:00,14.33,14.35,14.31,14.33,349800.0,14.33,14.35,14.31,14.33,349800.0
2012-11-14 11:00:00,14.32,14.38,14.31,14.34,529200.0,14.32,14.38,14.31,14.34,529200.0
2012-11-14 11:30:00,14.34,14.36,14.33,14.36,389400.0,14.34,14.36,14.33,14.36,389400.0
2012-11-14 12:00:00,14.36,14.36,14.23,14.27,658800.0,14.36,14.36,14.23,14.27,658800.0
2012-11-14 12:30:00,14.27,14.31,14.2,14.3,254400.0,14.27,14.31,14.2,14.3,254400.0
2012-11-14 13:00:00,14.3,14.33,14.24,14.3,222000.0,14.3,14.33,14.24,14.3,222000.0
2012-11-14 13:30:00,14.3,14.38,14.28,14.37,210600.0,14.3,14.38,14.28,14.37,210600.0
2012-11-14 14:00:00,14.37,14.4,14.28,14.31,514800.0,14.37,14.4,14.28,14.31,514800.0
2012-11-14 14:30:00,14.3,14.38,14.26,14.36,253800.0,14.3,14.38,14.26,14.36,253800.0
2012-11-14 15:00:00,14.35,14.36,14.26,14.26,547800.0,14.35,14.36,14.26,14.26,547800.0
2012-11-14 15:30:00,14.26,14.28,14.24,14.26,744600.0,14.26,14.28,14.24,14.26,744600.0
2012-11-15 09:30:00,14.23,14.32,14.18,14.28,501000.0,14.23,14.32,14.18,14.28,501000.0
2012-11-15 10:00:00,14.27,14.37,14.22,14.35,526200.0,14.27,14.37,14.22,14.35,526200.0
2012-11-15 10:30:00,14.35,14.38,14.21,14.22,301200.0,14.35,14.38,14.21,14.22,301200.0
2012-11-15 11:00:00,14.22,14.24,14.21,14.23,219000.0,14.22,14.24,14.21,14.23,219000.0
2012-11-15 11:30:00,14.22,14.25,14.14,14.16,330600.0,14.22,14.25,14.14,14.16,330600.0
2012-11-15 12:00:00,14.17,14.22,14.16,14.22,226800.0,14.17,14.22,14.16,14.22,226800.0
2012-11-15 12:30:00,14.22,14.24,14.2,14.22,303600.0,14.22,14.24,14.2,14.22,303600.0
2012-11-15 13:00:00,14.22,14.28,14.22,14.26,261600.0,14.22,14.28,14.22,14.26,261600.0
2012-11-15 13:30:00,14.26,14.36,14.25,14.34,480600.0,14.26,14.36,14.25,14.34,480600.0
2012-11-15 14:00:00,14.34,14.41,14.33,14.34,267000.0,14.34,14.41,14.33,14.34,267000.0
2012-11-15 14:30:00,14.34,14.39,14.32,14.38,243600.0,14.34,14.39,14.32,14.38,243600.0
2012-11-15 15:00:00,14.38,14.39,14.36,14.38,837000.0,14.38,14.39,14.36,14.38,837000.0
2012-11-15 15:30:00,14.38,14.39,14.34,14.37,1848600.0,14.38,14.39,14.34,14.37,1848600.0
2012-11-16 09:30:00,14.44,14.46,14.33,14.41,1195800.0,14.44,14.46,14.33,14.41,1195800.0
2012-11-16 10:00:00,14.42,14.48,14.37,14.47,550800.0,14.42,14.48,14.37,14.47,550800.0
2012-11-16 10:30:00,14.48,14.54,14.46,14.47,236400.0,14.48,14.54,14.46,14.47,236400.0
2012-11-16 11:00:00,14.47,14.53,14.39,14.4,675000.0,14.47,14.53,14.39,14.4,675000.0
2012-11-16 11:30:00,14.4,14.49,14.37,14.46,520200.0,14.4,14.49,14.37,14.46,520200.0
2012-11-16 12:00:00,14.47,14.48,14.39,14.45,315000.0,14.47,14.48,14.39,14.45,315000.0
2012-11-16 12:30:00,14.45,14.5,14.45,14.5,294600.0,14.45,14.5,14.45,14.5,294600.0
2012-11-16 13:00:00,14.5,14.54,14.47,14.5,142200.0,14.5,14.54,14.47,14.5,142200.0
2012-11-16 13:30:00,14.51,14.51,14.43,14.44,241800.0,14.51,14.51,14.43,14.44,241800.0
2012-11-16 14:00:00,14.44,14.45,14.33,14.34,378000.0,14.44,14.45,14.33,14.34,378000.0
2012-11-16 14:30:00,14.34,14.35,14.28,14.3,453600.0,14.34,14.35,14.28,14.3,453600.0
2012-11-16 15:00:00,14.3,14.35,14.3,14.33,473400.0,14.3,14.35,14.3,14.33,473400.0
2012-11-16 15:30:00,14.32,14.35,14.25,14.29,1713600.0,14.32,14.35,14.25,14.29,1713600.0
2012-11-19 09:30:00,14.36,14.4,14.24,14.29,1002600.0,14.36,14.4,14.24,14.29,1002600.0
2012-11-19 10:00:00,14.29,14.29,14.07,14.09,1013400.0,14.29,14.29,14.07,14.09,1013400.0
2012-11-19 10:30:00,14.08,14.17,14.08,14.15,629400.0,14.08,14.17,14.08,14.15,629400.0
2012-11-19 11:00:00,14.15,14.17,14.12,14.16,675000.0,14.15,14.17,14.12,14.16,675000.0
2012-11-19 11:30:00,14.16,14.17,14.14,14.15,636600.0,14.16,14.17,14.14,14.15,636600.0
2012-11-19 12:00:00,14.15,14.17,14.14,14.16,519600.0,14.15,14.17,14.14,14.16,519600.0
2012-11-19 12:30:00,14.16,14.17,14.15,14.16,394800.0,14.16,14.17,14.15,14.16,394800.0
2012-11-19 13:00:00,14.16,14.16,14.14,14.16,480000.0,14.16,14.16,14.14,14.16,480000.0
2012-11-19 13:30:00,14.16,14.21,14.16,14.17,676200.0,14.16,14.21,14.16,14.17,676200.0
2012-11-19 14:00:00,14.17,14.18,14.15,14.16,548400.0,14.17,14.18,14.15,14.16,548400.0
2012-11-19 14:30:00,14.17,14.17,14.16,14.17,645000.0,14.17,14.17,14.16,14.17,645000.0
2012-11-19 15:00:00,14.16,14.18,14.15,14.17,624600.0,14.16,14.18,14.15,14.17,624600.0
2012-11-19 15:30:00,14.17,14.18,14.15,14.17,1419000.0,14.17,14.18,14.15,14.17,1419000.0
2012-11-20 09:30:00,14.2,14.34,14.17,14.29,1568400.0,14.2,14.34,14.17,14.29,1568400.0
2012-11-20 10:00:00,14.28,14.29,14.1,14.11,750600.0,14.28,14.29,14.1,14.11,750600.0
2012-11-20 10:30:00,14.1,14.15,14.1,14.14,295800.0,14.1,14.15,14.1,14.14,295800.0
2012-11-20 11:00:00,14.13,14.17,14.12,14.17,213000.0,14.13,14.17,14.12,14.17,213000.0
2012-11-20 11:30:00,14.17,14.17,14.15,14.17,854400.0,14.17,14.17,14.15,14.17,854400.0
2012-11-20 12:00:00,14.17,14.17,14.13,14.16,381000.0,14.17,14.17,14.13,14.16,381000.0
2012-11-20 12:30:00,14.16,14.17,14.16,14.16,388200.0,14.16,14.17,14.16,14.16,388200.0
2012-11-20 13:00:00,14.16,14.17,14.1,14.11,208200.0,14.16,14.17,14.1,14.11,208200.0
2012-11-20 13:30:00,14.12,14.17,14.12,14.17,417000.0,14.12,14.17,14.12,14.17,417000.0
2012-11-20 14:00:00,14.17,14.2,14.14,14.16,603000.0,14.17,14.2,14.14,14.16,603000.0
2012-11-20 14:30:00,14.17,14.17,14.15,14.15,513600.0,14.17,14.17,14.15,14.15,513600.0
2012-11-20 15:00:00,14.16,14.19,14.15,14.17,739200.0,14.16,14.19,14.15,14.17,739200.0
2012-11-20 15:30:00,14.17,14.2,14.16,14.2,1541400.0,14.17,14.2,14.16,14.2,1541400.0
2012-11-21 09:30:00,14.15,14.2,14.01,14.13,728400.0,14.15,14.2,14.01,14.13,728400.0
2012-11-21 10:00:00,14.13,14.13,14.07,14.08,334200.0,14.13,14.13,14.07,14.08,334200.0
2012-11-21 10:30:00,14.08,14.09,14.01,14.03,581400.0,14.08,14.09,14.01,14.03,581400.0
2012-11-21 11:00:00,14.02,14.06,14.01,14.03,414000.0,14.02,14.06,14.01,14.03,414000.0
2012-11-21 11:30:00,14.03,14.03,14.0,14.01,273600.0,14.03,14.03,14.0,14.01,273600.0
2012-11-21 12:00:00,14.01,14.04,13.98,14.01,253200.0,14.01,14.04,13.98,14.01,253200.0
2012-11-21 12:30:00,14.01,14.05,14.0,14.04,151200.0,14.01,14.05,14.0,14.04,151200.0
2012-11-21 13:00:00,14.04,14.06,14.04,14.06,150600.0,14.04,14.06,14.04,14.06,150600.0
2012-11-21 13:30:00,14.06,14.06,14.01,14.03,172800.0,14.06,14.06,14.01,14.03,172800.0
2012-11-21 14:00:00,14.03,14.04,13.99,14.0,214200.0,14.03,14.04,13.99,14.0,214200.0
2012-11-21 14:30:00,14.0,14.01,13.95,13.95,544200.0,14.0,14.01,13.95,13.95,544200.0
2012-11-21 15:00:00,13.95,13.96,13.9,13.92,728400.0,13.95,13.96,13.9,13.92,728400.0
2012-11-21 15:30:00,13.92,13.97,13.91,13.95,1063800.0,13.92,13.97,13.91,13.95,1063800.0
2012-11-23 09:30:00,14.07,14.27,14.06,14.22,899400.0,14.07,14.27,14.06,14.22,899400.0
2012-11-23 10:00:00,14.23,14.33,14.22,14.31,564000.0,14.23,14.33,14.22,14.31,564000.0
2012-11-23 10:30:00,14.31,14.37,14.27,14.27,621000.0,14.31,14.37,14.27,14.27,621000.0
2012-11-23 11:00:00,14.28,14.31,14.26,14.31,220200.0,14.28,14.31,14.26,14.31,220200.0
2012-11-23 11:30:00,14.32,14.33,14.28,14.29,292200.0,14.32,14.33,14.28,14.29,292200.0
2012-11-23 12:00:00,14.29,14.3,14.22,14.24,345600.0,14.29,14.3,14.22,14.24,345600.0
2012-11-23 12:30:00,14.24,14.3,14.24,14.27,565200.0,14.24,14.3,14.24,14.27,565200.0
2012-11-26 09:30:00,14.22,14.24,14.1,14.16,407400.0,14.22,14.24,14.1,14.16,407400.0
2012-11-26 10:00:00,14.16,14.2,14.05,14.14,424800.0,14.16,14.2,14.05,14.14,424800.0
2012-11-26 10:30:00,14.15,14.17,14.11,14.12,247200.0,14.15,14.17,14.11,14.12,247200.0
2012-11-26 11:00:00,14.11,14.15,14.09,14.13,135600.0,14.11,14.15,14.09,14.13,135600.0
2012-11-26 11:30:00,14.13,14.14,14.1,14.11,138000.0,14.13,14.14,14.1,14.11,138000.0
2012-11-26 12:00:00,14.11,14.13,14.1,14.12,141600.0,14.11,14.13,14.1,14.12,141600.0
2012-11-26 12:30:00,14.12,14.14,14.09,14.1,129600.0,14.12,14.14,14.09,14.1,129600.0
2012-11-26 13:00:00,14.1,14.13,14.09,14.12,118800.0,14.1,14.13,14.09,14.12,118800.0
2012-11-26 13:30:00,14.12,14.16,14.12,14.16,240600.0,14.12,14.16,14.12,14.16,240600.0
2012-11-26 14:00:00,14.16,14.16,14.08,14.09,206400.0,14.16,14.16,14.08,14.09,206400.0
2012-11-26 14:30:00,14.09,14.1,14.05,14.08,148200.0,14.09,14.1,14.05,14.08,148200.0
2012-11-26 15:00:00,14.09,14.11,14.04,14.11,282000.0,14.09,14.11,14.04,14.11,282000.0
2012-11-26 15:30:00,14.1,14.11,14.06,14.09,757200.0,14.1,14.11,14.06,14.09,757200.0
2012-11-27 09:30:00,14.1,14.16,13.98,14.12,768000.0,14.1,14.16,13.98,14.12,768000.0
2012-11-27 10:00:00,14.16,14.16,14.05,14.08,448200.0,14.16,14.16,14.05,14.08,448200.0
2012-11-27 10:30:00,14.08,14.12,14.07,14.1,269400.0,14.08,14.12,14.07,14.1,269400.0
2012-11-27 11:00:00,14.1,14.13,14.09,14.12,454200.0,14.1,14.13,14.09,14.12,454200.0
2012-11-27 11:30:00,14.11,14.17,14.11,14.15,448200.0,14.11,14.17,14.11,14.15,448200.0
2012-11-27 12:00:00,14.14,14.15,14.1,14.11,528600.0,14.14,14.15,14.1,14.11,528600.0
2012-11-27 12:30:00,14.11,14.14,14.1,14.14,244800.0,14.11,14.14,14.1,14.14,244800.0
2012-11-27 13:00:00,14.13,14.14,14.1,14.12,153600.0,14.13,14.14,14.1,14.12,153600.0
2012-11-27 13:30:00,14.12,14.12,14.09,14.1,229200.0,14.12,14.12,14.09,14.1,229200.0
2012-11-27 14:00:00,14.1,14.12,14.06,14.07,324000.0,14.1,14.12,14.06,14.07,324000.0
2012-11-27 14:30:00,14.07,14.09,14.0,14.02,406800.0,14.07,14.09,14.0,14.02,406800.0
2012-11-27 15:00:00,14.02,14.05,14.01,14.05,412200.0,14.02,14.05,14.01,14.05,412200.0
2012-11-27 15:30:00,14.05,14.05,13.99,14.01,873600.0,14.05,14.05,13.99,14.01,873600.0
2012-11-28 09:30:00,13.93,14.03,13.85,13.97,924600.0,13.93,14.03,13.85,13.97,924600.0
2012-11-28 10:00:00,13.98,13.99,13.85,13.91,478200.0,13.98,13.99,13.85,13.91,478200.0
2012-11-28 10:30:00,13.91,14.01,13.89,13.97,546000.0,13.91,14.01,13.89,13.97,546000.0
2012-11-28 11:00:00,13.97,13.99,13.92,13.97,192000.0,13.97,13.99,13.92,13.97,192000.0
2012-11-28 11:30:00,13.97,14.02,13.94,14.01,255000.0,13.97,14.02,13.94,14.01,255000.0
2012-11-28 12:00:00,14.01,14.02,13.96,13.98,266400.0,14.01,14.02,13.96,13.98,266400.0
2012-11-28 12:30:00,13.98,14.01,13.96,14.0,181800.0,13.98,14.01,13.96,14.0,181800.0
2012-11-28 13:00:00,13.99,13.99,13.94,13.95,156000.0,13.99,13.99,13.94,13.95,156000.0
2012-11-28 13:30:00,13.95,13.98,13.95,13.95,678000.0,13.95,13.98,13.95,13.95,678000.0
2012-11-28 14:00:00,13.95,13.98,13.94,13.98,265800.0,13.95,13.98,13.94,13.98,265800.0
2012-11-28 14:30:00,13.98,14.02,13.96,13.97,296400.0,13.98,14.02,13.96,13.97,296400.0
2012-11-28 15:00:00,13.98,14.01,13.96,14.0,433800.0,13.98,14.01,13.96,14.0,433800.0
2012-11-28 15:30:00,14.0,14.02,13.98,14.0,1101000.0,14.0,14.02,13.98,14.0,1101000.0
2012-11-29 09:30:00,14.08,14.25,14.06,14.1,831000.0,14.08,14.25,14.06,14.1,831000.0
2012-11-29 10:00:00,14.1,14.13,14.0,14.06,540600.0,14.1,14.13,14.0,14.06,540600.0
2012-11-29 10:30:00,14.07,14.14,14.05,14.13,381000.0,14.07,14.14,14.05,14.13,381000.0
2012-11-29 11:00:00,14.12,14.13,14.08,14.11,240600.0,14.12,14.13,14.08,14.11,240600.0
2012-11-29 11:30:00,14.12,14.13,14.06,14.11,395400.0,14.12,14.13,14.06,14.11,395400.0
2012-11-29 12:00:00,14.11,14.16,14.09,14.13,357000.0,14.11,14.16,14.09,14.13,357000.0
2012-11-29 12:30:00,14.13,14.16,14.12,14.13,166800.0,14.13,14.16,14.12,14.13,166800.0
2012-11-29 13:00:00,14.13,14.13,14.07,14.08,387000.0,14.13,14.13,14.07,14.08,387000.0
2012-11-29 13:30:00,14.08,14.09,14.06,14.07,400200.0,14.08,14.09,14.06,14.07,400200.0
2012-11-29 14:00:00,14.06,14.08,14.06,14.07,327600.0,14.06,14.08,14.06,14.07,327600.0
2012-11-29 14:30:00,14.07,14.08,14.05,14.06,372000.0,14.07,14.08,14.05,14.06,372000.0
2012-11-29 15:00:00,14.07,14.08,14.01,14.03,271200.0,14.07,14.08,14.01,14.03,271200.0
2012-11-29 15:30:00,14.03,14.03,13.97,13.99,1108800.0,14.03,14.03,13.97,13.99,1108800.0
2012-11-30 09:30:00,14.07,14.15,14.0,14.14,542400.0,14.07,14.15,14.0,14.14,542400.0
2012-11-30 10:00:00,14.13,14.16,14.08,14.13,241200.0,14.13,14.16,14.08,14.13,241200.0
2012-11-30 10:30:00,14.13,14.14,14.09,14.11,189600.0,14.13,14.14,14.09,14.11,189600.0
2012-11-30 11:00:00,14.11,14.14,14.09,14.14,267000.0,14.11,14.14,14.09,14.14,267000.0
2012-11-30 11:30:00,14.13,14.13,14.09,14.13,301200.0,14.13,14.13,14.09,14.13,301200.0
2012-11-30 12:00:00,14.13,14.21,14.13,14.21,509400.0,14.13,14.21,14.13,14.21,509400.0
2012-11-30 12:30:00,14.21,14.27,14.21,14.24,216000.0,14.21,14.27,14.21,14.24,216000.0
2012-11-30 13:00:00,14.24,14.33,14.24,14.32,235200.0,14.24,14.33,14.24,14.32,235200.0
2012-11-30 13:30:00,14.32,14.41,14.31,14.41,393600.0,14.32,14.41,14.31,14.41,393600.0
2012-11-30 14:00:00,14.41,14.49,14.41,14.47,444600.0,14.41,14.49,14.41,14.47,444600.0
2012-11-30 14:30:00,14.48,14.49,14.4,14.43,444000.0,14.48,14.49,14.4,14.43,444000.0
2012-11-30 15:00:00,14.43,14.45,14.4,14.4,593400.0,14.43,14.45,14.4,14.4,593400.0
2012-11-30 15:30:00,14.41,14.49,14.4,14.46,1009800.0,14.41,14.49,14.4,14.46,1009800.0
2012-12-03 09:30:00,14.48,14.59,14.45,14.55,700200.0,14.48,14.59,14.45,14.55,700200.0
2012-12-03 10:00:00,14.51,14.54,14.34,14.43,1447800.0,14.51,14.54,14.34,14.43,1447800.0
2012-12-03 10:30:00,14.42,14.42,14.27,14.27,404400.0,14.42,14.42,14.27,14.27,404400.0
2012-12-03 11:00:00,14.27,14.34,14.27,14.31,482400.0,14.27,14.34,14.27,14.31,482400.0
2012-12-03 11:30:00,14.31,14.42,14.3,14.42,459600.0,14.31,14.42,14.3,14.42,459600.0
2012-12-03 12:00:00,14.42,14.44,14.39,14.43,550200.0,14.42,14.44,14.39,14.43,550200.0
2012-12-03 12:30:00,14.43,14.43,14.39,14.4,233400.0,14.43,14.43,14.39,14.4,233400.0
2012-12-03 13:00:00,14.39,14.41,14.37,14.41,210600.0,14.39,14.41,14.37,14.41,210600.0
2012-12-03 13:30:00,14.41,14.41,14.35,14.4,294600.0,14.41,14.41,14.35,14.4,294600.0
2012-12-03 14:00:00,14.4,14.42,14.38,14.39,394800.0,14.4,14.42,14.38,14.39,394800.0
2012-12-03 14:30:00,14.39,14.42,14.38,14.4,547800.0,14.39,14.42,14.38,14.4,547800.0
2012-12-03 15:00:00,14.4,14.42,14.37,14.4,632400.0,14.4,14.42,14.37,14.4,632400.0
2012-12-03 15:30:00,14.4,14.45,14.37,14.42,1163400.0,14.4,14.45,14.37,14.42,1163400.0
2012-12-04 09:30:00,14.84,14.9,14.6,14.77,2326800.0,14.84,14.9,14.6,14.77,2326800.0
2012-12-04 10:00:00,14.77,15.03,14.76,14.86,1455000.0,14.77,15.03,14.76,14.86,1455000.0
2012-12-04 10:30:00,14.86,15.01,14.85,14.92,758400.0,14.86,15.01,14.85,14.92,758400.0
2012-12-04 11:00:00,14.92,15.12,14.92,15.05,1068000.0,14.92,15.12,14.92,15.05,1068000.0
2012-12-04 11:30:00,15.06,15.11,15.04,15.06,568800.0,15.06,15.11,15.04,15.06,568800.0
2012-12-04 12:00:00,15.06,15.07,14.99,15.07,638400.0,15.06,15.07,14.99,15.07,638400.0
2012-12-04 12:30:00,15.05,15.12,15.02,15.11,411000.0,15.05,15.12,15.02,15.11,411000.0
2012-12-04 13:00:00,15.11,15.16,15.08,15.15,930000.0,15.11,15.16,15.08,15.15,930000.0
2012-12-04 13:30:00,15.16,15.21,15.11,15.21,561600.0,15.16,15.21,15.11,15.21,561600.0
2012-12-04 14:00:00,15.21,15.31,15.18,15.3,841200.0,15.21,15.31,15.18,15.3,841200.0
2012-12-04 14:30:00,15.29,15.35,15.28,15.28,940800.0,15.29,15.35,15.28,15.28,940800.0
2012-12-04 15:00:00,15.29,15.33,15.24,15.25,1131000.0,15.29,15.33,15.24,15.25,1131000.0
2012-12-04 15:30:00,15.25,15.28,15.19,15.25,2838600.0,15.25,15.28,15.19,15.25,2838600.0
2012-12-05 09:30:00,15.24,15.28,15.09,15.16,1139400.0,15.24,15.28,15.09,15.16,1139400.0
2012-12-05 10:00:00,15.16,15.2,15.11,15.13,972600.0,15.16,15.2,15.11,15.13,972600.0
2012-12-05 10:30:00,15.13,15.17,15.08,15.13,720000.0,15.13,15.17,15.08,15.13,720000.0
2012-12-05 11:00:00,15.13,15.15,15.08,15.12,895200.0,15.13,15.15,15.08,15.12,895200.0
2012-12-05 11:30:00,15.12,15.17,15.11,15.14,739200.0,15.12,15.17,15.11,15.14,739200.0
2012-12-05 12:00:00,15.14,15.16,15.12,15.15,390600.0,15.14,15.16,15.12,15.15,390600.0
2012-12-05 12:30:00,15.15,15.17,15.14,15.16,331200.0,15.15,15.17,15.14,15.16,331200.0
2012-12-05 13:00:00,15.15,15.16,15.13,15.15,299400.0,15.15,15.16,15.13,15.15,299400.0
2012-12-05 13:30:00,15.14,15.16,15.12,15.13,292800.0,15.14,15.16,15.12,15.13,292800.0
2012-12-05 14:00:00,15.13,15.19,15.13,15.15,480600.0,15.13,15.19,15.13,15.15,480600.0
2012-12-05 14:30:00,15.15,15.17,15.07,15.08,529800.0,15.15,15.17,15.07,15.08,529800.0
2012-12-05 15:00:00,15.08,15.13,15.08,15.11,772800.0,15.08,15.13,15.08,15.11,772800.0
2012-12-05 15:30:00,15.11,15.12,15.08,15.1,1593600.0,15.11,15.12,15.08,15.1,1593600.0
2012-12-06 09:30:00,15.1,15.11,14.98,15.01,1122600.0,15.1,15.11,14.98,15.01,1122600.0
2012-12-06 10:00:00,15.01,15.13,15.01,15.1,544800.0,15.01,15.13,15.01,15.1,544800.0
2012-12-06 10:30:00,15.1,15.19,15.1,15.16,479400.0,15.1,15.19,15.1,15.16,479400.0
2012-12-06 11:00:00,15.16,15.23,15.15,15.22,405600.0,15.16,15.23,15.15,15.22,405600.0
2012-12-06 11:30:00,15.22,15.28,15.22,15.28,315600.0,15.22,15.28,15.22,15.28,315600.0
2012-12-06 12:00:00,15.27,15.29,15.19,15.19,205200.0,15.27,15.29,15.19,15.19,205200.0
2012-12-06 12:30:00,15.19,15.23,15.17,15.21,199200.0,15.19,15.23,15.17,15.21,199200.0
2012-12-06 13:00:00,15.2,15.22,15.18,15.18,121200.0,15.2,15.22,15.18,15.18,121200.0
2012-12-06 13:30:00,15.18,15.2,15.16,15.17,156000.0,15.18,15.2,15.16,15.17,156000.0
2012-12-06 14:00:00,15.17,15.17,15.11,15.15,259800.0,15.17,15.17,15.11,15.15,259800.0
2012-12-06 14:30:00,15.15,15.17,15.12,15.14,234600.0,15.15,15.17,15.12,15.14,234600.0
2012-12-06 15:00:00,15.15,15.18,15.12,15.18,547200.0,15.15,15.18,15.12,15.18,547200.0
2012-12-06 15:30:00,15.17,15.2,15.16,15.19,887400.0,15.17,15.2,15.16,15.19,887400.0
2012-12-07 09:30:00,15.22,15.38,15.19,15.24,639600.0,15.22,15.38,15.19,15.24,639600.0
2012-12-07 10:00:00,15.25,15.27,15.22,15.24,175200.0,15.25,15.27,15.22,15.24,175200.0
2012-12-07 10:30:00,15.23,15.23,15.17,15.18,294600.0,15.23,15.23,15.17,15.18,294600.0
2012-12-07 11:00:00,15.18,15.24,15.16,15.24,461400.0,15.18,15.24,15.16,15.24,461400.0
2012-12-07 11:30:00,15.24,15.24,15.19,15.2,195000.0,15.24,15.24,15.19,15.2,195000.0
2012-12-07 12:00:00,15.2,15.23,15.18,15.22,511200.0,15.2,15.23,15.18,15.22,511200.0
2012-12-07 12:30:00,15.23,15.24,15.19,15.21,164400.0,15.23,15.24,15.19,15.21,164400.0
2012-12-07 13:00:00,15.21,15.25,15.21,15.23,104400.0,15.21,15.25,15.21,15.23,104400.0
2012-12-07 13:30:00,15.22,15.23,15.2,15.23,305400.0,15.22,15.23,15.2,15.23,305400.0
2012-12-07 14:00:00,15.23,15.24,15.21,15.24,369000.0,15.23,15.24,15.21,15.24,369000.0
2012-12-07 14:30:00,15.23,15.25,15.22,15.24,279600.0,15.23,15.25,15.22,15.24,279600.0
2012-12-07 15:00:00,15.24,15.25,15.22,15.24,267600.0,15.24,15.25,15.22,15.24,267600.0
2012-12-07 15:30:00,15.25,15.26,15.22,15.23,653400.0,15.25,15.26,15.22,15.23,653400.0
2012-12-10 09:30:00,15.18,15.38,15.15,15.36,454200.0,15.18,15.38,15.15,15.36,454200.0
2012-12-10 10:00:00,15.36,15.37,15.32,15.36,286800.0,15.36,15.37,15.32,15.36,286800.0
2012-12-10 10:30:00,15.36,15.41,15.36,15.41,348600.0,15.36,15.41,15.36,15.41,348600.0
2012-12-10 11:00:00,15.4,15.44,15.38,15.39,2212200.0,15.4,15.44,15.38,15.39,2212200.0
2012-12-10 11:30:00,15.38,15.42,15.35,15.39,991200.0,15.38,15.42,15.35,15.39,991200.0
2012-12-10 12:00:00,15.39,15.46,15.38,15.44,355200.0,15.39,15.46,15.38,15.44,355200.0
2012-12-10 12:30:00,15.44,15.47,15.42,15.46,257400.0,15.44,15.47,15.42,15.46,257400.0
2012-12-10 13:00:00,15.46,15.56,15.44,15.5,352200.0,15.46,15.56,15.44,15.5,352200.0
2012-12-10 13:30:00,15.5,15.54,15.49,15.51,394800.0,15.5,15.54,15.49,15.51,394800.0
2012-12-10 14:00:00,15.51,15.52,15.49,15.51,465600.0,15.51,15.52,15.49,15.51,465600.0
2012-12-10 14:30:00,15.51,15.51,15.46,15.46,1156200.0,15.51,15.51,15.46,15.46,1156200.0
2012-12-10 15:00:00,15.46,15.46,15.36,15.37,1327800.0,15.46,15.46,15.36,15.37,1327800.0
2012-12-10 15:30:00,15.37,15.37,15.31,15.35,1944600.0,15.37,15.37,15.31,15.35,1944600.0
2012-12-11 09:30:00,15.28,15.53,15.28,15.38,204000.0,15.28,15.53,15.28,15.38,204000.0
2012-12-11 10:00:00,15.38,15.38,15.23,15.27,574800.0,15.38,15.38,15.23,15.27,574800.0
2012-12-11 10:30:00,15.27,15.36,15.26,15.33,372600.0,15.27,15.36,15.26,15.33,372600.0
2012-12-11 11:00:00,15.34,15.37,15.32,15.33,220200.0,15.34,15.37,15.32,15.33,220200.0
2012-12-11 11:30:00,15.34,15.37,15.33,15.34,274200.0,15.34,15.37,15.33,15.34,274200.0
2012-12-11 12:00:00,15.34,15.36,15.28,15.32,196800.0,15.34,15.36,15.28,15.32,196800.0
2012-12-11 12:30:00,15.31,15.33,15.31,15.33,124200.0,15.31,15.33,15.31,15.33,124200.0
2012-12-11 13:00:00,15.33,15.33,15.31,15.33,185400.0,15.33,15.33,15.31,15.33,185400.0
2012-12-11 13:30:00,15.33,15.33,15.32,15.33,135600.0,15.33,15.33,15.32,15.33,135600.0
2012-12-11 14:00:00,15.33,15.4,15.32,15.35,689400.0,15.33,15.4,15.32,15.35,689400.0
2012-12-11 14:30:00,15.35,15.37,15.29,15.31,368400.0,15.35,15.37,15.29,15.31,368400.0
2012-12-11 15:00:00,15.31,15.31,15.25,15.27,757800.0,15.31,15.31,15.25,15.27,757800.0
2012-12-11 15:30:00,15.28,15.3,15.25,15.29,745200.0,15.28,15.3,15.25,15.29,745200.0
2012-12-12 09:30:00,15.33,15.42,15.3,15.32,486000.0,15.33,15.42,15.3,15.32,486000.0
2012-12-12 10:00:00,15.31,15.33,15.27,15.27,426600.0,15.31,15.33,15.27,15.27,426600.0
2012-12-12 10:30:00,15.27,15.33,15.27,15.33,232800.0,15.27,15.33,15.27,15.33,232800.0
2012-12-12 11:00:00,15.32,15.34,15.3,15.31,168600.0,15.32,15.34,15.3,15.31,168600.0
2012-12-12 11:30:00,15.31,15.42,15.29,15.36,642000.0,15.31,15.42,15.29,15.36,642000.0
2012-12-12 12:00:00,15.36,15.37,15.29,15.29,174000.0,15.36,15.37,15.29,15.29,174000.0
2012-12-12 12:30:00,15.3,15.35,15.28,15.33,363600.0,15.3,15.35,15.28,15.33,363600.0
2012-12-12 13:00:00,15.33,15.34,15.28,15.29,173400.0,15.33,15.34,15.28,15.29,173400.0
2012-12-12 13:30:00,15.3,15.31,15.26,15.29,307800.0,15.3,15.31,15.26,15.29,307800.0
2012-12-12 14:00:00,15.3,15.31,15.21,15.23,366000.0,15.3,15.31,15.21,15.23,366000.0
2012-12-12 14:30:00,15.23,15.24,15.18,15.19,317400.0,15.23,15.24,15.18,15.19,317400.0
2012-12-12 15:00:00,15.19,15.2,15.14,15.16,687000.0,15.19,15.2,15.14,15.16,687000.0
2012-12-12 15:30:00,15.16,15.19,15.06,15.1,949200.0,15.16,15.19,15.06,15.1,949200.0
2012-12-13 09:30:00,15.08,15.17,15.07,15.16,125400.0,15.08,15.17,15.07,15.16,125400.0
2012-12-13 10:00:00,15.15,15.2,15.13,15.17,172800.0,15.15,15.2,15.13,15.17,172800.0
2012-12-13 10:30:00,15.15,15.21,15.15,15.17,126600.0,15.15,15.21,15.15,15.17,126600.0
2012-12-13 11:00:00,15.18,15.21,15.11,15.14,231000.0,15.18,15.21,15.11,15.14,231000.0
2012-12-13 11:30:00,15.15,15.18,15.12,15.16,160200.0,15.15,15.18,15.12,15.16,160200.0
2012-12-13 12:00:00,15.16,15.17,15.12,15.12,103800.0,15.16,15.17,15.12,15.12,103800.0
2012-12-13 12:30:00,15.12,15.13,15.08,15.09,147000.0,15.12,15.13,15.08,15.09,147000.0
2012-12-13 13:00:00,15.08,15.08,15.04,15.06,97200.0,15.08,15.08,15.04,15.06,97200.0
2012-12-13 13:30:00,15.05,15.1,15.05,15.1,106800.0,15.05,15.1,15.05,15.1,106800.0
2012-12-13 14:00:00,15.1,15.12,15.05,15.12,198000.0,15.1,15.12,15.05,15.12,198000.0
2012-12-13 14:30:00,15.11,15.16,15.1,15.13,161400.0,15.11,15.16,15.1,15.13,161400.0
2012-12-13 15:00:00,15.13,15.13,15.1,15.12,232200.0,15.13,15.13,15.1,15.12,232200.0
2012-12-13 15:30:00,15.12,15.16,15.07,15.08,647400.0,15.12,15.16,15.07,15.08,647400.0
2012-12-14 09:30:00,15.03,15.15,15.03,15.13,358200.0,15.03,15.15,15.03,15.13,358200.0
2012-12-14 10:00:00,15.13,15.17,15.12,15.15,397800.0,15.13,15.17,15.12,15.15,397800.0
2012-12-14 10:30:00,15.14,15.27,15.14,15.23,807600.0,15.14,15.27,15.14,15.23,807600.0
2012-12-14 11:00:00,15.23,15.25,15.19,15.21,490800.0,15.23,15.25,15.19,15.21,490800.0
2012-12-14 11:30:00,15.2,15.22,15.19,15.22,250200.0,15.2,15.22,15.19,15.22,250200.0
2012-12-14 12:00:00,15.22,15.25,15.2,15.24,296400.0,15.22,15.25,15.2,15.24,296400.0
2012-12-14 12:30:00,15.24,15.25,15.2,15.24,282000.0,15.24,15.25,15.2,15.24,282000.0
2012-12-14 13:00:00,15.24,15.24,15.18,15.19,119400.0,15.24,15.24,15.18,15.19,119400.0
2012-12-14 13:30:00,15.19,15.21,15.18,15.19,171600.0,15.19,15.21,15.18,15.19,171600.0
2012-12-14 14:00:00,15.19,15.22,15.18,15.18,264000.0,15.19,15.22,15.18,15.18,264000.0
2012-12-14 14:30:00,15.18,15.21,15.16,15.18,118800.0,15.18,15.21,15.16,15.18,118800.0
2012-12-14 15:00:00,15.18,15.2,15.17,15.18,238200.0,15.18,15.2,15.17,15.18,238200.0
2012-12-14 15:30:00,15.18,15.2,15.15,15.17,760200.0,15.18,15.2,15.15,15.17,760200.0
2012-12-17 09:30:00,15.18,15.26,15.17,15.2,285600.0,15.18,15.26,15.17,15.2,285600.0
2012-12-17 10:00:00,15.2,15.2,15.12,15.12,289200.0,15.2,15.2,15.12,15.12,289200.0
2012-12-17 10:30:00,15.13,15.19,15.06,15.06,162600.0,15.13,15.19,15.06,15.06,162600.0
2012-12-17 11:00:00,15.05,15.18,15.05,15.17,286800.0,15.05,15.18,15.05,15.17,286800.0
2012-12-17 11:30:00,15.17,15.2,15.14,15.16,145800.0,15.17,15.2,15.14,15.16,145800.0
2012-12-17 12:00:00,15.16,15.21,15.16,15.21,87600.0,15.16,15.21,15.16,15.21,87600.0
2012-12-17 12:30:00,15.2,15.2,15.16,15.17,145800.0,15.2,15.2,15.16,15.17,145800.0
2012-12-17 13:00:00,15.17,15.19,15.16,15.18,147000.0,15.17,15.19,15.16,15.18,147000.0
2012-12-17 13:30:00,15.18,15.18,15.16,15.18,132000.0,15.18,15.18,15.16,15.18,132000.0
2012-12-17 14:00:00,15.18,15.22,15.17,15.22,151800.0,15.18,15.22,15.17,15.22,151800.0
2012-12-17 14:30:00,15.22,15.22,15.19,15.2,289800.0,15.22,15.22,15.19,15.2,289800.0
2012-12-17 15:00:00,15.21,15.26,15.2,15.24,312600.0,15.21,15.26,15.2,15.24,312600.0
2012-12-17 15:30:00,15.25,15.32,15.24,15.32,745800.0,15.25,15.32,15.24,15.32,745800.0
2012-12-18 09:30:00,15.31,15.31,15.19,15.19,205800.0,15.31,15.31,15.19,15.19,205800.0
2012-12-18 10:00:00,15.19,15.24,15.19,15.23,183600.0,15.19,15.24,15.19,15.23,183600.0
2012-12-18 10:30:00,15.23,15.23,15.22,15.22,161400.0,15.23,15.23,15.22,15.22,161400.0
2012-12-18 11:00:00,15.22,15.26,15.22,15.23,168600.0,15.22,15.26,15.22,15.23,168600.0
2012-12-18 11:30:00,15.22,15.24,15.22,15.22,108000.0,15.22,15.24,15.22,15.22,108000.0
2012-12-18 12:00:00,15.22,15.23,15.22,15.22,98400.0,15.22,15.23,15.22,15.22,98400.0
2012-12-18 12:30:00,15.22,15.24,15.22,15.23,228600.0,15.22,15.24,15.22,15.23,228600.0
2012-12-18 13:00:00,15.23,15.25,15.22,15.23,186000.0,15.23,15.25,15.22,15.23,186000.0
2012-12-18 13:30:00,15.23,15.25,15.23,15.24,182400.0,15.23,15.25,15.23,15.24,182400.0
2012-12-18 14:00:00,15.25,15.3,15.23,15.29,309000.0,15.25,15.3,15.23,15.29,309000.0
2012-12-18 14:30:00,15.29,15.32,15.28,15.31,169800.0,15.29,15.32,15.28,15.31,169800.0
2012-12-18 15:00:00,15.31,15.33,15.31,15.32,214800.0,15.31,15.33,15.31,15.32,214800.0
2012-12-18 15:30:00,15.32,15.33,15.29,15.33,766200.0,15.32,15.33,15.29,15.33,766200.0
2012-12-19 09:30:00,15.35,15.37,15.31,15.35,281400.0,15.35,15.37,15.31,15.35,281400.0
2012-12-19 10:00:00,15.35,15.36,15.34,15.36,76800.0,15.35,15.36,15.34,15.36,76800.0
2012-12-19 10:30:00,15.36,15.38,15.33,15.37,95400.0,15.36,15.38,15.33,15.37,95400.0
2012-12-19 11:00:00,15.38,15.4,15.37,15.39,207600.0,15.38,15.4,15.37,15.39,207600.0
2012-12-19 11:30:00,15.39,15.41,15.34,15.34,76200.0,15.39,15.41,15.34,15.34,76200.0
2012-12-19 12:00:00,15.34,15.38,15.32,15.34,183000.0,15.34,15.38,15.32,15.34,183000.0
2012-12-19 12:30:00,15.34,15.35,15.32,15.34,86400.0,15.34,15.35,15.32,15.34,86400.0
2012-12-19 13:00:00,15.34,15.36,15.33,15.35,115200.0,15.34,15.36,15.33,15.35,115200.0
2012-12-19 13:30:00,15.36,15.36,15.32,15.34,47400.0,15.36,15.36,15.32,15.34,47400.0
2012-12-19 14:00:00,15.34,15.35,15.32,15.33,142200.0,15.34,15.35,15.32,15.33,142200.0
2012-12-19 14:30:00,15.32,15.36,15.31,15.35,269400.0,15.32,15.36,15.31,15.35,269400.0
2012-12-19 15:00:00,15.35,15.38,15.35,15.38,366600.0,15.35,15.38,15.35,15.38,366600.0
2012-12-19 15:30:00,15.38,15.39,15.31,15.34,780600.0,15.38,15.39,15.31,15.34,780600.0
2012-12-20 09:30:00,15.32,15.37,15.25,15.3,264600.0,15.32,15.37,15.25,15.3,264600.0
2012-12-20 10:00:00,15.3,15.37,15.27,15.35,189000.0,15.3,15.37,15.27,15.35,189000.0
2012-12-20 10:30:00,15.34,15.35,15.29,15.33,174000.0,15.34,15.35,15.29,15.33,174000.0
2012-12-20 11:00:00,15.33,15.38,15.33,15.34,91200.0,15.33,15.38,15.33,15.34,91200.0
2012-12-20 11:30:00,15.34,15.38,15.33,15.36,89400.0,15.34,15.38,15.33,15.36,89400.0
2012-12-20 12:00:00,15.36,15.41,15.36,15.4,171000.0,15.36,15.41,15.36,15.4,171000.0
2012-12-20 12:30:00,15.39,15.42,15.37,15.37,227400.0,15.39,15.42,15.37,15.37,227400.0
2012-12-20 13:00:00,15.37,15.44,15.35,15.42,196800.0,15.37,15.44,15.35,15.42,196800.0
2012-12-20 13:30:00,15.42,15.43,15.38,15.39,118200.0,15.42,15.43,15.38,15.39,118200.0
2012-12-20 14:00:00,15.39,15.41,15.36,15.37,169200.0,15.39,15.41,15.36,15.37,169200.0
2012-12-20 14:30:00,15.38,15.39,15.36,15.38,74400.0,15.38,15.39,15.36,15.38,74400.0
2012-12-20 15:00:00,15.38,15.38,15.35,15.36,209400.0,15.38,15.38,15.35,15.36,209400.0
2012-12-20 15:30:00,15.36,15.38,15.34,15.38,391800.0,15.36,15.38,15.34,15.38,391800.0
2012-12-21 09:30:00,15.33,15.43,15.3,15.37,1681200.0,15.33,15.43,15.3,15.37,1681200.0
2012-12-21 10:00:00,15.37,15.42,15.36,15.42,232200.0,15.37,15.42,15.36,15.42,232200.0
2012-12-21 10:30:00,15.42,15.44,15.4,15.42,176400.0,15.42,15.44,15.4,15.42,176400.0
2012-12-21 11:00:00,15.42,15.45,15.41,15.44,196800.0,15.42,15.45,15.41,15.44,196800.0
2012-12-21 11:30:00,15.44,15.46,15.41,15.45,273600.0,15.44,15.46,15.41,15.45,273600.0
2012-12-21 12:00:00,15.46,15.47,15.41,15.42,151800.0,15.46,15.47,15.41,15.42,151800.0
2012-12-21 12:30:00,15.42,15.44,15.4,15.44,176400.0,15.42,15.44,15.4,15.44,176400.0
2012-12-21 13:00:00,15.45,15.45,15.41,15.44,174000.0,15.45,15.45,15.41,15.44,174000.0
2012-12-21 13:30:00,15.44,15.47,15.41,15.46,212400.0,15.44,15.47,15.41,15.46,212400.0
2012-12-21 14:00:00,15.46,15.46,15.4,15.4,342600.0,15.46,15.46,15.4,15.4,342600.0
2012-12-21 14:30:00,15.39,15.41,15.38,15.41,57600.0,15.39,15.41,15.38,15.41,57600.0
2012-12-21 15:00:00,15.4,15.4,15.35,15.37,155400.0,15.4,15.4,15.35,15.37,155400.0
2012-12-21 15:30:00,15.37,15.4,15.34,15.35,513600.0,15.37,15.4,15.34,15.35,513600.0
2012-12-24 09:30:00,15.38,15.42,15.26,15.39,193800.0,15.38,15.42,15.26,15.39,193800.0
2012-12-24 10:00:00,15.38,15.39,15.25,15.28,154200.0,15.38,15.39,15.25,15.28,154200.0
2012-12-24 10:30:00,15.28,15.3,15.26,15.27,184200.0,15.28,15.3,15.26,15.27,184200.0
2012-12-24 11:00:00,15.27,15.27,15.18,15.2,154200.0,15.27,15.27,15.18,15.2,154200.0
2012-12-24 11:30:00,15.2,15.26,15.2,15.26,106800.0,15.2,15.26,15.2,15.26,106800.0
2012-12-24 12:00:00,15.26,15.3,15.25,15.26,100800.0,15.26,15.3,15.25,15.26,100800.0
2012-12-24 12:30:00,15.25,15.31,15.24,15.3,249000.0,15.25,15.31,15.24,15.3,249000.0
2012-12-26 09:30:00,15.3,15.35,15.2,15.23,105600.0,15.3,15.35,15.2,15.23,105600.0
2012-12-26 10:00:00,15.24,15.26,15.17,15.23,121200.0,15.24,15.26,15.17,15.23,121200.0
2012-12-26 10:30:00,15.24,15.24,15.18,15.19,103200.0,15.24,15.24,15.18,15.19,103200.0
2012-12-26 11:00:00,15.19,15.2,15.06,15.06,106200.0,15.19,15.2,15.06,15.06,106200.0
2012-12-26 11:30:00,15.06,15.11,15.05,15.09,119400.0,15.06,15.11,15.05,15.09,119400.0
2012-12-26 12:00:00,15.09,15.11,15.08,15.08,201600.0,15.09,15.11,15.08,15.08,201600.0
2012-12-26 12:30:00,15.08,15.11,15.08,15.11,93600.0,15.08,15.11,15.08,15.11,93600.0
2012-12-26 13:00:00,15.1,15.11,15.06,15.09,60600.0,15.1,15.11,15.06,15.09,60600.0
2012-12-26 13:30:00,15.09,15.1,15.06,15.06,90600.0,15.09,15.1,15.06,15.06,90600.0
2012-12-26 14:00:00,15.06,15.1,15.06,15.1,187800.0,15.06,15.1,15.06,15.1,187800.0
2012-12-26 14:30:00,15.1,15.12,15.06,15.08,161400.0,15.1,15.12,15.06,15.08,161400.0
2012-12-26 15:00:00,15.08,15.13,15.07,15.13,177000.0,15.08,15.13,15.07,15.13,177000.0
2012-12-26 15:30:00,15.13,15.14,15.06,15.06,387000.0,15.13,15.14,15.06,15.06,387000.0
2012-12-27 09:30:00,15.09,15.15,15.04,15.14,172800.0,15.09,15.15,15.04,15.14,172800.0
2012-12-27 10:00:00,15.13,15.22,15.05,15.06,292200.0,15.13,15.22,15.05,15.06,292200.0
2012-12-27 10:30:00,15.06,15.12,15.03,15.09,157200.0,15.06,15.12,15.03,15.09,157200.0
2012-12-27 11:00:00,15.1,15.11,15.06,15.11,59400.0,15.1,15.11,15.06,15.11,59400.0
2012-12-27 11:30:00,15.11,15.12,15.06,15.07,125400.0,15.11,15.12,15.06,15.07,125400.0
2012-12-27 12:00:00,15.06,15.07,15.02,15.05,183000.0,15.06,15.07,15.02,15.05,183000.0
2012-12-27 12:30:00,15.05,15.1,15.01,15.1,256800.0,15.05,15.1,15.01,15.1,256800.0
2012-12-27 13:00:00,15.1,15.13,15.08,15.1,135600.0,15.1,15.13,15.08,15.1,135600.0
2012-12-27 13:30:00,15.09,15.12,15.07,15.11,182400.0,15.09,15.12,15.07,15.11,182400.0
2012-12-27 14:00:00,15.12,15.13,15.06,15.11,132000.0,15.12,15.13,15.06,15.11,132000.0
2012-12-27 14:30:00,15.1,15.18,15.07,15.15,229200.0,15.1,15.18,15.07,15.15,229200.0
2012-12-27 15:00:00,15.15,15.19,15.14,15.17,234600.0,15.15,15.19,15.14,15.17,234600.0
2012-12-27 15:30:00,15.17,15.21,15.16,15.17,463800.0,15.17,15.21,15.16,15.17,463800.0
2012-12-28 09:30:00,15.13,15.17,15.02,15.15,783000.0,15.13,15.17,15.02,15.15,783000.0
2012-12-28 10:00:00,15.15,15.16,15.06,15.1,85800.0,15.15,15.16,15.06,15.1,85800.0
2012-12-28 10:30:00,15.12,15.2,15.11,15.16,138600.0,15.12,15.2,15.11,15.16,138600.0
2012-12-28 11:00:00,15.16,15.17,15.06,15.06,99000.0,15.16,15.17,15.06,15.06,99000.0
2012-12-28 11:30:00,15.05,15.07,15.04,15.06,66000.0,15.05,15.07,15.04,15.06,66000.0
2012-12-28 12:00:00,15.06,15.1,15.04,15.06,169200.0,15.06,15.1,15.04,15.06,169200.0
2012-12-28 12:30:00,15.06,15.08,15.03,15.04,50400.0,15.06,15.08,15.03,15.04,50400.0
2012-12-28 13:00:00,15.05,15.06,15.02,15.06,173400.0,15.05,15.06,15.02,15.06,173400.0
2012-12-28 13:30:00,15.06,15.07,15.03,15.04,95400.0,15.06,15.07,15.03,15.04,95400.0
2012-12-28 14:00:00,15.04,15.04,14.99,15.0,173400.0,15.04,15.04,14.99,15.0,173400.0
2012-12-28 14:30:00,15.0,15.0,14.95,14.96,73800.0,15.0,15.0,14.95,14.96,73800.0
2012-12-28 15:00:00,14.96,14.98,14.91,14.95,247800.0,14.96,14.98,14.91,14.95,247800.0
2012-12-28 15:30:00,14.95,14.97,14.85,14.88,628200.0,14.95,14.97,14.85,14.88,628200.0
2012-12-31 09:30:00,14.86,14.9,14.79,14.87,192000.0,14.86,14.9,14.79,14.87,192000.0
2012-12-31 10:00:00,14.88,14.92,14.82,14.91,166800.0,14.88,14.92,14.82,14.91,166800.0
2012-12-31 10:30:00,14.91,14.94,14.88,14.88,156600.0,14.91,14.94,14.88,14.88,156600.0
2012-12-31 11:00:00,14.87,14.93,14.87,14.9,121200.0,14.87,14.93,14.87,14.9,121200.0
2012-12-31 11:30:00,14.9,14.9,14.84,14.85,120600.0,14.9,14.9,14.84,14.85,120600.0
2012-12-31 12:00:00,14.85,14.87,14.8,14.85,117600.0,14.85,14.87,14.8,14.85,117600.0
2012-12-31 12:30:00,14.84,14.92,14.82,14.87,168000.0,14.84,14.92,14.82,14.87,168000.0
2012-12-31 13:00:00,14.87,14.93,14.84,14.9,147000.0,14.87,14.93,14.84,14.9,147000.0
2012-12-31 13:30:00,14.9,14.92,14.81,14.84,125400.0,14.9,14.92,14.81,14.84,125400.0
2012-12-31 14:00:00,14.85,14.89,14.85,14.87,169200.0,14.85,14.89,14.85,14.87,169200.0
2012-12-31 14:30:00,14.87,14.96,14.87,14.95,205800.0,14.87,14.96,14.87,14.95,205800.0
2012-12-31 15:00:00,14.95,14.97,14.9,14.9,250800.0,14.95,14.97,14.9,14.9,250800.0
2012-12-31 15:30:00,14.91,15.03,14.91,15.03,549600.0,14.91,15.03,14.91,15.03,549600.0
2013-01-02 09:30:00,15.32,15.43,15.21,15.28,515400.0,15.32,15.43,15.21,15.28,515400.0
2013-01-02 10:00:00,15.29,15.33,15.25,15.28,366600.0,15.29,15.33,15.25,15.28,366600.0
2013-01-02 10:30:00,15.28,15.32,15.28,15.29,418800.0,15.28,15.32,15.28,15.29,418800.0
2013-01-02 11:00:00,15.3,15.3,15.21,15.24,176400.0,15.3,15.3,15.21,15.24,176400.0
2013-01-02 11:30:00,15.24,15.29,15.24,15.25,295800.0,15.24,15.29,15.24,15.25,295800.0
2013-01-02 12:00:00,15.25,15.27,15.23,15.27,162600.0,15.25,15.27,15.23,15.27,162600.0
2013-01-02 12:30:00,15.28,15.28,15.26,15.27,138000.0,15.28,15.28,15.26,15.27,138000.0
2013-01-02 13:00:00,15.27,15.28,15.26,15.26,240000.0,15.27,15.28,15.26,15.26,240000.0
2013-01-02 13:30:00,15.26,15.27,15.24,15.24,100800.0,15.26,15.27,15.24,15.24,100800.0
2013-01-02 14:00:00,15.25,15.27,15.23,15.26,174600.0,15.25,15.27,15.23,15.26,174600.0
2013-01-02 14:30:00,15.25,15.25,15.21,15.23,149400.0,15.25,15.25,15.21,15.23,149400.0
2013-01-02 15:00:00,15.24,15.27,15.24,15.26,292200.0,15.24,15.27,15.24,15.26,292200.0
2013-01-02 15:30:00,15.26,15.35,15.25,15.35,769800.0,15.26,15.35,15.25,15.35,769800.0
2013-01-03 09:30:00,15.35,15.48,15.35,15.41,258000.0,15.35,15.48,15.35,15.41,258000.0
2013-01-03 10:00:00,15.4,15.42,15.34,15.4,201600.0,15.4,15.42,15.34,15.4,201600.0
2013-01-03 10:30:00,15.39,15.45,15.36,15.37,309000.0,15.39,15.45,15.36,15.37,309000.0
2013-01-03 11:00:00,15.37,15.41,15.35,15.4,237600.0,15.37,15.41,15.35,15.4,237600.0
2013-01-03 11:30:00,15.4,15.48,15.4,15.44,171600.0,15.4,15.48,15.4,15.44,171600.0
2013-01-03 12:00:00,15.43,15.49,15.43,15.48,101400.0,15.43,15.49,15.43,15.48,101400.0
2013-01-03 12:30:00,15.47,15.48,15.43,15.43,142800.0,15.47,15.48,15.43,15.43,142800.0
2013-01-03 13:00:00,15.43,15.44,15.42,15.42,146400.0,15.43,15.44,15.42,15.42,146400.0
2013-01-03 13:30:00,15.43,15.44,15.4,15.41,222000.0,15.43,15.44,15.4,15.41,222000.0
2013-01-03 14:00:00,15.42,15.42,15.35,15.4,175200.0,15.42,15.42,15.35,15.4,175200.0
2013-01-03 14:30:00,15.4,15.42,15.38,15.41,192600.0,15.4,15.42,15.38,15.41,192600.0
2013-01-03 15:00:00,15.4,15.41,15.36,15.38,231600.0,15.4,15.41,15.36,15.38,231600.0
2013-01-03 15:30:00,15.38,15.43,15.36,15.42,623400.0,15.38,15.43,15.36,15.42,623400.0
2013-01-04 09:30:00,15.46,15.46,15.27,15.31,474600.0,15.46,15.46,15.27,15.31,474600.0
2013-01-04 10:00:00,15.32,15.36,15.25,15.33,554400.0,15.32,15.36,15.25,15.33,554400.0
2013-01-04 10:30:00,15.33,15.37,15.31,15.33,415800.0,15.33,15.37,15.31,15.33,415800.0
2013-01-04 11:00:00,15.33,15.39,15.33,15.38,268200.0,15.33,15.39,15.33,15.38,268200.0
2013-01-04 11:30:00,15.37,15.37,15.33,15.33,129000.0,15.37,15.37,15.33,15.33,129000.0
2013-01-04 12:00:00,15.33,15.38,15.33,15.35,109800.0,15.33,15.38,15.33,15.35,109800.0
2013-01-04 12:30:00,15.36,15.39,15.35,15.38,163200.0,15.36,15.39,15.35,15.38,163200.0
2013-01-04 13:00:00,15.39,15.46,15.38,15.46,229200.0,15.39,15.46,15.38,15.46,229200.0
2013-01-04 13:30:00,15.46,15.49,15.45,15.49,333600.0,15.46,15.49,15.45,15.49,333600.0
2013-01-04 14:00:00,15.49,15.53,15.48,15.5,484800.0,15.49,15.53,15.48,15.5,484800.0
2013-01-04 14:30:00,15.49,15.51,15.47,15.51,411600.0,15.49,15.51,15.47,15.51,411600.0
2013-01-04 15:00:00,15.51,15.51,15.47,15.49,334800.0,15.51,15.51,15.47,15.49,334800.0
2013-01-04 15:30:00,15.49,15.49,15.43,15.44,1051800.0,15.49,15.49,15.43,15.44,1051800.0
2013-01-07 09:30:00,15.3,15.63,15.26,15.53,652800.0,15.3,15.63,15.26,15.53,652800.0
2013-01-07 10:00:00,15.53,15.59,15.45,15.59,386400.0,15.53,15.59,15.45,15.59,386400.0
2013-01-07 10:30:00,15.58,15.61,15.58,15.61,206400.0,15.58,15.61,15.58,15.61,206400.0
2013-01-07 11:00:00,15.6,15.6,15.55,15.55,112200.0,15.6,15.6,15.55,15.55,112200.0
2013-01-07 11:30:00,15.55,15.58,15.55,15.57,140400.0,15.55,15.58,15.55,15.57,140400.0
2013-01-07 12:00:00,15.57,15.65,15.57,15.64,322200.0,15.57,15.65,15.57,15.64,322200.0
2013-01-07 12:30:00,15.65,15.66,15.61,15.62,162000.0,15.65,15.66,15.61,15.62,162000.0
2013-01-07 13:00:00,15.62,15.68,15.61,15.68,220800.0,15.62,15.68,15.61,15.68,220800.0
2013-01-07 13:30:00,15.68,15.81,15.67,15.78,589200.0,15.68,15.81,15.67,15.78,589200.0
2013-01-07 14:00:00,15.78,15.83,15.77,15.82,397200.0,15.78,15.83,15.77,15.82,397200.0
2013-01-07 14:30:00,15.82,15.83,15.75,15.76,148800.0,15.82,15.83,15.75,15.76,148800.0
2013-01-07 15:00:00,15.76,15.76,15.7,15.71,182400.0,15.76,15.76,15.7,15.71,182400.0
2013-01-07 15:30:00,15.7,15.77,15.7,15.75,643800.0,15.7,15.77,15.7,15.75,643800.0
2013-01-08 09:30:00,15.7,15.77,15.46,15.48,1167600.0,15.7,15.77,15.46,15.48,1167600.0
2013-01-08 10:00:00,15.49,15.51,15.37,15.49,934800.0,15.49,15.51,15.37,15.49,934800.0
2013-01-08 10:30:00,15.49,15.49,15.4,15.42,293400.0,15.49,15.49,15.4,15.42,293400.0
2013-01-08 11:00:00,15.42,15.43,15.4,15.42,220800.0,15.42,15.43,15.4,15.42,220800.0
2013-01-08 11:30:00,15.42,15.45,15.41,15.45,317400.0,15.42,15.45,15.41,15.45,317400.0
2013-01-08 12:00:00,15.45,15.47,15.43,15.46,319800.0,15.45,15.47,15.43,15.46,319800.0
2013-01-08 12:30:00,15.46,15.49,15.44,15.46,385200.0,15.46,15.49,15.44,15.46,385200.0
2013-01-08 13:00:00,15.46,15.47,15.45,15.47,462000.0,15.46,15.47,15.45,15.47,462000.0
2013-01-08 13:30:00,15.47,15.47,15.45,15.46,375600.0,15.47,15.47,15.45,15.46,375600.0
2013-01-08 14:00:00,15.46,15.46,15.39,15.42,537000.0,15.46,15.46,15.39,15.42,537000.0
2013-01-08 14:30:00,15.42,15.44,15.41,15.42,233400.0,15.42,15.44,15.41,15.42,233400.0
2013-01-08 15:00:00,15.42,15.43,15.41,15.42,476400.0,15.42,15.43,15.41,15.42,476400.0
2013-01-08 15:30:00,15.42,15.43,15.38,15.43,840000.0,15.42,15.43,15.38,15.43,840000.0
2013-01-09 09:30:00,15.53,15.56,15.34,15.47,691200.0,15.53,15.56,15.34,15.47,691200.0
2013-01-09 10:00:00,15.46,15.51,15.46,15.49,324600.0,15.46,15.51,15.46,15.49,324600.0
2013-01-09 10:30:00,15.49,15.54,15.49,15.5,455400.0,15.49,15.54,15.49,15.5,455400.0
2013-01-09 11:00:00,15.51,15.51,15.47,15.5,318600.0,15.51,15.51,15.47,15.5,318600.0
2013-01-09 11:30:00,15.51,15.56,15.48,15.56,408600.0,15.51,15.56,15.48,15.56,408600.0
2013-01-09 12:00:00,15.56,15.58,15.48,15.51,284400.0,15.56,15.58,15.48,15.51,284400.0
2013-01-09 12:30:00,15.51,15.54,15.48,15.49,139800.0,15.51,15.54,15.48,15.49,139800.0
2013-01-09 13:00:00,15.49,15.5,15.44,15.46,102600.0,15.49,15.5,15.44,15.46,102600.0
2013-01-09 13:30:00,15.46,15.48,15.46,15.47,160800.0,15.46,15.48,15.46,15.47,160800.0
2013-01-09 14:00:00,15.47,15.49,15.46,15.47,161400.0,15.47,15.49,15.46,15.47,161400.0
2013-01-09 14:30:00,15.47,15.49,15.46,15.49,191400.0,15.47,15.49,15.46,15.49,191400.0
2013-01-09 15:00:00,15.48,15.52,15.45,15.52,333600.0,15.48,15.52,15.45,15.52,333600.0
2013-01-09 15:30:00,15.52,15.56,15.51,15.53,961800.0,15.52,15.56,15.51,15.53,961800.0
2013-01-10 09:30:00,15.58,15.58,15.53,15.56,604800.0,15.58,15.58,15.53,15.56,604800.0
2013-01-10 10:00:00,15.56,15.57,15.44,15.44,307200.0,15.56,15.57,15.44,15.44,307200.0
2013-01-10 10:30:00,15.44,15.44,15.36,15.41,153600.0,15.44,15.44,15.36,15.41,153600.0
2013-01-10 11:00:00,15.4,15.44,15.36,15.4,99000.0,15.4,15.44,15.36,15.4,99000.0
2013-01-10 11:30:00,15.41,15.45,15.39,15.41,213000.0,15.41,15.45,15.39,15.41,213000.0
2013-01-10 12:00:00,15.42,15.42,15.36,15.4,156000.0,15.42,15.42,15.36,15.4,156000.0
2013-01-10 12:30:00,15.4,15.43,15.39,15.43,101400.0,15.4,15.43,15.39,15.43,101400.0
2013-01-10 13:00:00,15.43,15.45,15.42,15.42,331800.0,15.43,15.45,15.42,15.42,331800.0
2013-01-10 13:30:00,15.43,15.47,15.42,15.47,190200.0,15.43,15.47,15.42,15.47,190200.0
2013-01-10 14:00:00,15.47,15.47,15.43,15.43,82800.0,15.47,15.47,15.43,15.43,82800.0
2013-01-10 14:30:00,15.43,15.44,15.4,15.4,214200.0,15.43,15.44,15.4,15.4,214200.0
2013-01-10 15:00:00,15.4,15.42,15.38,15.38,293400.0,15.4,15.42,15.38,15.38,293400.0
2013-01-10 15:30:00,15.38,15.39,15.33,15.34,874800.0,15.38,15.39,15.33,15.34,874800.0
2013-01-11 09:30:00,15.4,15.5,15.37,15.41,419400.0,15.4,15.5,15.37,15.41,419400.0
2013-01-11 10:00:00,15.41,15.42,15.38,15.39,166800.0,15.41,15.42,15.38,15.39,166800.0
2013-01-11 10:30:00,15.39,15.47,15.38,15.46,116400.0,15.39,15.47,15.38,15.46,116400.0
2013-01-11 11:00:00,15.47,15.47,15.38,15.39,134400.0,15.47,15.47,15.38,15.39,134400.0
2013-01-11 11:30:00,15.39,15.4,15.35,15.35,102000.0,15.39,15.4,15.35,15.35,102000.0
2013-01-11 12:00:00,15.35,15.35,15.3,15.3,141600.0,15.35,15.35,15.3,15.3,141600.0
2013-01-11 12:30:00,15.31,15.34,15.27,15.34,154200.0,15.31,15.34,15.27,15.34,154200.0
2013-01-11 13:00:00,15.34,15.38,15.34,15.38,79800.0,15.34,15.38,15.34,15.38,79800.0
2013-01-11 13:30:00,15.38,15.39,15.31,15.34,256200.0,15.38,15.39,15.31,15.34,256200.0
2013-01-11 14:00:00,15.35,15.36,15.28,15.32,155400.0,15.35,15.36,15.28,15.32,155400.0
2013-01-11 14:30:00,15.32,15.33,15.31,15.31,162000.0,15.32,15.33,15.31,15.31,162000.0
2013-01-11 15:00:00,15.31,15.33,15.3,15.33,246600.0,15.31,15.33,15.3,15.33,246600.0
2013-01-11 15:30:00,15.33,15.34,15.29,15.3,603000.0,15.33,15.34,15.29,15.3,603000.0
2013-01-14 09:30:00,15.28,15.28,15.13,15.15,299400.0,15.28,15.28,15.13,15.15,299400.0
2013-01-14 10:00:00,15.15,15.15,15.1,15.14,283200.0,15.15,15.15,15.1,15.14,283200.0
2013-01-14 10:30:00,15.14,15.18,15.14,15.17,234600.0,15.14,15.18,15.14,15.17,234600.0
2013-01-14 11:00:00,15.17,15.21,15.15,15.2,130200.0,15.17,15.21,15.15,15.2,130200.0
2013-01-14 11:30:00,15.2,15.23,15.16,15.22,100800.0,15.2,15.23,15.16,15.22,100800.0
2013-01-14 12:00:00,15.21,15.22,15.19,15.19,73800.0,15.21,15.22,15.19,15.19,73800.0
2013-01-14 12:30:00,15.19,15.26,15.19,15.25,70200.0,15.19,15.26,15.19,15.25,70200.0
2013-01-14 13:00:00,15.25,15.3,15.24,15.28,155400.0,15.25,15.3,15.24,15.28,155400.0
2013-01-14 13:30:00,15.28,15.28,15.21,15.24,253200.0,15.28,15.28,15.21,15.24,253200.0
2013-01-14 14:00:00,15.24,15.24,15.22,15.24,134400.0,15.24,15.24,15.22,15.24,134400.0
2013-01-14 14:30:00,15.24,15.24,15.19,15.22,180600.0,15.24,15.24,15.19,15.22,180600.0
2013-01-14 15:00:00,15.22,15.26,15.22,15.23,157200.0,15.22,15.26,15.22,15.23,157200.0
2013-01-14 15:30:00,15.23,15.24,15.21,15.24,353400.0,15.23,15.24,15.21,15.24,353400.0
2013-01-15 09:30:00,15.2,15.28,15.13,15.18,271200.0,15.2,15.28,15.13,15.18,271200.0
2013-01-15 10:00:00,15.19,15.19,15.06,15.09,417600.0,15.19,15.19,15.06,15.09,417600.0
2013-01-15 10:30:00,15.08,15.08,15.03,15.03,448800.0,15.08,15.08,15.03,15.03,448800.0
2013-01-15 11:00:00,15.04,15.05,15.0,15.0,287400.0,15.04,15.05,15.0,15.0,287400.0
2013-01-15 11:30:00,15.0,15.04,15.0,15.01,212400.0,15.0,15.04,15.0,15.01,212400.0
2013-01-15 12:00:00,15.01,15.05,15.01,15.03,228600.0,15.01,15.05,15.01,15.03,228600.0
2013-01-15 12:30:00,15.02,15.03,15.0,15.01,148200.0,15.02,15.03,15.0,15.01,148200.0
2013-01-15 13:00:00,15.01,15.02,14.98,15.0,256200.0,15.01,15.02,14.98,15.0,256200.0
2013-01-15 13:30:00,15.01,15.01,14.95,14.96,243000.0,15.01,15.01,14.95,14.96,243000.0
2013-01-15 14:00:00,14.97,14.97,14.94,14.95,233400.0,14.97,14.97,14.94,14.95,233400.0
2013-01-15 14:30:00,14.95,15.01,14.95,14.99,280800.0,14.95,15.01,14.95,14.99,280800.0
2013-01-15 15:00:00,14.99,15.01,14.99,15.0,406200.0,14.99,15.01,14.99,15.0,406200.0
2013-01-15 15:30:00,15.01,15.03,15.0,15.02,582000.0,15.01,15.03,15.0,15.02,582000.0
2013-01-16 09:30:00,15.0,15.08,14.96,14.98,534000.0,15.0,15.08,14.96,14.98,534000.0
2013-01-16 10:00:00,15.0,15.14,14.98,15.13,606600.0,15.0,15.14,14.98,15.13,606600.0
2013-01-16 10:30:00,15.13,15.26,15.08,15.17,845400.0,15.13,15.26,15.08,15.17,845400.0
2013-01-16 11:00:00,15.17,15.22,15.17,15.22,175800.0,15.17,15.22,15.17,15.22,175800.0
2013-01-16 11:30:00,15.22,15.28,15.21,15.27,295200.0,15.22,15.28,15.21,15.27,295200.0
2013-01-16 12:00:00,15.26,15.27,15.14,15.2,282000.0,15.26,15.27,15.14,15.2,282000.0
2013-01-16 12:30:00,15.19,15.26,15.17,15.26,178200.0,15.19,15.26,15.17,15.26,178200.0
2013-01-16 13:00:00,15.25,15.32,15.24,15.29,196800.0,15.25,15.32,15.24,15.29,196800.0
2013-01-16 13:30:00,15.3,15.3,15.27,15.28,267000.0,15.3,15.3,15.27,15.28,267000.0
2013-01-16 14:00:00,15.29,15.31,15.24,15.25,177000.0,15.29,15.31,15.24,15.25,177000.0
2013-01-16 14:30:00,15.25,15.25,15.19,15.19,210600.0,15.25,15.25,15.19,15.19,210600.0
2013-01-16 15:00:00,15.18,15.22,15.15,15.15,315600.0,15.18,15.22,15.15,15.15,315600.0
2013-01-16 15:30:00,15.15,15.25,15.15,15.22,932400.0,15.15,15.25,15.15,15.22,932400.0
2013-01-17 09:30:00,15.27,15.34,15.19,15.28,231600.0,15.27,15.34,15.19,15.28,231600.0
2013-01-17 10:00:00,15.28,15.28,15.14,15.2,299400.0,15.28,15.28,15.14,15.2,299400.0
2013-01-17 10:30:00,15.2,15.23,15.17,15.23,142200.0,15.2,15.23,15.17,15.23,142200.0
2013-01-17 11:00:00,15.23,15.24,15.19,15.23,108000.0,15.23,15.24,15.19,15.23,108000.0
2013-01-17 11:30:00,15.23,15.27,15.2,15.26,120000.0,15.23,15.27,15.2,15.26,120000.0
2013-01-17 12:00:00,15.26,15.3,15.25,15.3,200400.0,15.26,15.3,15.25,15.3,200400.0
2013-01-17 12:30:00,15.29,15.29,15.22,15.24,206400.0,15.29,15.29,15.22,15.24,206400.0
2013-01-17 13:00:00,15.25,15.29,15.24,15.29,122400.0,15.25,15.29,15.24,15.29,122400.0
2013-01-17 13:30:00,15.3,15.3,15.27,15.27,142200.0,15.3,15.3,15.27,15.27,142200.0
2013-01-17 14:00:00,15.28,15.32,15.27,15.3,118200.0,15.28,15.32,15.27,15.3,118200.0
2013-01-17 14:30:00,15.3,15.31,15.24,15.26,183600.0,15.3,15.31,15.24,15.26,183600.0
2013-01-17 15:00:00,15.26,15.28,15.25,15.25,551400.0,15.26,15.28,15.25,15.25,551400.0
2013-01-17 15:30:00,15.25,15.28,15.25,15.25,887400.0,15.25,15.28,15.25,15.25,887400.0
2013-01-18 09:30:00,15.29,15.49,15.29,15.46,931800.0,15.29,15.49,15.29,15.46,931800.0
2013-01-18 10:00:00,15.47,15.56,15.45,15.53,346200.0,15.47,15.56,15.45,15.53,346200.0
2013-01-18 10:30:00,15.52,15.56,15.52,15.56,238200.0,15.52,15.56,15.52,15.56,238200.0
2013-01-18 11:00:00,15.56,15.63,15.55,15.63,410400.0,15.56,15.63,15.55,15.63,410400.0
2013-01-18 11:30:00,15.63,15.65,15.53,15.56,463800.0,15.63,15.65,15.53,15.56,463800.0
2013-01-18 12:00:00,15.56,15.6,15.56,15.59,161400.0,15.56,15.6,15.56,15.59,161400.0
2013-01-18 12:30:00,15.59,15.64,15.58,15.63,199200.0,15.59,15.64,15.58,15.63,199200.0
2013-01-18 13:00:00,15.63,15.68,15.63,15.65,315600.0,15.63,15.68,15.63,15.65,315600.0
2013-01-18 13:30:00,15.65,15.68,15.65,15.66,217800.0,15.65,15.68,15.65,15.66,217800.0
2013-01-18 14:00:00,15.65,15.65,15.6,15.62,190200.0,15.65,15.65,15.6,15.62,190200.0
2013-01-18 14:30:00,15.62,15.67,15.62,15.67,298200.0,15.62,15.67,15.62,15.67,298200.0
2013-01-18 15:00:00,15.67,15.74,15.66,15.68,572400.0,15.67,15.74,15.66,15.68,572400.0
2013-01-18 15:30:00,15.68,15.77,15.67,15.77,1717800.0,15.68,15.77,15.67,15.77,1717800.0
2013-01-22 09:30:00,15.69,15.73,15.51,15.57,531000.0,15.69,15.73,15.51,15.57,531000.0
2013-01-22 10:00:00,15.58,15.58,15.46,15.48,302400.0,15.58,15.58,15.46,15.48,302400.0
2013-01-22 10:30:00,15.47,15.52,15.47,15.49,196800.0,15.47,15.52,15.47,15.49,196800.0
2013-01-22 11:00:00,15.49,15.54,15.48,15.5,267000.0,15.49,15.54,15.48,15.5,267000.0
2013-01-22 11:30:00,15.49,15.52,15.46,15.47,157200.0,15.49,15.52,15.46,15.47,157200.0
2013-01-22 12:00:00,15.47,15.47,15.38,15.41,296400.0,15.47,15.47,15.38,15.41,296400.0
2013-01-22 12:30:00,15.41,15.43,15.37,15.38,194400.0,15.41,15.43,15.37,15.38,194400.0
2013-01-22 13:00:00,15.38,15.39,15.35,15.38,148200.0,15.38,15.39,15.35,15.38,148200.0
2013-01-22 13:30:00,15.37,15.37,15.32,15.33,234600.0,15.37,15.37,15.32,15.33,234600.0
2013-01-22 14:00:00,15.34,15.35,15.32,15.34,201600.0,15.34,15.35,15.32,15.34,201600.0
2013-01-22 14:30:00,15.35,15.4,15.34,15.37,451200.0,15.35,15.4,15.34,15.37,451200.0
2013-01-22 15:00:00,15.37,15.37,15.33,15.35,329400.0,15.37,15.37,15.33,15.35,329400.0
2013-01-22 15:30:00,15.35,15.35,15.32,15.33,724200.0,15.35,15.35,15.32,15.33,724200.0
2013-01-23 09:30:00,15.38,15.42,15.22,15.31,572400.0,15.38,15.42,15.22,15.31,572400.0
2013-01-23 10:00:00,15.3,15.37,15.29,15.37,233400.0,15.3,15.37,15.29,15.37,233400.0
2013-01-23 10:30:00,15.37,15.38,15.31,15.31,310800.0,15.37,15.38,15.31,15.31,310800.0
2013-01-23 11:00:00,15.31,15.32,15.24,15.25,214200.0,15.31,15.32,15.24,15.25,214200.0
2013-01-23 11:30:00,15.26,15.27,15.23,15.25,151200.0,15.26,15.27,15.23,15.25,151200.0
2013-01-23 12:00:00,15.26,15.26,15.18,15.18,314400.0,15.26,15.26,15.18,15.18,314400.0
2013-01-23 12:30:00,15.18,15.19,15.14,15.16,278400.0,15.18,15.19,15.14,15.16,278400.0
2013-01-23 13:00:00,15.15,15.16,15.11,15.12,658200.0,15.15,15.16,15.11,15.12,658200.0
2013-01-23 13:30:00,15.13,15.17,15.12,15.16,202800.0,15.13,15.17,15.12,15.16,202800.0
2013-01-23 14:00:00,15.16,15.17,15.13,15.14,237600.0,15.16,15.17,15.13,15.14,237600.0
2013-01-23 14:30:00,15.14,15.15,15.13,15.13,199800.0,15.14,15.15,15.13,15.13,199800.0
2013-01-23 15:00:00,15.13,15.14,15.11,15.12,247800.0,15.13,15.14,15.11,15.12,247800.0
2013-01-23 15:30:00,15.12,15.13,15.08,15.12,1275600.0,15.12,15.13,15.08,15.12,1275600.0
2013-01-24 09:30:00,15.13,15.26,15.12,15.22,568800.0,15.13,15.26,15.12,15.22,568800.0
2013-01-24 10:00:00,15.22,15.29,15.21,15.21,651000.0,15.22,15.29,15.21,15.21,651000.0
2013-01-24 10:30:00,15.22,15.23,15.18,15.21,229200.0,15.22,15.23,15.18,15.21,229200.0
2013-01-24 11:00:00,15.21,15.22,15.17,15.18,222000.0,15.21,15.22,15.17,15.18,222000.0
2013-01-24 11:30:00,15.18,15.18,15.15,15.16,240000.0,15.18,15.18,15.15,15.16,240000.0
2013-01-24 12:00:00,15.16,15.19,15.15,15.18,357000.0,15.16,15.19,15.15,15.18,357000.0
2013-01-24 12:30:00,15.18,15.19,15.16,15.17,138000.0,15.18,15.19,15.16,15.17,138000.0
2013-01-24 13:00:00,15.17,15.2,15.16,15.2,207000.0,15.17,15.2,15.16,15.2,207000.0
2013-01-24 13:30:00,15.2,15.2,15.16,15.18,220800.0,15.2,15.2,15.16,15.18,220800.0
2013-01-24 14:00:00,15.19,15.2,15.18,15.19,294000.0,15.19,15.2,15.18,15.19,294000.0
2013-01-24 14:30:00,15.19,15.23,15.18,15.23,361200.0,15.19,15.23,15.18,15.23,361200.0
2013-01-24 15:00:00,15.23,15.28,15.22,15.27,279600.0,15.23,15.28,15.22,15.27,279600.0
2013-01-24 15:30:00,15.27,15.28,15.24,15.27,684000.0,15.27,15.28,15.24,15.27,684000.0
2013-01-25 09:30:00,15.27,15.33,15.13,15.33,424800.0,15.27,15.33,15.13,15.33,424800.0
2013-01-25 10:00:00,15.33,15.33,15.19,15.19,237600.0,15.33,15.33,15.19,15.19,237600.0
2013-01-25 10:30:00,15.2,15.24,15.17,15.24,90600.0,15.2,15.24,15.17,15.24,90600.0
2013-01-25 11:00:00,15.24,15.24,15.19,15.21,99600.0,15.24,15.24,15.19,15.21,99600.0
2013-01-25 11:30:00,15.2,15.26,15.2,15.25,242400.0,15.2,15.26,15.2,15.25,242400.0
2013-01-25 12:00:00,15.25,15.32,15.24,15.27,100200.0,15.25,15.32,15.24,15.27,100200.0
2013-01-25 12:30:00,15.26,15.32,15.26,15.27,91200.0,15.26,15.32,15.26,15.27,91200.0
2013-01-25 13:00:00,15.27,15.28,15.26,15.27,214200.0,15.27,15.28,15.26,15.27,214200.0
2013-01-25 13:30:00,15.27,15.34,15.27,15.34,200400.0,15.27,15.34,15.27,15.34,200400.0
2013-01-25 14:00:00,15.34,15.4,15.34,15.39,101400.0,15.34,15.4,15.34,15.39,101400.0
2013-01-25 14:30:00,15.38,15.4,15.33,15.34,142200.0,15.38,15.4,15.33,15.34,142200.0
2013-01-25 15:00:00,15.34,15.36,15.33,15.34,185400.0,15.34,15.36,15.33,15.34,185400.0
2013-01-25 15:30:00,15.34,15.36,15.32,15.35,680400.0,15.34,15.36,15.32,15.35,680400.0
2013-01-28 09:30:00,15.37,15.4,15.28,15.33,145200.0,15.37,15.4,15.28,15.33,145200.0
2013-01-28 10:00:00,15.33,15.33,15.1,15.22,363000.0,15.33,15.33,15.1,15.22,363000.0
2013-01-28 10:30:00,15.22,15.25,15.18,15.19,126600.0,15.22,15.25,15.18,15.19,126600.0
2013-01-28 11:00:00,15.2,15.2,15.16,15.17,159000.0,15.2,15.2,15.16,15.17,159000.0
2013-01-28 11:30:00,15.17,15.17,15.13,15.17,195600.0,15.17,15.17,15.13,15.17,195600.0
2013-01-28 12:00:00,15.17,15.17,15.14,15.14,124200.0,15.17,15.17,15.14,15.14,124200.0
2013-01-28 12:30:00,15.15,15.15,15.11,15.14,125400.0,15.15,15.15,15.11,15.14,125400.0
2013-01-28 13:00:00,15.15,15.17,15.14,15.16,95400.0,15.15,15.17,15.14,15.16,95400.0
2013-01-28 13:30:00,15.16,15.18,15.15,15.17,175800.0,15.16,15.18,15.15,15.17,175800.0
2013-01-28 14:00:00,15.17,15.19,15.15,15.17,283800.0,15.17,15.19,15.15,15.17,283800.0
2013-01-28 14:30:00,15.17,15.18,15.16,15.17,165600.0,15.17,15.18,15.16,15.17,165600.0
2013-01-28 15:00:00,15.17,15.19,15.13,15.13,192000.0,15.17,15.19,15.13,15.13,192000.0
2013-01-28 15:30:00,15.13,15.13,15.07,15.09,642600.0,15.13,15.13,15.07,15.09,642600.0
2013-01-29 09:30:00,15.13,15.13,15.03,15.06,304200.0,15.13,15.13,15.03,15.06,304200.0
2013-01-29 10:00:00,15.06,15.14,15.02,15.11,434400.0,15.06,15.14,15.02,15.11,434400.0
2013-01-29 10:30:00,15.11,15.13,15.07,15.09,493200.0,15.11,15.13,15.07,15.09,493200.0
2013-01-29 11:00:00,15.1,15.18,15.08,15.16,439200.0,15.1,15.18,15.08,15.16,439200.0
2013-01-29 11:30:00,15.16,15.19,15.15,15.15,259800.0,15.16,15.19,15.15,15.15,259800.0
2013-01-29 12:00:00,15.15,15.16,15.08,15.08,322200.0,15.15,15.16,15.08,15.08,322200.0
2013-01-29 12:30:00,15.08,15.09,15.07,15.08,249000.0,15.08,15.09,15.07,15.08,249000.0
2013-01-29 13:00:00,15.08,15.16,15.07,15.08,592200.0,15.08,15.16,15.07,15.08,592200.0
2013-01-29 13:30:00,15.08,15.08,15.07,15.08,219600.0,15.08,15.08,15.07,15.08,219600.0
2013-01-29 14:00:00,15.07,15.08,15.07,15.08,226800.0,15.07,15.08,15.07,15.08,226800.0
2013-01-29 14:30:00,15.08,15.09,15.07,15.07,325200.0,15.08,15.09,15.07,15.07,325200.0
2013-01-29 15:00:00,15.08,15.09,15.02,15.04,474000.0,15.08,15.09,15.02,15.04,474000.0
2013-01-29 15:30:00,15.04,15.08,15.04,15.07,790200.0,15.04,15.08,15.04,15.07,790200.0
2013-01-30 09:30:00,15.08,15.16,15.04,15.11,524400.0,15.08,15.16,15.04,15.11,524400.0
2013-01-30 10:00:00,15.11,15.14,15.04,15.07,617400.0,15.11,15.14,15.04,15.07,617400.0
2013-01-30 10:30:00,15.07,15.09,14.99,15.03,585600.0,15.07,15.09,14.99,15.03,585600.0
2013-01-30 11:00:00,15.03,15.09,15.02,15.04,473400.0,15.03,15.09,15.02,15.04,473400.0
2013-01-30 11:30:00,15.04,15.05,15.01,15.02,301200.0,15.04,15.05,15.01,15.02,301200.0
2013-01-30 12:00:00,15.02,15.04,15.02,15.04,265800.0,15.02,15.04,15.02,15.04,265800.0
2013-01-30 12:30:00,15.04,15.09,15.02,15.08,234000.0,15.04,15.09,15.02,15.08,234000.0
2013-01-30 13:00:00,15.08,15.08,15.06,15.07,372000.0,15.08,15.08,15.06,15.07,372000.0
2013-01-30 13:30:00,15.07,15.12,15.06,15.11,147000.0,15.07,15.12,15.06,15.11,147000.0
2013-01-30 14:00:00,15.1,15.11,15.06,15.08,175200.0,15.1,15.11,15.06,15.08,175200.0
2013-01-30 14:30:00,15.08,15.09,15.02,15.06,451200.0,15.08,15.09,15.02,15.06,451200.0
2013-01-30 15:00:00,15.06,15.07,15.05,15.06,228600.0,15.06,15.07,15.05,15.06,228600.0
2013-01-30 15:30:00,15.05,15.07,15.01,15.01,1203000.0,15.05,15.07,15.01,15.01,1203000.0
2013-01-31 09:30:00,15.04,15.11,14.96,15.09,447600.0,15.04,15.11,14.96,15.09,447600.0
2013-01-31 10:00:00,15.07,15.08,14.99,14.99,460200.0,15.07,15.08,14.99,14.99,460200.0
2013-01-31 10:30:00,14.99,15.05,14.96,15.0,560400.0,14.99,15.05,14.96,15.0,560400.0
2013-01-31 11:00:00,15.0,15.03,15.0,15.0,182400.0,15.0,15.03,15.0,15.0,182400.0
2013-01-31 11:30:00,15.0,15.05,14.99,15.01,498000.0,15.0,15.05,14.99,15.01,498000.0
2013-01-31 12:00:00,15.01,15.05,14.99,15.0,923400.0,15.01,15.05,14.99,15.0,923400.0
2013-01-31 12:30:00,15.01,15.02,14.99,14.99,205800.0,15.01,15.02,14.99,14.99,205800.0
2013-01-31 13:00:00,14.99,15.01,14.99,14.99,148800.0,14.99,15.01,14.99,14.99,148800.0
2013-01-31 13:30:00,14.99,15.02,14.98,15.0,192000.0,14.99,15.02,14.98,15.0,192000.0
2013-01-31 14:00:00,15.0,15.03,14.99,15.0,559800.0,15.0,15.03,14.99,15.0,559800.0
2013-01-31 14:30:00,15.0,15.03,14.98,14.99,381600.0,15.0,15.03,14.98,14.99,381600.0
2013-01-31 15:00:00,14.99,15.02,14.99,15.0,274200.0,14.99,15.02,14.99,15.0,274200.0
2013-01-31 15:30:00,15.0,15.01,14.95,15.0,913200.0,15.0,15.01,14.95,15.0,913200.0
2013-02-01 09:30:00,15.28,15.31,15.06,15.26,543600.0,15.28,15.31,15.06,15.26,543600.0
2013-02-01 10:00:00,15.26,15.33,15.25,15.28,706200.0,15.26,15.33,15.25,15.28,706200.0
2013-02-01 10:30:00,15.28,15.35,15.28,15.34,407400.0,15.28,15.35,15.28,15.34,407400.0
2013-02-01 11:00:00,15.34,15.43,15.33,15.43,576600.0,15.34,15.43,15.33,15.43,576600.0
2013-02-01 11:30:00,15.43,15.49,15.42,15.49,502800.0,15.43,15.49,15.42,15.49,502800.0
2013-02-01 12:00:00,15.49,15.53,15.46,15.51,359400.0,15.49,15.53,15.46,15.51,359400.0
2013-02-01 12:30:00,15.51,15.51,15.41,15.46,346200.0,15.51,15.51,15.41,15.46,346200.0
2013-02-01 13:00:00,15.46,15.55,15.46,15.54,262800.0,15.46,15.55,15.46,15.54,262800.0
2013-02-01 13:30:00,15.54,15.56,15.5,15.5,283800.0,15.54,15.56,15.5,15.5,283800.0
2013-02-01 14:00:00,15.5,15.53,15.48,15.51,347400.0,15.5,15.53,15.48,15.51,347400.0
2013-02-01 14:30:00,15.52,15.59,15.5,15.56,604200.0,15.52,15.59,15.5,15.56,604200.0
2013-02-01 15:00:00,15.56,15.56,15.52,15.53,479400.0,15.56,15.56,15.52,15.53,479400.0
2013-02-01 15:30:00,15.53,15.59,15.53,15.57,1582200.0,15.53,15.59,15.53,15.57,1582200.0
2013-02-04 09:30:00,15.33,15.66,15.25,15.65,765000.0,15.33,15.66,15.25,15.65,765000.0
2013-02-04 10:00:00,15.65,15.65,15.4,15.44,608400.0,15.65,15.65,15.4,15.44,608400.0
2013-02-04 10:30:00,15.44,15.45,15.35,15.38,468000.0,15.44,15.45,15.35,15.38,468000.0
2013-02-04 11:00:00,15.39,15.49,15.39,15.46,672600.0,15.39,15.49,15.39,15.46,672600.0
2013-02-04 11:30:00,15.46,15.52,15.45,15.46,342000.0,15.46,15.52,15.45,15.46,342000.0
2013-02-04 12:00:00,15.45,15.49,15.43,15.47,301200.0,15.45,15.49,15.43,15.47,301200.0
2013-02-04 12:30:00,15.47,15.5,15.46,15.48,618600.0,15.47,15.5,15.46,15.48,618600.0
2013-02-04 13:00:00,15.49,15.51,15.48,15.49,384600.0,15.49,15.51,15.48,15.49,384600.0
2013-02-04 13:30:00,15.49,15.5,15.46,15.49,301200.0,15.49,15.5,15.46,15.49,301200.0
2013-02-04 14:00:00,15.49,15.5,15.48,15.5,399600.0,15.49,15.5,15.48,15.5,399600.0
2013-02-04 14:30:00,15.49,15.51,15.48,15.5,463800.0,15.49,15.51,15.48,15.5,463800.0
2013-02-04 15:00:00,15.5,15.51,15.49,15.51,633000.0,15.5,15.51,15.49,15.51,633000.0
2013-02-04 15:30:00,15.51,15.54,15.47,15.51,1245600.0,15.51,15.54,15.47,15.51,1245600.0
2013-02-05 09:30:00,14.94,15.14,14.71,14.83,3378000.0,14.94,15.14,14.71,14.83,3378000.0
2013-02-05 10:00:00,14.82,14.91,14.76,14.76,1728000.0,14.82,14.91,14.76,14.76,1728000.0
2013-02-05 10:30:00,14.75,14.82,14.59,14.74,1638000.0,14.75,14.82,14.59,14.74,1638000.0
2013-02-05 11:00:00,14.74,14.86,14.68,14.8,836400.0,14.74,14.86,14.68,14.8,836400.0
2013-02-05 11:30:00,14.8,14.84,14.78,14.82,569400.0,14.8,14.84,14.78,14.82,569400.0
2013-02-05 12:00:00,14.82,14.85,14.75,14.76,1546200.0,14.82,14.85,14.75,14.76,1546200.0
2013-02-05 12:30:00,14.76,14.83,14.68,14.69,1017000.0,14.76,14.83,14.68,14.69,1017000.0
2013-02-05 13:00:00,14.69,14.69,14.51,14.51,1210200.0,14.69,14.69,14.51,14.51,1210200.0
2013-02-05 13:30:00,14.51,14.56,14.45,14.45,3783000.0,14.51,14.56,14.45,14.45,3783000.0
2013-02-05 14:00:00,14.46,14.51,14.39,14.5,1699800.0,14.46,14.51,14.39,14.5,1699800.0
2013-02-05 14:30:00,14.49,14.53,14.46,14.49,994800.0,14.49,14.53,14.46,14.49,994800.0
2013-02-05 15:00:00,14.48,14.54,14.42,14.49,1180800.0,14.48,14.54,14.42,14.49,1180800.0
2013-02-05 15:30:00,14.48,14.5,14.42,14.46,4755600.0,14.48,14.5,14.42,14.46,4755600.0
2013-02-06 09:30:00,14.36,14.45,14.23,14.28,1926600.0,14.36,14.45,14.23,14.28,1926600.0
2013-02-06 10:00:00,14.28,14.28,14.13,14.21,2405400.0,14.28,14.28,14.13,14.21,2405400.0
2013-02-06 10:30:00,14.21,14.22,14.17,14.2,2315400.0,14.21,14.22,14.17,14.2,2315400.0
2013-02-06 11:00:00,14.2,14.21,13.99,14.03,2323200.0,14.2,14.21,13.99,14.03,2323200.0
2013-02-06 11:30:00,14.03,14.13,14.01,14.1,987000.0,14.03,14.13,14.01,14.1,987000.0
2013-02-06 12:00:00,14.09,14.1,14.03,14.06,875400.0,14.09,14.1,14.03,14.06,875400.0
2013-02-06 12:30:00,14.06,14.18,14.05,14.16,664800.0,14.06,14.18,14.05,14.16,664800.0
2013-02-06 13:00:00,14.16,14.21,14.15,14.18,655200.0,14.16,14.21,14.15,14.18,655200.0
2013-02-06 13:30:00,14.17,14.24,14.16,14.23,702600.0,14.17,14.24,14.16,14.23,702600.0
2013-02-06 14:00:00,14.22,14.24,14.17,14.23,604200.0,14.22,14.24,14.17,14.23,604200.0
2013-02-06 14:30:00,14.23,14.27,14.2,14.25,708600.0,14.23,14.27,14.2,14.25,708600.0
2013-02-06 15:00:00,14.25,14.3,14.23,14.3,1155600.0,14.25,14.3,14.23,14.3,1155600.0
2013-02-06 15:30:00,14.31,14.47,14.29,14.47,2773800.0,14.31,14.47,14.29,14.47,2773800.0
2013-02-07 09:30:00,14.47,14.49,14.37,14.43,1346400.0,14.47,14.49,14.37,14.43,1346400.0
2013-02-07 10:00:00,14.43,14.47,14.34,14.37,1290000.0,14.43,14.47,14.34,14.37,1290000.0
2013-02-07 10:30:00,14.37,14.37,14.23,14.31,711600.0,14.37,14.37,14.23,14.31,711600.0
2013-02-07 11:00:00,14.3,14.32,14.26,14.29,698400.0,14.3,14.32,14.26,14.29,698400.0
2013-02-07 11:30:00,14.28,14.28,14.13,14.16,393600.0,14.28,14.28,14.13,14.16,393600.0
2013-02-07 12:00:00,14.15,14.18,14.11,14.13,319800.0,14.15,14.18,14.11,14.13,319800.0
2013-02-07 12:30:00,14.14,14.15,14.08,14.09,414600.0,14.14,14.15,14.08,14.09,414600.0
2013-02-07 13:00:00,14.09,14.16,14.08,14.15,283200.0,14.09,14.16,14.08,14.15,283200.0
2013-02-07 13:30:00,14.15,14.19,14.12,14.19,271200.0,14.15,14.19,14.12,14.19,271200.0
2013-02-07 14:00:00,14.19,14.25,14.18,14.22,645600.0,14.19,14.25,14.18,14.22,645600.0
2013-02-07 14:30:00,14.22,14.23,14.19,14.21,282000.0,14.22,14.23,14.19,14.21,282000.0
2013-02-07 15:00:00,14.21,14.24,14.2,14.22,367800.0,14.21,14.24,14.2,14.22,367800.0
2013-02-07 15:30:00,14.22,14.34,14.21,14.33,1987200.0,14.22,14.34,14.21,14.33,1987200.0
2013-02-08 09:30:00,14.4,14.41,14.27,14.3,306000.0,14.4,14.41,14.27,14.3,306000.0
2013-02-08 10:00:00,14.3,14.31,14.28,14.3,204000.0,14.3,14.31,14.28,14.3,204000.0
2013-02-08 10:30:00,14.29,14.34,14.27,14.34,963000.0,14.29,14.34,14.27,14.34,963000.0
2013-02-08 11:00:00,14.34,14.43,14.34,14.42,1710600.0,14.34,14.43,14.34,14.42,1710600.0
2013-02-08 11:30:00,14.42,14.44,14.4,14.44,396000.0,14.42,14.44,14.4,14.44,396000.0
2013-02-08 12:00:00,14.44,14.48,14.41,14.46,1440600.0,14.44,14.48,14.41,14.46,1440600.0
2013-02-08 12:30:00,14.47,14.55,14.47,14.55,366000.0,14.47,14.55,14.47,14.55,366000.0
2013-02-08 13:00:00,14.55,14.55,14.47,14.52,544800.0,14.55,14.55,14.47,14.52,544800.0
2013-02-08 13:30:00,14.52,14.53,14.49,14.5,347400.0,14.52,14.53,14.49,14.5,347400.0
2013-02-08 14:00:00,14.5,14.51,14.48,14.5,713400.0,14.5,14.51,14.48,14.5,713400.0
2013-02-08 14:30:00,14.5,14.53,14.5,14.51,395400.0,14.5,14.53,14.5,14.51,395400.0
2013-02-08 15:00:00,14.51,14.52,14.48,14.49,607200.0,14.51,14.52,14.48,14.49,607200.0
2013-02-08 15:30:00,14.49,14.54,14.47,14.54,2301000.0,14.49,14.54,14.47,14.54,2301000.0
2013-02-11 09:30:00,14.5,14.57,14.48,14.49,481200.0,14.5,14.57,14.48,14.49,481200.0
2013-02-11 10:00:00,14.49,14.49,14.39,14.4,446400.0,14.49,14.49,14.39,14.4,446400.0
2013-02-11 10:30:00,14.39,14.4,14.28,14.29,537000.0,14.39,14.4,14.28,14.29,537000.0
2013-02-11 11:00:00,14.29,14.33,14.27,14.3,541800.0,14.29,14.33,14.27,14.3,541800.0
2013-02-11 11:30:00,14.3,14.47,14.3,14.4,667800.0,14.3,14.47,14.3,14.4,667800.0
2013-02-11 12:00:00,14.4,14.41,14.35,14.35,393600.0,14.4,14.41,14.35,14.35,393600.0
2013-02-11 12:30:00,14.35,14.46,14.34,14.45,381000.0,14.35,14.46,14.34,14.45,381000.0
2013-02-11 13:00:00,14.45,14.46,14.4,14.45,274800.0,14.45,14.46,14.4,14.45,274800.0
2013-02-11 13:30:00,14.45,14.49,14.43,14.48,268800.0,14.45,14.49,14.43,14.48,268800.0
2013-02-11 14:00:00,14.48,14.51,14.45,14.47,344400.0,14.48,14.51,14.45,14.47,344400.0
2013-02-11 14:30:00,14.47,14.52,14.47,14.49,431400.0,14.47,14.52,14.47,14.49,431400.0
2013-02-11 15:00:00,14.49,14.52,14.48,14.5,533400.0,14.49,14.52,14.48,14.5,533400.0
2013-02-11 15:30:00,14.51,14.54,14.49,14.51,884400.0,14.51,14.54,14.49,14.51,884400.0
2013-02-12 09:30:00,14.51,14.58,14.4,14.42,432600.0,14.51,14.58,14.4,14.42,432600.0
2013-02-12 10:00:00,14.42,14.52,14.42,14.47,142800.0,14.42,14.52,14.42,14.47,142800.0
2013-02-12 10:30:00,14.47,14.48,14.42,14.48,126000.0,14.47,14.48,14.42,14.48,126000.0
2013-02-12 11:00:00,14.47,14.53,14.46,14.52,330000.0,14.47,14.53,14.46,14.52,330000.0
2013-02-12 11:30:00,14.53,14.58,14.52,14.55,303000.0,14.53,14.58,14.52,14.55,303000.0
2013-02-12 12:00:00,14.56,14.59,14.55,14.57,302400.0,14.56,14.59,14.55,14.57,302400.0
2013-02-12 12:30:00,14.56,14.58,14.51,14.55,864600.0,14.56,14.58,14.51,14.55,864600.0
2013-02-12 13:00:00,14.55,14.6,14.55,14.58,311400.0,14.55,14.6,14.55,14.58,311400.0
2013-02-12 13:30:00,14.58,14.6,14.55,14.56,418200.0,14.58,14.6,14.55,14.56,418200.0
2013-02-12 14:00:00,14.56,14.61,14.56,14.58,525000.0,14.56,14.61,14.56,14.58,525000.0
2013-02-12 14:30:00,14.58,14.62,14.56,14.6,589800.0,14.58,14.62,14.56,14.6,589800.0
2013-02-12 15:00:00,14.6,14.6,14.56,14.6,469800.0,14.6,14.6,14.56,14.6,469800.0
2013-02-12 15:30:00,14.6,14.6,14.54,14.57,936000.0,14.6,14.6,14.54,14.57,936000.0
2013-02-13 09:30:00,14.58,14.66,14.54,14.55,246000.0,14.58,14.66,14.54,14.55,246000.0
2013-02-13 10:00:00,14.56,14.59,14.54,14.56,130800.0,14.56,14.59,14.54,14.56,130800.0
2013-02-13 10:30:00,14.57,14.58,14.49,14.51,242400.0,14.57,14.58,14.49,14.51,242400.0
2013-02-13 11:00:00,14.52,14.52,14.4,14.43,212400.0,14.52,14.52,14.4,14.43,212400.0
2013-02-13 11:30:00,14.43,14.47,14.42,14.47,195000.0,14.43,14.47,14.42,14.47,195000.0
2013-02-13 12:00:00,14.47,14.49,14.43,14.44,223800.0,14.47,14.49,14.43,14.44,223800.0
2013-02-13 12:30:00,14.44,14.48,14.44,14.46,175800.0,14.44,14.48,14.44,14.46,175800.0
2013-02-13 13:00:00,14.46,14.47,14.44,14.46,181800.0,14.46,14.47,14.44,14.46,181800.0
2013-02-13 13:30:00,14.46,14.49,14.44,14.44,605400.0,14.46,14.49,14.44,14.44,605400.0
2013-02-13 14:00:00,14.44,14.46,14.41,14.44,481800.0,14.44,14.46,14.41,14.44,481800.0
2013-02-13 14:30:00,14.43,14.46,14.41,14.45,305400.0,14.43,14.46,14.41,14.45,305400.0
2013-02-13 15:00:00,14.45,14.49,14.44,14.48,460800.0,14.45,14.49,14.44,14.48,460800.0
2013-02-13 15:30:00,14.48,14.52,14.47,14.51,1088400.0,14.48,14.52,14.47,14.51,1088400.0
2013-02-14 09:30:00,14.49,14.53,14.39,14.49,306600.0,14.49,14.53,14.39,14.49,306600.0
2013-02-14 10:00:00,14.49,14.51,14.44,14.45,106800.0,14.49,14.51,14.44,14.45,106800.0
2013-02-14 10:30:00,14.45,14.47,14.37,14.38,139800.0,14.45,14.47,14.37,14.38,139800.0
2013-02-14 11:00:00,14.38,14.42,14.37,14.38,268200.0,14.38,14.42,14.37,14.38,268200.0
2013-02-14 11:30:00,14.38,14.39,14.35,14.39,143400.0,14.38,14.39,14.35,14.39,143400.0
2013-02-14 12:00:00,14.39,14.39,14.35,14.36,93000.0,14.39,14.39,14.35,14.36,93000.0
2013-02-14 12:30:00,14.35,14.42,14.35,14.4,152400.0,14.35,14.42,14.35,14.4,152400.0
2013-02-14 13:00:00,14.4,14.41,14.38,14.39,208800.0,14.4,14.41,14.38,14.39,208800.0
2013-02-14 13:30:00,14.4,14.42,14.39,14.41,203400.0,14.4,14.42,14.39,14.41,203400.0
2013-02-14 14:00:00,14.41,14.42,14.38,14.38,197400.0,14.41,14.42,14.38,14.38,197400.0
2013-02-14 14:30:00,14.38,14.39,14.36,14.38,294000.0,14.38,14.39,14.36,14.38,294000.0
2013-02-14 15:00:00,14.38,14.39,14.37,14.38,358800.0,14.38,14.39,14.37,14.38,358800.0
2013-02-14 15:30:00,14.38,14.4,14.36,14.39,798000.0,14.38,14.4,14.36,14.39,798000.0
2013-02-15 09:30:00,14.44,14.44,14.34,14.35,654600.0,14.44,14.44,14.34,14.35,654600.0
2013-02-15 10:00:00,14.34,14.34,14.29,14.32,221400.0,14.34,14.34,14.29,14.32,221400.0
2013-02-15 10:30:00,14.32,14.35,14.31,14.34,155400.0,14.32,14.35,14.31,14.34,155400.0
2013-02-15 11:00:00,14.35,14.38,14.34,14.36,444600.0,14.35,14.38,14.34,14.36,444600.0
2013-02-15 11:30:00,14.36,14.36,14.32,14.35,330000.0,14.36,14.36,14.32,14.35,330000.0
2013-02-15 12:00:00,14.35,14.37,14.32,14.36,313200.0,14.35,14.37,14.32,14.36,313200.0
2013-02-15 12:30:00,14.37,14.43,14.36,14.42,151200.0,14.37,14.43,14.36,14.42,151200.0
2013-02-15 13:00:00,14.42,14.43,14.4,14.42,356400.0,14.42,14.43,14.4,14.42,356400.0
2013-02-15 13:30:00,14.42,14.46,14.4,14.46,148800.0,14.42,14.46,14.4,14.46,148800.0
2013-02-15 14:00:00,14.46,14.46,14.38,14.39,123600.0,14.46,14.46,14.38,14.39,123600.0
2013-02-15 14:30:00,14.39,14.42,14.37,14.38,129600.0,14.39,14.42,14.37,14.38,129600.0
2013-02-15 15:00:00,14.38,14.42,14.38,14.4,186600.0,14.38,14.42,14.38,14.4,186600.0
2013-02-15 15:30:00,14.4,14.4,14.38,14.39,718800.0,14.4,14.4,14.38,14.39,718800.0
2013-02-19 09:30:00,14.42,14.43,14.37,14.4,556800.0,14.42,14.43,14.37,14.4,556800.0
2013-02-19 10:00:00,14.4,14.49,14.39,14.49,429000.0,14.4,14.49,14.39,14.49,429000.0
2013-02-19 10:30:00,14.49,14.49,14.43,14.45,444600.0,14.49,14.49,14.43,14.45,444600.0
2013-02-19 11:00:00,14.45,14.45,14.41,14.42,324000.0,14.45,14.45,14.41,14.42,324000.0
2013-02-19 11:30:00,14.43,14.43,14.37,14.38,301800.0,14.43,14.43,14.37,14.38,301800.0
2013-02-19 12:00:00,14.38,14.38,14.34,14.35,178200.0,14.38,14.38,14.34,14.35,178200.0
2013-02-19 12:30:00,14.35,14.45,14.34,14.45,412800.0,14.35,14.45,14.34,14.45,412800.0
2013-02-19 13:00:00,14.45,14.46,14.39,14.41,117600.0,14.45,14.46,14.39,14.41,117600.0
2013-02-19 13:30:00,14.41,14.41,14.37,14.39,314400.0,14.41,14.41,14.37,14.39,314400.0
2013-02-19 14:00:00,14.4,14.44,14.39,14.44,403800.0,14.4,14.44,14.39,14.44,403800.0
2013-02-19 14:30:00,14.43,14.44,14.4,14.41,331200.0,14.43,14.44,14.4,14.41,331200.0
2013-02-19 15:00:00,14.41,14.45,14.39,14.45,297600.0,14.41,14.45,14.39,14.45,297600.0
2013-02-19 15:30:00,14.45,14.45,14.43,14.45,549600.0,14.45,14.45,14.43,14.45,549600.0
2013-02-20 09:30:00,14.41,14.49,14.41,14.43,256200.0,14.41,14.49,14.41,14.43,256200.0
2013-02-20 10:00:00,14.42,14.49,14.41,14.45,165600.0,14.42,14.49,14.41,14.45,165600.0
2013-02-20 10:30:00,14.46,14.47,14.4,14.42,132600.0,14.46,14.47,14.4,14.42,132600.0
2013-02-20 11:00:00,14.41,14.47,14.41,14.43,249000.0,14.41,14.47,14.41,14.43,249000.0
2013-02-20 11:30:00,14.43,14.44,14.41,14.43,321000.0,14.43,14.44,14.41,14.43,321000.0
2013-02-20 12:00:00,14.43,14.46,14.41,14.45,151800.0,14.43,14.46,14.41,14.45,151800.0
2013-02-20 12:30:00,14.46,14.48,14.44,14.46,307200.0,14.46,14.48,14.44,14.46,307200.0
2013-02-20 13:00:00,14.46,14.47,14.45,14.46,183600.0,14.46,14.47,14.45,14.46,183600.0
2013-02-20 13:30:00,14.46,14.47,14.45,14.47,350400.0,14.46,14.47,14.45,14.47,350400.0
2013-02-20 14:00:00,14.47,14.49,14.45,14.48,294600.0,14.47,14.49,14.45,14.48,294600.0
2013-02-20 14:30:00,14.47,14.48,14.41,14.43,364200.0,14.47,14.48,14.41,14.43,364200.0
2013-02-20 15:00:00,14.43,14.43,14.38,14.39,357000.0,14.43,14.43,14.38,14.39,357000.0
2013-02-20 15:30:00,14.4,14.43,14.38,14.4,765600.0,14.4,14.43,14.38,14.4,765600.0
2013-02-21 09:30:00,14.34,14.47,14.23,14.29,487800.0,14.34,14.47,14.23,14.29,487800.0
2013-02-21 10:00:00,14.29,14.31,14.2,14.31,766800.0,14.29,14.31,14.2,14.31,766800.0
2013-02-21 10:30:00,14.31,14.4,14.28,14.34,344400.0,14.31,14.4,14.28,14.34,344400.0
2013-02-21 11:00:00,14.34,14.34,14.2,14.2,355800.0,14.34,14.34,14.2,14.2,355800.0
2013-02-21 11:30:00,14.2,14.27,14.2,14.25,303600.0,14.2,14.27,14.2,14.25,303600.0
2013-02-21 12:00:00,14.25,14.27,14.25,14.25,376200.0,14.25,14.27,14.25,14.25,376200.0
2013-02-21 12:30:00,14.25,14.26,14.19,14.21,276600.0,14.25,14.26,14.19,14.21,276600.0
2013-02-21 13:00:00,14.21,14.25,14.18,14.24,308400.0,14.21,14.25,14.18,14.24,308400.0
2013-02-21 13:30:00,14.24,14.28,14.23,14.28,390000.0,14.24,14.28,14.23,14.28,390000.0
2013-02-21 14:00:00,14.28,14.28,14.24,14.24,325800.0,14.28,14.28,14.24,14.24,325800.0
2013-02-21 14:30:00,14.24,14.31,14.24,14.3,378600.0,14.24,14.31,14.24,14.3,378600.0
2013-02-21 15:00:00,14.29,14.3,14.29,14.29,552600.0,14.29,14.3,14.29,14.29,552600.0
2013-02-21 15:30:00,14.29,14.3,14.26,14.28,876000.0,14.29,14.3,14.26,14.28,876000.0
2013-02-22 09:30:00,14.3,14.4,14.21,14.28,680400.0,14.3,14.4,14.21,14.28,680400.0
2013-02-22 10:00:00,14.29,14.34,14.27,14.33,172800.0,14.29,14.34,14.27,14.33,172800.0
2013-02-22 10:30:00,14.34,14.34,14.31,14.33,339600.0,14.34,14.34,14.31,14.33,339600.0
2013-02-22 11:00:00,14.33,14.34,14.32,14.33,510600.0,14.33,14.34,14.32,14.33,510600.0
2013-02-22 11:30:00,14.33,14.33,14.32,14.33,316800.0,14.33,14.33,14.32,14.33,316800.0
2013-02-22 12:00:00,14.33,14.37,14.33,14.35,331800.0,14.33,14.37,14.33,14.35,331800.0
2013-02-22 12:30:00,14.35,14.37,14.35,14.35,238200.0,14.35,14.37,14.35,14.35,238200.0
2013-02-22 13:00:00,14.35,14.38,14.35,14.36,69600.0,14.35,14.38,14.35,14.36,69600.0
2013-02-22 13:30:00,14.37,14.39,14.36,14.39,103200.0,14.37,14.39,14.36,14.39,103200.0
2013-02-22 14:00:00,14.39,14.39,14.37,14.39,87600.0,14.39,14.39,14.37,14.39,87600.0
2013-02-22 14:30:00,14.39,14.41,14.38,14.41,182400.0,14.39,14.41,14.38,14.41,182400.0
2013-02-22 15:00:00,14.41,14.41,14.38,14.39,261000.0,14.41,14.41,14.38,14.39,261000.0
2013-02-22 15:30:00,14.4,14.4,14.37,14.4,464400.0,14.4,14.4,14.37,14.4,464400.0
2013-02-25 09:30:00,14.42,14.79,14.42,14.59,967200.0,14.42,14.79,14.42,14.59,967200.0
2013-02-25 10:00:00,14.59,14.64,14.55,14.62,651000.0,14.59,14.64,14.55,14.62,651000.0
2013-02-25 10:30:00,14.63,14.64,14.58,14.61,295800.0,14.63,14.64,14.58,14.61,295800.0
2013-02-25 11:00:00,14.61,14.65,14.59,14.63,165600.0,14.61,14.65,14.59,14.63,165600.0
2013-02-25 11:30:00,14.63,14.65,14.56,14.61,452400.0,14.63,14.65,14.56,14.61,452400.0
2013-02-25 12:00:00,14.61,14.62,14.59,14.6,306600.0,14.61,14.62,14.59,14.6,306600.0
2013-02-25 12:30:00,14.6,14.64,14.6,14.64,366000.0,14.6,14.64,14.6,14.64,366000.0
2013-02-25 13:00:00,14.64,14.64,14.6,14.61,348600.0,14.64,14.64,14.6,14.61,348600.0
2013-02-25 13:30:00,14.61,14.62,14.59,14.6,538800.0,14.61,14.62,14.59,14.6,538800.0
2013-02-25 14:00:00,14.6,14.62,14.56,14.56,455400.0,14.6,14.62,14.56,14.56,455400.0
2013-02-25 14:30:00,14.57,14.59,14.52,14.54,236400.0,14.57,14.59,14.52,14.54,236400.0
2013-02-25 15:00:00,14.54,14.56,14.52,14.54,778800.0,14.54,14.56,14.52,14.54,778800.0
2013-02-25 15:30:00,14.54,14.56,14.41,14.42,1332600.0,14.54,14.56,14.41,14.42,1332600.0
2013-02-26 09:30:00,14.45,14.52,14.36,14.5,853200.0,14.45,14.52,14.36,14.5,853200.0
2013-02-26 10:00:00,14.51,14.52,14.44,14.44,367200.0,14.51,14.52,14.44,14.44,367200.0
2013-02-26 10:30:00,14.44,14.44,14.38,14.41,231600.0,14.44,14.44,14.38,14.41,231600.0
2013-02-26 11:00:00,14.41,14.44,14.34,14.44,515400.0,14.41,14.44,14.34,14.44,515400.0
2013-02-26 11:30:00,14.42,14.42,14.32,14.4,213600.0,14.42,14.42,14.32,14.4,213600.0
2013-02-26 12:00:00,14.39,14.43,14.38,14.42,157200.0,14.39,14.43,14.38,14.42,157200.0
2013-02-26 12:30:00,14.41,14.45,14.39,14.4,321000.0,14.41,14.45,14.39,14.4,321000.0
2013-02-26 13:00:00,14.41,14.46,14.41,14.45,207000.0,14.41,14.46,14.41,14.45,207000.0
2013-02-26 13:30:00,14.44,14.5,14.44,14.5,235800.0,14.44,14.5,14.44,14.5,235800.0
2013-02-26 14:00:00,14.5,14.53,14.49,14.51,168600.0,14.5,14.53,14.49,14.51,168600.0
2013-02-26 14:30:00,14.51,14.52,14.49,14.51,264000.0,14.51,14.52,14.49,14.51,264000.0
2013-02-26 15:00:00,14.51,14.53,14.48,14.49,212400.0,14.51,14.53,14.48,14.49,212400.0
2013-02-26 15:30:00,14.49,14.52,14.47,14.47,817800.0,14.49,14.52,14.47,14.47,817800.0
2013-02-27 09:30:00,14.43,14.5,14.4,14.42,393600.0,14.43,14.5,14.4,14.42,393600.0
2013-02-27 10:00:00,14.43,14.46,14.36,14.38,283200.0,14.43,14.46,14.36,14.38,283200.0
2013-02-27 10:30:00,14.38,14.38,14.29,14.29,707400.0,14.38,14.38,14.29,14.29,707400.0
2013-02-27 11:00:00,14.28,14.29,14.23,14.23,683400.0,14.28,14.29,14.23,14.23,683400.0
2013-02-27 11:30:00,14.24,14.25,14.22,14.24,633000.0,14.24,14.25,14.22,14.24,633000.0
2013-02-27 12:00:00,14.24,14.29,14.21,14.29,402000.0,14.24,14.29,14.21,14.29,402000.0
2013-02-27 12:30:00,14.29,14.3,14.26,14.28,270600.0,14.29,14.3,14.26,14.28,270600.0
2013-02-27 13:00:00,14.28,14.28,14.24,14.24,376800.0,14.28,14.28,14.24,14.24,376800.0
2013-02-27 13:30:00,14.25,14.3,14.24,14.28,442200.0,14.25,14.3,14.24,14.28,442200.0
2013-02-27 14:00:00,14.29,14.34,14.28,14.33,312000.0,14.29,14.34,14.28,14.33,312000.0
2013-02-27 14:30:00,14.33,14.38,14.33,14.38,223200.0,14.33,14.38,14.33,14.38,223200.0
2013-02-27 15:00:00,14.38,14.41,14.35,14.4,435600.0,14.38,14.41,14.35,14.4,435600.0
2013-02-27 15:30:00,14.4,14.43,14.39,14.41,622200.0,14.4,14.43,14.39,14.41,622200.0
2013-02-28 09:30:00,14.42,14.56,14.39,14.52,830400.0,14.42,14.56,14.39,14.52,830400.0
2013-02-28 10:00:00,14.53,14.53,14.47,14.51,334200.0,14.53,14.53,14.47,14.51,334200.0
2013-02-28 10:30:00,14.51,14.53,14.48,14.5,157800.0,14.51,14.53,14.48,14.5,157800.0
2013-02-28 11:00:00,14.5,14.51,14.42,14.43,332400.0,14.5,14.51,14.42,14.43,332400.0
2013-02-28 11:30:00,14.43,14.43,14.34,14.36,267600.0,14.43,14.43,14.34,14.36,267600.0
2013-02-28 12:00:00,14.36,14.38,14.35,14.37,262200.0,14.36,14.38,14.35,14.37,262200.0
2013-02-28 12:30:00,14.37,14.4,14.35,14.37,262800.0,14.37,14.4,14.35,14.37,262800.0
2013-02-28 13:00:00,14.37,14.42,14.36,14.39,130800.0,14.37,14.42,14.36,14.39,130800.0
2013-02-28 13:30:00,14.39,14.39,14.3,14.35,465000.0,14.39,14.39,14.3,14.35,465000.0
2013-02-28 14:00:00,14.36,14.4,14.35,14.4,237000.0,14.36,14.4,14.35,14.4,237000.0
2013-02-28 14:30:00,14.4,14.41,14.35,14.38,735600.0,14.4,14.41,14.35,14.38,735600.0
2013-02-28 15:00:00,14.38,14.38,14.31,14.33,436200.0,14.38,14.38,14.31,14.33,436200.0
2013-02-28 15:30:00,14.33,14.38,14.31,14.32,621000.0,14.33,14.38,14.31,14.32,621000.0
2013-03-01 09:30:00,14.3,14.34,14.17,14.34,474600.0,14.3,14.34,14.17,14.34,474600.0
2013-03-01 10:00:00,14.34,14.36,14.29,14.31,291000.0,14.34,14.36,14.29,14.31,291000.0
2013-03-01 10:30:00,14.31,14.35,14.29,14.3,340200.0,14.31,14.35,14.29,14.3,340200.0
2013-03-01 11:00:00,14.3,14.37,14.28,14.29,382200.0,14.3,14.37,14.28,14.29,382200.0
2013-03-01 11:30:00,14.29,14.3,14.27,14.29,429000.0,14.29,14.3,14.27,14.29,429000.0
2013-03-01 12:00:00,14.29,14.33,14.28,14.32,267600.0,14.29,14.33,14.28,14.32,267600.0
2013-03-01 12:30:00,14.32,14.36,14.32,14.34,349200.0,14.32,14.36,14.32,14.34,349200.0
2013-03-01 13:00:00,14.34,14.35,14.31,14.32,233400.0,14.34,14.35,14.31,14.32,233400.0
2013-03-01 13:30:00,14.32,14.34,14.3,14.34,225600.0,14.32,14.34,14.3,14.34,225600.0
2013-03-01 14:00:00,14.34,14.39,14.33,14.36,267000.0,14.34,14.39,14.33,14.36,267000.0
2013-03-01 14:30:00,14.36,14.37,14.31,14.34,480600.0,14.36,14.37,14.31,14.34,480600.0
2013-03-01 15:00:00,14.34,14.34,14.28,14.29,981000.0,14.34,14.34,14.28,14.29,981000.0
2013-03-01 15:30:00,14.29,14.35,14.28,14.35,1648200.0,14.29,14.35,14.28,14.35,1648200.0
2013-03-04 09:30:00,14.32,14.33,14.29,14.3,208200.0,14.32,14.33,14.29,14.3,208200.0
2013-03-04 10:00:00,14.31,14.32,14.3,14.3,378600.0,14.31,14.32,14.3,14.3,378600.0
2013-03-04 10:30:00,14.3,14.35,14.29,14.35,177600.0,14.3,14.35,14.29,14.35,177600.0
2013-03-04 11:00:00,14.35,14.38,14.32,14.35,210000.0,14.35,14.38,14.32,14.35,210000.0
2013-03-04 11:30:00,14.35,14.36,14.33,14.35,189000.0,14.35,14.36,14.33,14.35,189000.0
2013-03-04 12:00:00,14.35,14.36,14.34,14.35,195600.0,14.35,14.36,14.34,14.35,195600.0
2013-03-04 12:30:00,14.34,14.35,14.34,14.35,328800.0,14.34,14.35,14.34,14.35,328800.0
2013-03-04 13:00:00,14.35,14.38,14.35,14.37,121200.0,14.35,14.38,14.35,14.37,121200.0
2013-03-04 13:30:00,14.37,14.37,14.34,14.35,232800.0,14.37,14.37,14.34,14.35,232800.0
2013-03-04 14:00:00,14.35,14.39,14.34,14.39,366600.0,14.35,14.39,14.34,14.39,366600.0
2013-03-04 14:30:00,14.39,14.41,14.38,14.4,172200.0,14.39,14.41,14.38,14.4,172200.0
2013-03-04 15:00:00,14.4,14.42,14.38,14.41,318600.0,14.4,14.42,14.38,14.41,318600.0
2013-03-04 15:30:00,14.41,14.44,14.39,14.44,662400.0,14.41,14.44,14.39,14.44,662400.0
2013-03-05 09:30:00,14.45,14.51,14.44,14.51,335400.0,14.45,14.51,14.44,14.51,335400.0
2013-03-05 10:00:00,14.52,14.53,14.49,14.49,211800.0,14.52,14.53,14.49,14.49,211800.0
2013-03-05 10:30:00,14.5,14.56,14.49,14.53,301200.0,14.5,14.56,14.49,14.53,301200.0
2013-03-05 11:00:00,14.53,14.53,14.51,14.52,242400.0,14.53,14.53,14.51,14.52,242400.0
2013-03-05 11:30:00,14.52,14.53,14.51,14.51,291000.0,14.52,14.53,14.51,14.51,291000.0
2013-03-05 12:00:00,14.51,14.52,14.47,14.49,159000.0,14.51,14.52,14.47,14.49,159000.0
2013-03-05 12:30:00,14.49,14.51,14.49,14.5,109200.0,14.49,14.51,14.49,14.5,109200.0
2013-03-05 13:00:00,14.5,14.5,14.46,14.5,321000.0,14.5,14.5,14.46,14.5,321000.0
2013-03-05 13:30:00,14.5,14.53,14.5,14.52,94800.0,14.5,14.53,14.5,14.52,94800.0
2013-03-05 14:00:00,14.52,14.58,14.52,14.57,130800.0,14.52,14.58,14.52,14.57,130800.0
2013-03-05 14:30:00,14.57,14.61,14.57,14.6,233400.0,14.57,14.61,14.57,14.6,233400.0
2013-03-05 15:00:00,14.6,14.62,14.59,14.61,299400.0,14.6,14.62,14.59,14.61,299400.0
2013-03-05 15:30:00,14.62,14.63,14.58,14.6,522000.0,14.62,14.63,14.58,14.6,522000.0
2013-03-06 09:30:00,14.62,14.73,14.6,14.72,237000.0,14.62,14.73,14.6,14.72,237000.0
2013-03-06 10:00:00,14.73,14.78,14.7,14.78,386400.0,14.73,14.78,14.7,14.78,386400.0
2013-03-06 10:30:00,14.78,14.83,14.75,14.76,289200.0,14.78,14.83,14.75,14.76,289200.0
2013-03-06 11:00:00,14.76,14.77,14.72,14.72,222600.0,14.76,14.77,14.72,14.72,222600.0
2013-03-06 11:30:00,14.72,14.77,14.71,14.76,684000.0,14.72,14.77,14.71,14.76,684000.0
2013-03-06 12:00:00,14.76,14.79,14.74,14.79,293400.0,14.76,14.79,14.74,14.79,293400.0
2013-03-06 12:30:00,14.79,14.82,14.78,14.79,134400.0,14.79,14.82,14.78,14.79,134400.0
2013-03-06 13:00:00,14.78,14.8,14.76,14.8,152400.0,14.78,14.8,14.76,14.8,152400.0
2013-03-06 13:30:00,14.8,14.82,14.76,14.77,223800.0,14.8,14.82,14.76,14.77,223800.0
2013-03-06 14:00:00,14.77,14.8,14.76,14.8,394800.0,14.77,14.8,14.76,14.8,394800.0
2013-03-06 14:30:00,14.8,14.82,14.75,14.8,690000.0,14.8,14.82,14.75,14.8,690000.0
2013-03-06 15:00:00,14.79,14.8,14.74,14.75,649200.0,14.79,14.8,14.74,14.75,649200.0
2013-03-06 15:30:00,14.75,14.82,14.75,14.82,1830600.0,14.75,14.82,14.75,14.82,1830600.0
2013-03-07 09:30:00,14.76,14.87,14.74,14.81,474600.0,14.76,14.87,14.74,14.81,474600.0
2013-03-07 10:00:00,14.81,14.86,14.78,14.84,337800.0,14.81,14.86,14.78,14.84,337800.0
2013-03-07 10:30:00,14.84,14.84,14.79,14.83,756600.0,14.84,14.84,14.79,14.83,756600.0
2013-03-07 11:00:00,14.83,14.83,14.8,14.8,361200.0,14.83,14.83,14.8,14.8,361200.0
2013-03-07 11:30:00,14.8,14.83,14.8,14.81,141000.0,14.8,14.83,14.8,14.81,141000.0
2013-03-07 12:00:00,14.81,14.83,14.79,14.81,241800.0,14.81,14.83,14.79,14.81,241800.0
2013-03-07 12:30:00,14.81,14.82,14.81,14.81,181200.0,14.81,14.82,14.81,14.81,181200.0
2013-03-07 13:00:00,14.81,14.84,14.79,14.82,309000.0,14.81,14.84,14.79,14.82,309000.0
2013-03-07 13:30:00,14.82,14.83,14.81,14.83,232200.0,14.82,14.83,14.81,14.83,232200.0
2013-03-07 14:00:00,14.83,14.83,14.81,14.81,186600.0,14.83,14.83,14.81,14.81,186600.0
2013-03-07 14:30:00,14.81,14.83,14.81,14.81,264600.0,14.81,14.83,14.81,14.81,264600.0
2013-03-07 15:00:00,14.82,14.83,14.81,14.83,292200.0,14.82,14.83,14.81,14.83,292200.0
2013-03-07 15:30:00,14.83,14.83,14.81,14.82,480600.0,14.83,14.83,14.81,14.82,480600.0
2013-03-08 09:30:00,14.88,14.93,14.81,14.92,399600.0,14.88,14.93,14.81,14.92,399600.0
2013-03-08 10:00:00,14.92,14.95,14.88,14.95,328200.0,14.92,14.95,14.88,14.95,328200.0
2013-03-08 10:30:00,14.94,14.98,14.93,14.95,610800.0,14.94,14.98,14.93,14.95,610800.0
2013-03-08 11:00:00,14.96,15.03,14.95,15.02,411000.0,14.96,15.03,14.95,15.02,411000.0
2013-03-08 11:30:00,15.02,15.04,15.0,15.02,257400.0,15.02,15.04,15.0,15.02,257400.0
2013-03-08 12:00:00,15.01,15.02,14.99,14.99,189000.0,15.01,15.02,14.99,14.99,189000.0
2013-03-08 12:30:00,14.99,15.02,14.98,15.02,216000.0,14.99,15.02,14.98,15.02,216000.0
2013-03-08 13:00:00,15.01,15.02,14.99,15.0,145200.0,15.01,15.02,14.99,15.0,145200.0
2013-03-08 13:30:00,15.0,15.01,14.99,15.01,174000.0,15.0,15.01,14.99,15.01,174000.0
2013-03-08 14:00:00,15.01,15.02,14.99,15.0,190200.0,15.01,15.02,14.99,15.0,190200.0
2013-03-08 14:30:00,14.99,15.02,14.99,15.02,211800.0,14.99,15.02,14.99,15.02,211800.0
2013-03-08 15:00:00,15.02,15.03,14.99,15.01,294600.0,15.02,15.03,14.99,15.01,294600.0
2013-03-08 15:30:00,15.01,15.05,15.01,15.05,1569600.0,15.01,15.05,15.01,15.05,1569600.0
2013-03-11 09:30:00,14.91,14.91,14.53,14.68,1839600.0,14.91,14.91,14.53,14.68,1839600.0
2013-03-11 10:00:00,14.69,14.69,14.62,14.64,719400.0,14.69,14.69,14.62,14.64,719400.0
2013-03-11 10:30:00,14.64,14.72,14.6,14.72,826200.0,14.64,14.72,14.6,14.72,826200.0
2013-03-11 11:00:00,14.72,14.76,14.67,14.72,570000.0,14.72,14.76,14.67,14.72,570000.0
2013-03-11 11:30:00,14.72,14.82,14.72,14.79,445200.0,14.72,14.82,14.72,14.79,445200.0
2013-03-11 12:00:00,14.78,14.78,14.73,14.76,559800.0,14.78,14.78,14.73,14.76,559800.0
2013-03-11 12:30:00,14.76,14.76,14.73,14.74,289200.0,14.76,14.76,14.73,14.74,289200.0
2013-03-11 13:00:00,14.74,14.75,14.68,14.68,463800.0,14.74,14.75,14.68,14.68,463800.0
2013-03-11 13:30:00,14.69,14.7,14.68,14.69,419400.0,14.69,14.7,14.68,14.69,419400.0
2013-03-11 14:00:00,14.69,14.7,14.68,14.68,385800.0,14.69,14.7,14.68,14.68,385800.0
2013-03-11 14:30:00,14.69,14.71,14.68,14.68,356400.0,14.69,14.71,14.68,14.68,356400.0
2013-03-11 15:00:00,14.68,14.7,14.67,14.69,450600.0,14.68,14.7,14.67,14.69,450600.0
2013-03-11 15:30:00,14.69,14.69,14.67,14.68,2360400.0,14.69,14.69,14.67,14.68,2360400.0
2013-03-12 09:30:00,14.74,14.74,14.6,14.6,225000.0,14.74,14.74,14.6,14.6,225000.0
2013-03-12 10:00:00,14.61,14.63,14.61,14.61,199800.0,14.61,14.63,14.61,14.61,199800.0
2013-03-12 10:30:00,14.61,14.63,14.6,14.61,448200.0,14.61,14.63,14.6,14.61,448200.0
2013-03-12 11:00:00,14.61,14.65,14.6,14.63,258600.0,14.61,14.65,14.6,14.63,258600.0
2013-03-12 11:30:00,14.62,14.63,14.57,14.58,211200.0,14.62,14.63,14.57,14.58,211200.0
2013-03-12 12:00:00,14.59,14.63,14.57,14.58,193200.0,14.59,14.63,14.57,14.58,193200.0
2013-03-12 12:30:00,14.58,14.67,14.58,14.66,152400.0,14.58,14.67,14.58,14.66,152400.0
2013-03-12 13:00:00,14.66,14.69,14.61,14.62,247800.0,14.66,14.69,14.61,14.62,247800.0
2013-03-12 13:30:00,14.61,14.67,14.61,14.62,260400.0,14.61,14.67,14.61,14.62,260400.0
2013-03-12 14:00:00,14.62,14.67,14.58,14.6,462600.0,14.62,14.67,14.58,14.6,462600.0
2013-03-12 14:30:00,14.6,14.66,14.6,14.65,183000.0,14.6,14.66,14.6,14.65,183000.0
2013-03-12 15:00:00,14.65,14.67,14.61,14.62,448800.0,14.65,14.67,14.61,14.62,448800.0
2013-03-12 15:30:00,14.62,14.67,14.62,14.66,743400.0,14.62,14.67,14.62,14.66,743400.0
2013-03-13 09:30:00,14.68,14.71,14.66,14.67,287400.0,14.68,14.71,14.66,14.67,287400.0
2013-03-13 10:00:00,14.67,14.71,14.65,14.69,363000.0,14.67,14.71,14.65,14.69,363000.0
2013-03-13 10:30:00,14.69,14.69,14.64,14.66,123600.0,14.69,14.69,14.64,14.66,123600.0
2013-03-13 11:00:00,14.66,14.66,14.63,14.65,105000.0,14.66,14.66,14.63,14.65,105000.0
2013-03-13 11:30:00,14.64,14.65,14.63,14.63,74400.0,14.64,14.65,14.63,14.63,74400.0
2013-03-13 12:00:00,14.63,14.68,14.62,14.67,126600.0,14.63,14.68,14.62,14.67,126600.0
2013-03-13 12:30:00,14.67,14.69,14.64,14.65,100800.0,14.67,14.69,14.64,14.65,100800.0
2013-03-13 13:00:00,14.65,14.67,14.64,14.65,73200.0,14.65,14.67,14.64,14.65,73200.0
2013-03-13 13:30:00,14.65,14.65,14.63,14.63,205200.0,14.65,14.65,14.63,14.63,205200.0
2013-03-13 14:00:00,14.63,14.64,14.57,14.59,328800.0,14.63,14.64,14.57,14.59,328800.0
2013-03-13 14:30:00,14.59,14.6,14.56,14.59,342600.0,14.59,14.6,14.56,14.59,342600.0
2013-03-13 15:00:00,14.58,14.61,14.57,14.58,330600.0,14.58,14.61,14.57,14.58,330600.0
2013-03-13 15:30:00,14.58,14.61,14.55,14.56,852600.0,14.58,14.61,14.55,14.56,852600.0
2013-03-14 09:30:00,14.65,14.65,14.49,14.5,236400.0,14.65,14.65,14.49,14.5,236400.0
2013-03-14 10:00:00,14.5,14.51,14.48,14.49,181800.0,14.5,14.51,14.48,14.49,181800.0
2013-03-14 10:30:00,14.49,14.49,14.43,14.44,238200.0,14.49,14.49,14.43,14.44,238200.0
2013-03-14 11:00:00,14.44,14.45,14.37,14.38,330000.0,14.44,14.45,14.37,14.38,330000.0
2013-03-14 11:30:00,14.38,14.4,14.37,14.39,287400.0,14.38,14.4,14.37,14.39,287400.0
2013-03-14 12:00:00,14.39,14.4,14.38,14.4,245400.0,14.39,14.4,14.38,14.4,245400.0
2013-03-14 12:30:00,14.4,14.42,14.35,14.38,266400.0,14.4,14.42,14.35,14.38,266400.0
2013-03-14 13:00:00,14.39,14.39,14.34,14.35,309000.0,14.39,14.39,14.34,14.35,309000.0
2013-03-14 13:30:00,14.36,14.36,14.32,14.33,411600.0,14.36,14.36,14.32,14.33,411600.0
2013-03-14 14:00:00,14.33,14.34,14.31,14.31,411000.0,14.33,14.34,14.31,14.31,411000.0
2013-03-14 14:30:00,14.31,14.32,14.27,14.27,412800.0,14.31,14.32,14.27,14.27,412800.0
2013-03-14 15:00:00,14.28,14.29,14.27,14.28,462000.0,14.28,14.29,14.27,14.28,462000.0
2013-03-14 15:30:00,14.28,14.29,14.21,14.23,1694400.0,14.28,14.29,14.21,14.23,1694400.0
2013-03-15 09:30:00,13.99,14.15,13.96,14.0,2160600.0,13.99,14.15,13.96,14.0,2160600.0
2013-03-15 10:00:00,14.0,14.04,13.98,13.98,632400.0,14.0,14.04,13.98,13.98,632400.0
2013-03-15 10:30:00,13.99,13.99,13.86,13.87,776400.0,13.99,13.99,13.86,13.87,776400.0
2013-03-15 11:00:00,13.87,13.94,13.84,13.9,640800.0,13.87,13.94,13.84,13.9,640800.0
2013-03-15 11:30:00,13.9,13.94,13.89,13.89,491400.0,13.9,13.94,13.89,13.89,491400.0
2013-03-15 12:00:00,13.89,13.89,13.83,13.83,458400.0,13.89,13.89,13.83,13.83,458400.0
2013-03-15 12:30:00,13.83,13.88,13.82,13.87,551400.0,13.83,13.88,13.82,13.87,551400.0
2013-03-15 13:00:00,13.88,13.89,13.85,13.85,447000.0,13.88,13.89,13.85,13.85,447000.0
2013-03-15 13:30:00,13.85,13.86,13.84,13.85,1026000.0,13.85,13.86,13.84,13.85,1026000.0
2013-03-15 14:00:00,13.85,13.86,13.76,13.76,594000.0,13.85,13.86,13.76,13.76,594000.0
2013-03-15 14:30:00,13.76,13.78,13.73,13.73,965400.0,13.76,13.78,13.73,13.73,965400.0
2013-03-15 15:00:00,13.73,13.77,13.67,13.68,952200.0,13.73,13.77,13.67,13.68,952200.0
2013-03-15 15:30:00,13.68,13.71,13.67,13.7,1504800.0,13.68,13.71,13.67,13.7,1504800.0
2013-03-18 09:30:00,13.64,13.67,13.56,13.62,538800.0,13.64,13.67,13.56,13.62,538800.0
2013-03-18 10:00:00,13.63,13.63,13.58,13.6,143400.0,13.63,13.63,13.58,13.6,143400.0
2013-03-18 10:30:00,13.6,13.6,13.53,13.54,217800.0,13.6,13.6,13.53,13.54,217800.0
2013-03-18 11:00:00,13.53,13.57,13.53,13.56,201000.0,13.53,13.57,13.53,13.56,201000.0
2013-03-18 11:30:00,13.55,13.56,13.51,13.51,233400.0,13.55,13.56,13.51,13.51,233400.0
2013-03-18 12:00:00,13.52,13.6,13.52,13.57,184800.0,13.52,13.6,13.52,13.57,184800.0
2013-03-18 12:30:00,13.57,13.58,13.54,13.56,103800.0,13.57,13.58,13.54,13.56,103800.0
2013-03-18 13:00:00,13.56,13.56,13.52,13.52,131400.0,13.56,13.56,13.52,13.52,131400.0
2013-03-18 13:30:00,13.53,13.54,13.52,13.53,121800.0,13.53,13.54,13.52,13.53,121800.0
2013-03-18 14:00:00,13.53,13.56,13.53,13.56,348000.0,13.53,13.56,13.53,13.56,348000.0
2013-03-18 14:30:00,13.55,13.56,13.52,13.52,192600.0,13.55,13.56,13.52,13.52,192600.0
2013-03-18 15:00:00,13.52,13.55,13.51,13.54,363600.0,13.52,13.55,13.51,13.54,363600.0
2013-03-18 15:30:00,13.54,13.55,13.5,13.53,513000.0,13.54,13.55,13.5,13.53,513000.0
2013-03-19 09:30:00,13.52,13.56,13.4,13.41,803400.0,13.52,13.56,13.4,13.41,803400.0
2013-03-19 10:00:00,13.41,13.49,13.41,13.42,486000.0,13.41,13.49,13.41,13.42,486000.0
2013-03-19 10:30:00,13.42,13.42,13.31,13.33,1169400.0,13.42,13.42,13.31,13.33,1169400.0
2013-03-19 11:00:00,13.33,13.41,13.32,13.4,1249800.0,13.33,13.41,13.32,13.4,1249800.0
2013-03-19 11:30:00,13.4,13.42,13.35,13.35,790200.0,13.4,13.42,13.35,13.35,790200.0
2013-03-19 12:00:00,13.35,13.35,13.22,13.25,831600.0,13.35,13.35,13.22,13.25,831600.0
2013-03-19 12:30:00,13.24,13.26,13.18,13.19,611400.0,13.24,13.26,13.18,13.19,611400.0
2013-03-19 13:00:00,13.19,13.21,13.09,13.11,846000.0,13.19,13.21,13.09,13.11,846000.0
2013-03-19 13:30:00,13.11,13.16,13.1,13.12,742800.0,13.11,13.16,13.1,13.12,742800.0
2013-03-19 14:00:00,13.12,13.13,13.02,13.07,751200.0,13.12,13.13,13.02,13.07,751200.0
2013-03-19 14:30:00,13.08,13.11,13.07,13.07,535800.0,13.08,13.11,13.07,13.07,535800.0
2013-03-19 15:00:00,13.07,13.15,13.05,13.14,2398800.0,13.07,13.15,13.05,13.14,2398800.0
2013-03-19 15:30:00,13.14,13.14,13.1,13.11,3655800.0,13.14,13.14,13.1,13.11,3655800.0
2013-03-20 09:30:00,13.17,13.26,13.15,13.24,2524200.0,13.17,13.26,13.15,13.24,2524200.0
2013-03-20 10:00:00,13.24,13.42,13.23,13.38,1195200.0,13.24,13.42,13.23,13.38,1195200.0
2013-03-20 10:30:00,13.38,13.45,13.37,13.43,817200.0,13.38,13.45,13.37,13.43,817200.0
2013-03-20 11:00:00,13.44,13.5,13.42,13.44,685800.0,13.44,13.5,13.42,13.44,685800.0
2013-03-20 11:30:00,13.45,13.47,13.4,13.46,894600.0,13.45,13.47,13.4,13.46,894600.0
2013-03-20 12:00:00,13.47,13.52,13.47,13.52,277200.0,13.47,13.52,13.47,13.52,277200.0
2013-03-20 12:30:00,13.52,13.53,13.48,13.49,236400.0,13.52,13.53,13.48,13.49,236400.0
2013-03-20 13:00:00,13.49,13.5,13.45,13.45,250800.0,13.49,13.5,13.45,13.45,250800.0
2013-03-20 13:30:00,13.45,13.51,13.44,13.5,943200.0,13.45,13.51,13.44,13.5,943200.0
2013-03-20 14:00:00,13.51,13.53,13.47,13.5,535200.0,13.51,13.53,13.47,13.5,535200.0
2013-03-20 14:30:00,13.5,13.52,13.46,13.47,291600.0,13.5,13.52,13.46,13.47,291600.0
2013-03-20 15:00:00,13.47,13.48,13.45,13.47,513600.0,13.47,13.48,13.45,13.47,513600.0
2013-03-20 15:30:00,13.47,13.52,13.46,13.49,971400.0,13.47,13.52,13.46,13.49,971400.0
2013-03-21 09:30:00,13.41,13.53,13.41,13.53,405600.0,13.41,13.53,13.41,13.53,405600.0
2013-03-21 10:00:00,13.53,13.64,13.52,13.64,535800.0,13.53,13.64,13.52,13.64,535800.0
2013-03-21 10:30:00,13.64,13.64,13.58,13.63,318000.0,13.64,13.64,13.58,13.63,318000.0
2013-03-21 11:00:00,13.63,13.68,13.62,13.67,349200.0,13.63,13.68,13.62,13.67,349200.0
2013-03-21 11:30:00,13.67,13.68,13.61,13.65,381000.0,13.67,13.68,13.61,13.65,381000.0
2013-03-21 12:00:00,13.65,13.68,13.65,13.66,267600.0,13.65,13.68,13.65,13.66,267600.0
2013-03-21 12:30:00,13.66,13.67,13.66,13.67,273600.0,13.66,13.67,13.66,13.67,273600.0
2013-03-21 13:00:00,13.67,13.69,13.65,13.67,529200.0,13.67,13.69,13.65,13.67,529200.0
2013-03-21 13:30:00,13.67,13.67,13.64,13.67,432600.0,13.67,13.67,13.64,13.67,432600.0
2013-03-21 14:00:00,13.67,13.69,13.64,13.67,629400.0,13.67,13.69,13.64,13.67,629400.0
2013-03-21 14:30:00,13.67,13.7,13.66,13.68,429000.0,13.67,13.7,13.66,13.68,429000.0
2013-03-21 15:00:00,13.68,13.69,13.64,13.65,408000.0,13.68,13.69,13.64,13.65,408000.0
2013-03-21 15:30:00,13.65,13.67,13.64,13.65,1155600.0,13.65,13.67,13.64,13.65,1155600.0
2013-03-22 09:30:00,13.62,13.68,13.59,13.61,1173000.0,13.62,13.68,13.59,13.61,1173000.0
2013-03-22 10:00:00,13.62,13.63,13.59,13.61,577800.0,13.62,13.63,13.59,13.61,577800.0
2013-03-22 10:30:00,13.6,13.65,13.59,13.63,394800.0,13.6,13.65,13.59,13.63,394800.0
2013-03-22 11:00:00,13.63,13.71,13.62,13.7,353400.0,13.63,13.71,13.62,13.7,353400.0
2013-03-22 11:30:00,13.7,13.74,13.7,13.71,397200.0,13.7,13.74,13.7,13.71,397200.0
2013-03-22 12:00:00,13.71,13.74,13.7,13.72,237000.0,13.71,13.74,13.7,13.72,237000.0
2013-03-22 12:30:00,13.72,13.75,13.71,13.75,210600.0,13.72,13.75,13.71,13.75,210600.0
2013-03-22 13:00:00,13.75,13.81,13.73,13.8,424800.0,13.75,13.81,13.73,13.8,424800.0
2013-03-22 13:30:00,13.8,13.82,13.78,13.79,390600.0,13.8,13.82,13.78,13.79,390600.0
2013-03-22 14:00:00,13.79,13.8,13.78,13.79,285600.0,13.79,13.8,13.78,13.79,285600.0
2013-03-22 14:30:00,13.79,13.79,13.75,13.76,328200.0,13.79,13.79,13.75,13.76,328200.0
2013-03-22 15:00:00,13.75,13.76,13.67,13.71,1101000.0,13.75,13.76,13.67,13.71,1101000.0
2013-03-22 15:30:00,13.71,13.72,13.66,13.7,1451400.0,13.71,13.72,13.66,13.7,1451400.0
2013-03-25 09:30:00,13.73,13.75,13.66,13.74,641400.0,13.73,13.75,13.66,13.74,641400.0
2013-03-25 10:00:00,13.74,13.76,13.67,13.67,275400.0,13.74,13.76,13.67,13.67,275400.0
2013-03-25 10:30:00,13.67,13.68,13.63,13.63,633600.0,13.67,13.68,13.63,13.63,633600.0
2013-03-25 11:00:00,13.63,13.67,13.56,13.58,522000.0,13.63,13.67,13.56,13.58,522000.0
2013-03-25 11:30:00,13.58,13.59,13.54,13.56,301800.0,13.58,13.59,13.54,13.56,301800.0
2013-03-25 12:00:00,13.55,13.56,13.51,13.52,199200.0,13.55,13.56,13.51,13.52,199200.0
2013-03-25 12:30:00,13.52,13.55,13.51,13.53,306600.0,13.52,13.55,13.51,13.53,306600.0
2013-03-25 13:00:00,13.52,13.52,13.49,13.52,246000.0,13.52,13.52,13.49,13.52,246000.0
2013-03-25 13:30:00,13.51,13.61,13.51,13.59,293400.0,13.51,13.61,13.51,13.59,293400.0
2013-03-25 14:00:00,13.59,13.62,13.58,13.59,199200.0,13.59,13.62,13.58,13.59,199200.0
2013-03-25 14:30:00,13.59,13.59,13.57,13.59,141000.0,13.59,13.59,13.57,13.59,141000.0
2013-03-25 15:00:00,13.59,13.6,13.56,13.58,293400.0,13.59,13.6,13.56,13.58,293400.0
2013-03-25 15:30:00,13.58,13.62,13.58,13.62,844200.0,13.58,13.62,13.58,13.62,844200.0
2013-03-26 09:30:00,13.65,13.7,13.61,13.68,291600.0,13.65,13.7,13.61,13.68,291600.0
2013-03-26 10:00:00,13.67,13.71,13.64,13.67,337200.0,13.67,13.71,13.64,13.67,337200.0
2013-03-26 10:30:00,13.67,13.67,13.61,13.64,142800.0,13.67,13.67,13.61,13.64,142800.0
2013-03-26 11:00:00,13.64,13.67,13.62,13.66,125400.0,13.64,13.67,13.62,13.66,125400.0
2013-03-26 11:30:00,13.66,13.67,13.63,13.63,111600.0,13.66,13.67,13.63,13.63,111600.0
2013-03-26 12:00:00,13.64,13.65,13.61,13.63,109200.0,13.64,13.65,13.61,13.63,109200.0
2013-03-26 12:30:00,13.63,13.64,13.58,13.62,192000.0,13.63,13.64,13.58,13.62,192000.0
2013-03-26 13:00:00,13.62,13.66,13.61,13.66,99000.0,13.62,13.66,13.61,13.66,99000.0
2013-03-26 13:30:00,13.65,13.67,13.65,13.66,141000.0,13.65,13.67,13.65,13.66,141000.0
2013-03-26 14:00:00,13.67,13.67,13.65,13.65,186000.0,13.67,13.67,13.65,13.65,186000.0
2013-03-26 14:30:00,13.65,13.67,13.64,13.65,123600.0,13.65,13.67,13.64,13.65,123600.0
2013-03-26 15:00:00,13.65,13.67,13.65,13.66,234000.0,13.65,13.67,13.65,13.66,234000.0
2013-03-26 15:30:00,13.66,13.67,13.65,13.67,342000.0,13.66,13.67,13.65,13.67,342000.0
2013-03-27 09:30:00,13.59,13.67,13.54,13.67,379800.0,13.59,13.67,13.54,13.67,379800.0
2013-03-27 10:00:00,13.66,13.73,13.65,13.73,287400.0,13.66,13.73,13.65,13.73,287400.0
2013-03-27 10:30:00,13.73,13.73,13.64,13.64,355200.0,13.73,13.73,13.64,13.64,355200.0
2013-03-27 11:00:00,13.64,13.68,13.63,13.67,367800.0,13.64,13.68,13.63,13.67,367800.0
2013-03-27 11:30:00,13.67,13.68,13.63,13.65,189000.0,13.67,13.68,13.63,13.65,189000.0
2013-03-27 12:00:00,13.65,13.65,13.61,13.62,133200.0,13.65,13.65,13.61,13.62,133200.0
2013-03-27 12:30:00,13.61,13.63,13.59,13.59,114600.0,13.61,13.63,13.59,13.59,114600.0
2013-03-27 13:00:00,13.58,13.58,13.53,13.58,123000.0,13.58,13.58,13.53,13.58,123000.0
2013-03-27 13:30:00,13.58,13.63,13.57,13.63,90000.0,13.58,13.63,13.57,13.63,90000.0
2013-03-27 14:00:00,13.63,13.67,13.63,13.66,154200.0,13.63,13.67,13.63,13.66,154200.0
2013-03-27 14:30:00,13.66,13.66,13.64,13.66,118800.0,13.66,13.66,13.64,13.66,118800.0
2013-03-27 15:00:00,13.66,13.66,13.61,13.62,245400.0,13.66,13.66,13.61,13.62,245400.0
2013-03-27 15:30:00,13.62,13.63,13.6,13.62,419400.0,13.62,13.63,13.6,13.62,419400.0
2013-03-28 09:30:00,13.63,13.77,13.58,13.71,658800.0,13.63,13.77,13.58,13.71,658800.0
2013-03-28 10:00:00,13.72,13.79,13.71,13.78,172800.0,13.72,13.79,13.71,13.78,172800.0
2013-03-28 10:30:00,13.78,13.8,13.72,13.74,256200.0,13.78,13.8,13.72,13.74,256200.0
2013-03-28 11:00:00,13.73,13.74,13.7,13.7,271200.0,13.73,13.74,13.7,13.7,271200.0
2013-03-28 11:30:00,13.71,13.71,13.68,13.69,148800.0,13.71,13.71,13.68,13.69,148800.0
2013-03-28 12:00:00,13.69,13.7,13.68,13.68,122400.0,13.69,13.7,13.68,13.68,122400.0
2013-03-28 12:30:00,13.68,13.68,13.66,13.67,151200.0,13.68,13.68,13.66,13.67,151200.0
2013-03-28 13:00:00,13.67,13.67,13.65,13.66,187800.0,13.67,13.67,13.65,13.66,187800.0
2013-03-28 13:30:00,13.66,13.69,13.66,13.68,481200.0,13.66,13.69,13.66,13.68,481200.0
2013-03-28 14:00:00,13.68,13.7,13.66,13.67,430800.0,13.68,13.7,13.66,13.67,430800.0
2013-03-28 14:30:00,13.67,13.67,13.66,13.67,249600.0,13.67,13.67,13.66,13.67,249600.0
2013-03-28 15:00:00,13.66,13.71,13.64,13.7,516600.0,13.66,13.71,13.64,13.7,516600.0
2013-03-28 15:30:00,13.7,13.71,13.66,13.69,864600.0,13.7,13.71,13.66,13.69,864600.0
2013-04-01 09:30:00,13.7,13.86,13.68,13.83,606600.0,13.7,13.86,13.68,13.83,606600.0
2013-04-01 10:00:00,13.83,13.83,13.72,13.76,322200.0,13.83,13.83,13.72,13.76,322200.0
2013-04-01 10:30:00,13.76,13.76,13.71,13.71,202200.0,13.76,13.76,13.71,13.71,202200.0
2013-04-01 11:00:00,13.71,13.76,13.7,13.76,232200.0,13.71,13.76,13.7,13.76,232200.0
2013-04-01 11:30:00,13.75,13.76,13.73,13.74,293400.0,13.75,13.76,13.73,13.74,293400.0
2013-04-01 12:00:00,13.74,13.75,13.7,13.71,82800.0,13.74,13.75,13.7,13.71,82800.0
2013-04-01 12:30:00,13.71,13.71,13.68,13.69,79200.0,13.71,13.71,13.68,13.69,79200.0
2013-04-01 13:00:00,13.69,13.71,13.67,13.71,65400.0,13.69,13.71,13.67,13.71,65400.0
2013-04-01 13:30:00,13.71,13.73,13.7,13.72,415800.0,13.71,13.73,13.7,13.72,415800.0
2013-04-01 14:00:00,13.72,13.74,13.7,13.71,70200.0,13.72,13.74,13.7,13.71,70200.0
2013-04-01 14:30:00,13.7,13.71,13.69,13.69,89400.0,13.7,13.71,13.69,13.69,89400.0
2013-04-01 15:00:00,13.69,13.72,13.68,13.7,172200.0,13.69,13.72,13.68,13.7,172200.0
2013-04-01 15:30:00,13.7,13.72,13.68,13.72,360600.0,13.7,13.72,13.68,13.72,360600.0
2013-04-02 09:30:00,13.75,13.86,13.75,13.83,664200.0,13.75,13.86,13.75,13.83,664200.0
2013-04-02 10:00:00,13.82,13.85,13.78,13.79,757800.0,13.82,13.85,13.78,13.79,757800.0
2013-04-02 10:30:00,13.79,13.81,13.78,13.78,190800.0,13.79,13.81,13.78,13.78,190800.0
2013-04-02 11:00:00,13.79,13.82,13.77,13.8,279000.0,13.79,13.82,13.77,13.8,279000.0
2013-04-02 11:30:00,13.8,13.82,13.8,13.8,456600.0,13.8,13.82,13.8,13.8,456600.0
2013-04-02 12:00:00,13.8,13.83,13.8,13.83,381600.0,13.8,13.83,13.8,13.83,381600.0
2013-04-02 12:30:00,13.83,13.85,13.82,13.85,186600.0,13.83,13.85,13.82,13.85,186600.0
2013-04-02 13:00:00,13.84,13.88,13.84,13.87,135000.0,13.84,13.88,13.84,13.87,135000.0
2013-04-02 13:30:00,13.87,13.92,13.86,13.9,207000.0,13.87,13.92,13.86,13.9,207000.0
2013-04-02 14:00:00,13.9,13.9,13.86,13.86,224400.0,13.9,13.9,13.86,13.86,224400.0
2013-04-02 14:30:00,13.86,13.89,13.85,13.88,1198200.0,13.86,13.89,13.85,13.88,1198200.0
2013-04-02 15:00:00,13.89,13.89,13.87,13.87,573000.0,13.89,13.89,13.87,13.87,573000.0
2013-04-02 15:30:00,13.87,13.87,13.81,13.86,532200.0,13.87,13.87,13.81,13.86,532200.0
2013-04-03 09:30:00,13.87,13.93,13.87,13.9,391800.0,13.87,13.93,13.87,13.9,391800.0
2013-04-03 10:00:00,13.9,13.92,13.86,13.92,294000.0,13.9,13.92,13.86,13.92,294000.0
2013-04-03 10:30:00,13.92,13.92,13.89,13.89,442200.0,13.92,13.92,13.89,13.89,442200.0
2013-04-03 11:00:00,13.88,13.9,13.84,13.85,280800.0,13.88,13.9,13.84,13.85,280800.0
2013-04-03 11:30:00,13.86,13.93,13.85,13.93,142800.0,13.86,13.93,13.85,13.93,142800.0
2013-04-03 12:00:00,13.92,13.94,13.9,13.93,401400.0,13.92,13.94,13.9,13.93,401400.0
2013-04-03 12:30:00,13.93,13.96,13.92,13.93,193800.0,13.93,13.96,13.92,13.93,193800.0
2013-04-03 13:00:00,13.92,13.94,13.89,13.89,261600.0,13.92,13.94,13.89,13.89,261600.0
2013-04-03 13:30:00,13.89,13.9,13.82,13.83,165000.0,13.89,13.9,13.82,13.83,165000.0
2013-04-03 14:00:00,13.83,13.93,13.83,13.9,231600.0,13.83,13.93,13.83,13.9,231600.0
2013-04-03 14:30:00,13.89,13.94,13.89,13.92,335400.0,13.89,13.94,13.89,13.92,335400.0
2013-04-03 15:00:00,13.92,13.93,13.89,13.89,325800.0,13.92,13.93,13.89,13.89,325800.0
2013-04-03 15:30:00,13.89,13.91,13.85,13.9,512400.0,13.89,13.91,13.85,13.9,512400.0
2013-04-04 09:30:00,13.91,13.97,13.86,13.86,500400.0,13.91,13.97,13.86,13.86,500400.0
2013-04-04 10:00:00,13.86,13.9,13.76,13.77,169800.0,13.86,13.9,13.76,13.77,169800.0
2013-04-04 10:30:00,13.76,13.82,13.74,13.74,225000.0,13.76,13.82,13.74,13.74,225000.0
2013-04-04 11:00:00,13.74,13.79,13.74,13.78,449400.0,13.74,13.79,13.74,13.78,449400.0
2013-04-04 11:30:00,13.78,13.78,13.72,13.72,379200.0,13.78,13.78,13.72,13.72,379200.0
2013-04-04 12:00:00,13.73,13.78,13.72,13.74,402000.0,13.73,13.78,13.72,13.74,402000.0
2013-04-04 12:30:00,13.75,13.76,13.73,13.75,165000.0,13.75,13.76,13.73,13.75,165000.0
2013-04-04 13:00:00,13.75,13.76,13.72,13.74,180600.0,13.75,13.76,13.72,13.74,180600.0
2013-04-04 13:30:00,13.74,13.77,13.73,13.77,214800.0,13.74,13.77,13.73,13.77,214800.0
2013-04-04 14:00:00,13.78,13.8,13.77,13.78,252000.0,13.78,13.8,13.77,13.78,252000.0
2013-04-04 14:30:00,13.78,13.78,13.74,13.74,264000.0,13.78,13.78,13.74,13.74,264000.0
2013-04-04 15:00:00,13.74,13.75,13.73,13.74,287400.0,13.74,13.75,13.73,13.74,287400.0
2013-04-04 15:30:00,13.74,13.76,13.71,13.74,918600.0,13.74,13.76,13.71,13.74,918600.0
2013-04-05 09:30:00,13.63,13.72,13.6,13.62,637200.0,13.63,13.72,13.6,13.62,637200.0
2013-04-05 10:00:00,13.62,13.68,13.61,13.64,280200.0,13.62,13.68,13.61,13.64,280200.0
2013-04-05 10:30:00,13.64,13.66,13.59,13.59,246000.0,13.64,13.66,13.59,13.59,246000.0
2013-04-05 11:00:00,13.59,13.62,13.59,13.61,364800.0,13.59,13.62,13.59,13.61,364800.0
2013-04-05 11:30:00,13.61,13.63,13.6,13.62,439200.0,13.61,13.63,13.6,13.62,439200.0
2013-04-05 12:00:00,13.62,13.63,13.6,13.61,156600.0,13.62,13.63,13.6,13.61,156600.0
2013-04-05 12:30:00,13.62,13.62,13.6,13.61,240000.0,13.62,13.62,13.6,13.61,240000.0
2013-04-05 13:00:00,13.61,13.62,13.59,13.6,388200.0,13.61,13.62,13.59,13.6,388200.0
2013-04-05 13:30:00,13.6,13.61,13.53,13.54,292200.0,13.6,13.61,13.53,13.54,292200.0
2013-04-05 14:00:00,13.54,13.6,13.54,13.59,297000.0,13.54,13.6,13.54,13.59,297000.0
2013-04-05 14:30:00,13.58,13.61,13.57,13.57,281400.0,13.58,13.61,13.57,13.57,281400.0
2013-04-05 15:00:00,13.57,13.59,13.56,13.57,441000.0,13.57,13.59,13.56,13.57,441000.0
2013-04-05 15:30:00,13.57,13.58,13.55,13.57,639000.0,13.57,13.58,13.55,13.57,639000.0
2013-04-08 09:30:00,13.55,13.61,13.52,13.59,199200.0,13.55,13.61,13.52,13.59,199200.0
2013-04-08 10:00:00,13.59,13.63,13.54,13.58,237600.0,13.59,13.63,13.54,13.58,237600.0
2013-04-08 10:30:00,13.58,13.58,13.52,13.54,502200.0,13.58,13.58,13.52,13.54,502200.0
2013-04-08 11:00:00,13.53,13.59,13.53,13.56,248400.0,13.53,13.59,13.53,13.56,248400.0
2013-04-08 11:30:00,13.56,13.57,13.53,13.53,249000.0,13.56,13.57,13.53,13.53,249000.0
2013-04-08 12:00:00,13.53,13.56,13.51,13.55,192600.0,13.53,13.56,13.51,13.55,192600.0
2013-04-08 12:30:00,13.55,13.56,13.52,13.56,311400.0,13.55,13.56,13.52,13.56,311400.0
2013-04-08 13:00:00,13.56,13.56,13.52,13.54,171600.0,13.56,13.56,13.52,13.54,171600.0
2013-04-08 13:30:00,13.54,13.56,13.52,13.55,1571400.0,13.54,13.56,13.52,13.55,1571400.0
2013-04-08 14:00:00,13.55,13.59,13.54,13.59,352200.0,13.55,13.59,13.54,13.59,352200.0
2013-04-08 14:30:00,13.59,13.59,13.55,13.58,220800.0,13.59,13.59,13.55,13.58,220800.0
2013-04-08 15:00:00,13.58,13.59,13.57,13.58,246600.0,13.58,13.59,13.57,13.58,246600.0
2013-04-08 15:30:00,13.58,13.63,13.58,13.6,1224600.0,13.58,13.63,13.58,13.6,1224600.0
2013-04-09 09:30:00,13.64,13.75,13.64,13.7,356400.0,13.64,13.75,13.64,13.7,356400.0
2013-04-09 10:00:00,13.71,13.81,13.71,13.8,192600.0,13.71,13.81,13.71,13.8,192600.0
2013-04-09 10:30:00,13.8,13.87,13.79,13.84,403800.0,13.8,13.87,13.79,13.84,403800.0
2013-04-09 11:00:00,13.85,13.86,13.77,13.81,206400.0,13.85,13.86,13.77,13.81,206400.0
2013-04-09 11:30:00,13.81,13.85,13.81,13.85,361800.0,13.81,13.85,13.81,13.85,361800.0
2013-04-09 12:00:00,13.85,13.88,13.85,13.88,163200.0,13.85,13.88,13.85,13.88,163200.0
2013-04-09 12:30:00,13.88,13.91,13.88,13.9,325800.0,13.88,13.91,13.88,13.9,325800.0
2013-04-09 13:00:00,13.9,13.92,13.86,13.91,210000.0,13.9,13.92,13.86,13.91,210000.0
2013-04-09 13:30:00,13.91,13.96,13.91,13.92,357600.0,13.91,13.96,13.91,13.92,357600.0
2013-04-09 14:00:00,13.92,13.95,13.88,13.95,345600.0,13.92,13.95,13.88,13.95,345600.0
2013-04-09 14:30:00,13.95,13.98,13.95,13.97,473400.0,13.95,13.98,13.95,13.97,473400.0
2013-04-09 15:00:00,13.97,13.98,13.93,13.95,470400.0,13.97,13.98,13.93,13.95,470400.0
2013-04-09 15:30:00,13.95,13.96,13.91,13.93,830400.0,13.95,13.96,13.91,13.93,830400.0
2013-04-10 09:30:00,13.94,13.99,13.88,13.91,321000.0,13.94,13.99,13.88,13.91,321000.0
2013-04-10 10:00:00,13.91,13.94,13.9,13.93,321600.0,13.91,13.94,13.9,13.93,321600.0
2013-04-10 10:30:00,13.94,13.96,13.91,13.93,219000.0,13.94,13.96,13.91,13.93,219000.0
2013-04-10 11:00:00,13.94,13.99,13.91,13.91,133800.0,13.94,13.99,13.91,13.91,133800.0
2013-04-10 11:30:00,13.91,13.91,13.88,13.88,125400.0,13.91,13.91,13.88,13.88,125400.0
2013-04-10 12:00:00,13.88,13.88,13.85,13.86,309600.0,13.88,13.88,13.85,13.86,309600.0
2013-04-10 12:30:00,13.85,13.88,13.85,13.85,384600.0,13.85,13.88,13.85,13.85,384600.0
2013-04-10 13:00:00,13.85,13.9,13.84,13.84,455400.0,13.85,13.9,13.84,13.84,455400.0
2013-04-10 13:30:00,13.84,13.85,13.79,13.8,184200.0,13.84,13.85,13.79,13.8,184200.0
2013-04-10 14:00:00,13.8,13.81,13.77,13.78,207600.0,13.8,13.81,13.77,13.78,207600.0
2013-04-10 14:30:00,13.78,13.8,13.75,13.8,322200.0,13.78,13.8,13.75,13.8,322200.0
2013-04-10 15:00:00,13.8,13.82,13.78,13.81,300000.0,13.8,13.82,13.78,13.81,300000.0
2013-04-10 15:30:00,13.81,13.85,13.78,13.85,820800.0,13.81,13.85,13.78,13.85,820800.0
2013-04-11 09:30:00,13.87,14.1,13.86,13.96,426000.0,13.87,14.1,13.86,13.96,426000.0
2013-04-11 10:00:00,13.96,14.03,13.95,14.0,418800.0,13.96,14.03,13.95,14.0,418800.0
2013-04-11 10:30:00,14.0,14.04,13.95,14.04,342600.0,14.0,14.04,13.95,14.04,342600.0
2013-04-11 11:00:00,14.04,14.06,13.99,14.04,516600.0,14.04,14.06,13.99,14.04,516600.0
2013-04-11 11:30:00,14.03,14.04,14.0,14.01,181800.0,14.03,14.04,14.0,14.01,181800.0
2013-04-11 12:00:00,14.01,14.03,14.0,14.01,121200.0,14.01,14.03,14.0,14.01,121200.0
2013-04-11 12:30:00,14.0,14.03,13.98,14.02,281400.0,14.0,14.03,13.98,14.02,281400.0
2013-04-11 13:00:00,14.02,14.02,13.98,14.0,160200.0,14.02,14.02,13.98,14.0,160200.0
2013-04-11 13:30:00,14.0,14.0,13.9,13.9,211200.0,14.0,14.0,13.9,13.9,211200.0
2013-04-11 14:00:00,13.9,13.92,13.88,13.92,168600.0,13.9,13.92,13.88,13.92,168600.0
2013-04-11 14:30:00,13.92,13.96,13.9,13.96,295800.0,13.92,13.96,13.9,13.96,295800.0
2013-04-11 15:00:00,13.96,13.98,13.94,13.97,397200.0,13.96,13.98,13.94,13.97,397200.0
2013-04-11 15:30:00,13.97,13.98,13.95,13.97,669000.0,13.97,13.98,13.95,13.97,669000.0
2013-04-12 09:30:00,13.97,14.11,13.97,14.06,284400.0,13.97,14.11,13.97,14.06,284400.0
2013-04-12 10:00:00,14.06,14.09,14.04,14.06,388800.0,14.06,14.09,14.04,14.06,388800.0
2013-04-12 10:30:00,14.06,14.06,13.99,14.03,893400.0,14.06,14.06,13.99,14.03,893400.0
2013-04-12 11:00:00,14.02,14.05,14.01,14.05,348000.0,14.02,14.05,14.01,14.05,348000.0
2013-04-12 11:30:00,14.05,14.05,14.04,14.04,202800.0,14.05,14.05,14.04,14.04,202800.0
2013-04-12 12:00:00,14.04,14.06,14.03,14.04,484200.0,14.04,14.06,14.03,14.04,484200.0
2013-04-12 12:30:00,14.04,14.05,14.02,14.02,235800.0,14.04,14.05,14.02,14.02,235800.0
2013-04-12 13:00:00,14.02,14.04,14.0,14.01,156000.0,14.02,14.04,14.0,14.01,156000.0
2013-04-12 13:30:00,14.01,14.02,13.98,13.99,317400.0,14.01,14.02,13.98,13.99,317400.0
2013-04-12 14:00:00,13.99,14.02,13.99,14.02,469800.0,13.99,14.02,13.99,14.02,469800.0
2013-04-12 14:30:00,14.02,14.07,14.01,14.07,292200.0,14.02,14.07,14.01,14.07,292200.0
2013-04-12 15:00:00,14.06,14.12,14.04,14.11,700200.0,14.06,14.12,14.04,14.11,700200.0
2013-04-12 15:30:00,14.11,14.14,14.09,14.13,662400.0,14.11,14.14,14.09,14.13,662400.0
2013-04-15 09:30:00,14.1,14.19,14.03,14.13,420000.0,14.1,14.19,14.03,14.13,420000.0
2013-04-15 10:00:00,14.13,14.16,14.11,14.14,360600.0,14.13,14.16,14.11,14.14,360600.0
2013-04-15 10:30:00,14.13,14.19,14.13,14.19,178800.0,14.13,14.19,14.13,14.19,178800.0
2013-04-15 11:00:00,14.18,14.18,14.15,14.17,304800.0,14.18,14.18,14.15,14.17,304800.0
2013-04-15 11:30:00,14.17,14.18,14.08,14.09,345600.0,14.17,14.18,14.08,14.09,345600.0
2013-04-15 12:00:00,14.08,14.09,14.02,14.03,179400.0,14.08,14.09,14.02,14.03,179400.0
2013-04-15 12:30:00,14.02,14.05,13.99,14.05,337800.0,14.02,14.05,13.99,14.05,337800.0
2013-04-15 13:00:00,14.05,14.05,14.03,14.05,186600.0,14.05,14.05,14.03,14.05,186600.0
2013-04-15 13:30:00,14.05,14.06,14.05,14.05,248400.0,14.05,14.06,14.05,14.05,248400.0
2013-04-15 14:00:00,14.05,14.06,14.03,14.05,360600.0,14.05,14.06,14.03,14.05,360600.0
2013-04-15 14:30:00,14.05,14.05,13.98,14.0,342600.0,14.05,14.05,13.98,14.0,342600.0
2013-04-15 15:00:00,14.0,14.03,13.97,13.97,544800.0,14.0,14.03,13.97,13.97,544800.0
2013-04-15 15:30:00,13.97,13.98,13.92,13.94,1417800.0,13.97,13.98,13.92,13.94,1417800.0
2013-04-16 09:30:00,13.99,14.06,13.93,14.03,882600.0,13.99,14.06,13.93,14.03,882600.0
2013-04-16 10:00:00,14.03,14.04,13.99,14.0,279000.0,14.03,14.04,13.99,14.0,279000.0
2013-04-16 10:30:00,14.0,14.01,13.97,13.98,218400.0,14.0,14.01,13.97,13.98,218400.0
2013-04-16 11:00:00,13.98,14.03,13.98,14.01,451800.0,13.98,14.03,13.98,14.01,451800.0
2013-04-16 11:30:00,14.01,14.03,13.99,14.02,197400.0,14.01,14.03,13.99,14.02,197400.0
2013-04-16 12:00:00,14.03,14.05,14.02,14.03,115200.0,14.03,14.05,14.02,14.03,115200.0
2013-04-16 12:30:00,14.04,14.1,14.03,14.09,266400.0,14.04,14.1,14.03,14.09,266400.0
2013-04-16 13:00:00,14.08,14.09,14.07,14.07,124200.0,14.08,14.09,14.07,14.07,124200.0
2013-04-16 13:30:00,14.07,14.12,14.07,14.11,309000.0,14.07,14.12,14.07,14.11,309000.0
2013-04-16 14:00:00,14.11,14.14,14.1,14.12,300000.0,14.11,14.14,14.1,14.12,300000.0
2013-04-16 14:30:00,14.12,14.14,14.12,14.13,286800.0,14.12,14.14,14.12,14.13,286800.0
2013-04-16 15:00:00,14.13,14.14,14.12,14.14,286800.0,14.13,14.14,14.12,14.14,286800.0
2013-04-16 15:30:00,14.14,14.17,14.13,14.16,645000.0,14.14,14.17,14.13,14.16,645000.0
2013-04-17 09:30:00,14.1,14.14,14.03,14.06,1020000.0,14.1,14.14,14.03,14.06,1020000.0
2013-04-17 10:00:00,14.05,14.05,13.9,13.91,356400.0,14.05,14.05,13.9,13.91,356400.0
2013-04-17 10:30:00,13.9,13.91,13.84,13.85,205800.0,13.9,13.91,13.84,13.85,205800.0
2013-04-17 11:00:00,13.85,13.87,13.82,13.85,360600.0,13.85,13.87,13.82,13.85,360600.0
2013-04-17 11:30:00,13.85,13.85,13.79,13.8,201600.0,13.85,13.85,13.79,13.8,201600.0
2013-04-17 12:00:00,13.8,13.8,13.74,13.75,438600.0,13.8,13.8,13.74,13.75,438600.0
2013-04-17 12:30:00,13.76,13.83,13.75,13.81,264600.0,13.76,13.83,13.75,13.81,264600.0
2013-04-17 13:00:00,13.82,13.91,13.82,13.89,330000.0,13.82,13.91,13.82,13.89,330000.0
2013-04-17 13:30:00,13.89,13.96,13.89,13.9,181200.0,13.89,13.96,13.89,13.9,181200.0
2013-04-17 14:00:00,13.91,13.93,13.88,13.89,234600.0,13.91,13.93,13.88,13.89,234600.0
2013-04-17 14:30:00,13.88,13.89,13.85,13.85,350400.0,13.88,13.89,13.85,13.85,350400.0
2013-04-17 15:00:00,13.85,13.96,13.85,13.96,508800.0,13.85,13.96,13.85,13.96,508800.0
2013-04-17 15:30:00,13.96,14.01,13.94,13.98,719400.0,13.96,14.01,13.94,13.98,719400.0
2013-04-18 09:30:00,13.99,14.07,13.89,13.91,256200.0,13.99,14.07,13.89,13.91,256200.0
2013-04-18 10:00:00,13.89,13.89,13.77,13.81,395400.0,13.89,13.89,13.77,13.81,395400.0
2013-04-18 10:30:00,13.81,13.88,13.81,13.87,148200.0,13.81,13.88,13.81,13.87,148200.0
2013-04-18 11:00:00,13.87,13.88,13.84,13.86,134400.0,13.87,13.88,13.84,13.86,134400.0
2013-04-18 11:30:00,13.86,13.87,13.81,13.83,268200.0,13.86,13.87,13.81,13.83,268200.0
2013-04-18 12:00:00,13.83,13.84,13.78,13.78,169200.0,13.83,13.84,13.78,13.78,169200.0
2013-04-18 12:30:00,13.78,13.84,13.78,13.81,197400.0,13.78,13.84,13.78,13.81,197400.0
2013-04-18 13:00:00,13.82,13.84,13.81,13.83,147000.0,13.82,13.84,13.81,13.83,147000.0
2013-04-18 13:30:00,13.83,13.87,13.82,13.85,278400.0,13.83,13.87,13.82,13.85,278400.0
2013-04-18 14:00:00,13.84,13.85,13.78,13.81,405000.0,13.84,13.85,13.78,13.81,405000.0
2013-04-18 14:30:00,13.81,13.81,13.74,13.77,462600.0,13.81,13.81,13.74,13.77,462600.0
2013-04-18 15:00:00,13.76,13.8,13.76,13.79,367200.0,13.76,13.8,13.76,13.79,367200.0
2013-04-18 15:30:00,13.79,13.82,13.79,13.8,418200.0,13.79,13.82,13.79,13.8,418200.0
2013-04-19 09:30:00,13.84,13.95,13.78,13.91,592800.0,13.84,13.95,13.78,13.91,592800.0
2013-04-19 10:00:00,13.92,13.92,13.74,13.79,317400.0,13.92,13.92,13.74,13.79,317400.0
2013-04-19 10:30:00,13.8,13.84,13.78,13.79,542400.0,13.8,13.84,13.78,13.79,542400.0
2013-04-19 11:00:00,13.8,13.81,13.77,13.79,322800.0,13.8,13.81,13.77,13.79,322800.0
2013-04-19 11:30:00,13.79,13.83,13.76,13.78,336600.0,13.79,13.83,13.76,13.78,336600.0
2013-04-19 12:00:00,13.78,13.79,13.72,13.74,168600.0,13.78,13.79,13.72,13.74,168600.0
2013-04-19 12:30:00,13.74,13.78,13.74,13.78,223200.0,13.74,13.78,13.74,13.78,223200.0
2013-04-19 13:00:00,13.78,13.8,13.75,13.8,171000.0,13.78,13.8,13.75,13.8,171000.0
2013-04-19 13:30:00,13.8,13.81,13.77,13.77,171000.0,13.8,13.81,13.77,13.77,171000.0
2013-04-19 14:00:00,13.77,13.8,13.75,13.8,324600.0,13.77,13.8,13.75,13.8,324600.0
2013-04-19 14:30:00,13.79,13.82,13.79,13.81,260400.0,13.79,13.82,13.79,13.81,260400.0
2013-04-19 15:00:00,13.81,13.86,13.8,13.86,587400.0,13.81,13.86,13.8,13.86,587400.0
2013-04-19 15:30:00,13.86,13.87,13.84,13.85,704400.0,13.86,13.87,13.84,13.85,704400.0
2013-04-22 09:30:00,13.88,13.95,13.87,13.91,1779600.0,13.88,13.95,13.87,13.91,1779600.0
2013-04-22 10:00:00,13.9,13.9,13.81,13.85,457200.0,13.9,13.9,13.81,13.85,457200.0
2013-04-22 10:30:00,13.85,13.87,13.83,13.87,443400.0,13.85,13.87,13.83,13.87,443400.0
2013-04-22 11:00:00,13.88,13.9,13.86,13.89,233400.0,13.88,13.9,13.86,13.89,233400.0
2013-04-22 11:30:00,13.89,13.89,13.84,13.85,245400.0,13.89,13.89,13.84,13.85,245400.0
2013-04-22 12:00:00,13.86,13.93,13.86,13.92,271800.0,13.86,13.93,13.86,13.92,271800.0
2013-04-22 12:30:00,13.92,13.92,13.85,13.88,276000.0,13.92,13.92,13.85,13.88,276000.0
2013-04-22 13:00:00,13.88,13.9,13.83,13.84,277800.0,13.88,13.9,13.83,13.84,277800.0
2013-04-22 13:30:00,13.85,13.89,13.85,13.88,307800.0,13.85,13.89,13.85,13.88,307800.0
2013-04-22 14:00:00,13.88,13.91,13.83,13.91,400200.0,13.88,13.91,13.83,13.91,400200.0
2013-04-22 14:30:00,13.9,13.91,13.86,13.89,595200.0,13.9,13.91,13.86,13.89,595200.0
2013-04-22 15:00:00,13.89,13.91,13.87,13.88,558600.0,13.89,13.91,13.87,13.88,558600.0
2013-04-22 15:30:00,13.88,13.95,13.88,13.94,999600.0,13.88,13.95,13.88,13.94,999600.0
2013-04-23 09:30:00,14.0,14.31,14.0,14.3,895200.0,14.0,14.31,14.0,14.3,895200.0
2013-04-23 10:00:00,14.3,14.34,14.23,14.32,486600.0,14.3,14.34,14.23,14.32,486600.0
2013-04-23 10:30:00,14.31,14.35,14.19,14.24,405000.0,14.31,14.35,14.19,14.24,405000.0
2013-04-23 11:00:00,14.24,14.25,14.17,14.19,154800.0,14.24,14.25,14.17,14.19,154800.0
2013-04-23 11:30:00,14.2,14.23,14.18,14.19,204600.0,14.2,14.23,14.18,14.19,204600.0
2013-04-23 12:00:00,14.2,14.24,14.18,14.23,361200.0,14.2,14.24,14.18,14.23,361200.0
2013-04-23 12:30:00,14.23,14.26,14.01,14.04,595200.0,14.23,14.26,14.01,14.04,595200.0
2013-04-23 13:00:00,14.04,14.13,13.87,13.95,1432200.0,14.04,14.13,13.87,13.95,1432200.0
2013-04-23 13:30:00,13.95,13.95,13.78,13.81,1326600.0,13.95,13.95,13.78,13.81,1326600.0
2013-04-23 14:00:00,13.81,13.84,13.79,13.82,760200.0,13.81,13.84,13.79,13.82,760200.0
2013-04-23 14:30:00,13.82,13.83,13.7,13.72,804600.0,13.82,13.83,13.7,13.72,804600.0
2013-04-23 15:00:00,13.72,13.78,13.72,13.78,949800.0,13.72,13.78,13.72,13.78,949800.0
2013-04-23 15:30:00,13.78,13.83,13.72,13.81,1809000.0,13.78,13.83,13.72,13.81,1809000.0
2013-04-24 09:30:00,11.1,11.1,10.58,10.71,19036800.0,11.1,11.1,10.58,10.71,19036800.0
2013-04-24 10:00:00,10.72,10.81,10.67,10.76,7002600.0,10.72,10.81,10.67,10.76,7002600.0
2013-04-24 10:30:00,10.76,10.8,10.7,10.73,3435000.0,10.76,10.8,10.7,10.73,3435000.0
2013-04-24 11:00:00,10.73,10.77,10.58,10.65,5289000.0,10.73,10.77,10.58,10.65,5289000.0
2013-04-24 11:30:00,10.65,10.71,10.62,10.64,2765400.0,10.65,10.71,10.62,10.64,2765400.0
2013-04-24 12:00:00,10.64,10.65,10.6,10.62,1254600.0,10.64,10.65,10.6,10.62,1254600.0
2013-04-24 12:30:00,10.62,10.72,10.61,10.63,4862400.0,10.62,10.72,10.61,10.63,4862400.0
2013-04-24 13:00:00,10.63,10.73,10.63,10.68,4776000.0,10.63,10.73,10.63,10.68,4776000.0
2013-04-24 13:30:00,10.69,10.75,10.66,10.73,1959600.0,10.69,10.75,10.66,10.73,1959600.0
2013-04-24 14:00:00,10.73,10.73,10.67,10.72,1770000.0,10.73,10.73,10.67,10.72,1770000.0
2013-04-24 14:30:00,10.72,10.82,10.72,10.78,2535000.0,10.72,10.82,10.72,10.78,2535000.0
2013-04-24 15:00:00,10.78,10.78,10.67,10.72,3666600.0,10.78,10.78,10.67,10.72,3666600.0
2013-04-24 15:30:00,10.72,10.77,10.69,10.77,5107800.0,10.72,10.77,10.69,10.77,5107800.0
2013-04-25 09:30:00,10.96,11.02,10.89,10.93,2994000.0,10.96,11.02,10.89,10.93,2994000.0
2013-04-25 10:00:00,10.92,11.0,10.91,10.98,1794600.0,10.92,11.0,10.91,10.98,1794600.0
2013-04-25 10:30:00,10.98,11.01,10.97,11.0,1161000.0,10.98,11.01,10.97,11.0,1161000.0
2013-04-25 11:00:00,11.0,11.02,10.98,11.01,1125600.0,11.0,11.02,10.98,11.01,1125600.0
2013-04-25 11:30:00,11.01,11.01,10.99,10.99,973200.0,11.01,11.01,10.99,10.99,973200.0
2013-04-25 12:00:00,10.99,11.01,10.9,10.92,1191600.0,10.99,11.01,10.9,10.92,1191600.0
2013-04-25 12:30:00,10.92,10.95,10.91,10.95,761400.0,10.92,10.95,10.91,10.95,761400.0
2013-04-25 13:00:00,10.95,10.99,10.95,10.98,786600.0,10.95,10.99,10.95,10.98,786600.0
2013-04-25 13:30:00,10.98,10.99,10.94,10.97,507600.0,10.98,10.99,10.94,10.97,507600.0
2013-04-25 14:00:00,10.96,10.98,10.95,10.97,612000.0,10.96,10.98,10.95,10.97,612000.0
2013-04-25 14:30:00,10.97,10.99,10.95,10.96,8659200.0,10.97,10.99,10.95,10.96,8659200.0
2013-04-25 15:00:00,10.97,10.97,10.92,10.93,1090800.0,10.97,10.97,10.92,10.93,1090800.0
2013-04-25 15:30:00,10.93,10.93,10.9,10.9,1874400.0,10.93,10.93,10.9,10.9,1874400.0
2013-04-26 09:30:00,10.89,10.98,10.85,10.89,654000.0,10.89,10.98,10.85,10.89,654000.0
2013-04-26 10:00:00,10.89,10.9,10.77,10.79,1512600.0,10.89,10.9,10.77,10.79,1512600.0
2013-04-26 10:30:00,10.79,10.83,10.76,10.78,787200.0,10.79,10.83,10.76,10.78,787200.0
2013-04-26 11:00:00,10.78,10.8,10.77,10.78,329400.0,10.78,10.8,10.77,10.78,329400.0
2013-04-26 11:30:00,10.77,10.79,10.76,10.77,775200.0,10.77,10.79,10.76,10.77,775200.0
2013-04-26 12:00:00,10.77,10.77,10.69,10.69,592800.0,10.77,10.77,10.69,10.69,592800.0
2013-04-26 12:30:00,10.69,10.72,10.69,10.72,352200.0,10.69,10.72,10.69,10.72,352200.0
2013-04-26 13:00:00,10.71,10.73,10.71,10.72,351000.0,10.71,10.73,10.71,10.72,351000.0
2013-04-26 13:30:00,10.72,10.72,10.68,10.69,516000.0,10.72,10.72,10.68,10.69,516000.0
2013-04-26 14:00:00,10.69,10.72,10.67,10.71,352200.0,10.69,10.72,10.67,10.71,352200.0
2013-04-26 14:30:00,10.7,10.73,10.7,10.72,363000.0,10.7,10.73,10.7,10.72,363000.0
2013-04-26 15:00:00,10.72,10.74,10.7,10.72,610800.0,10.72,10.74,10.7,10.72,610800.0
2013-04-26 15:30:00,10.71,10.73,10.69,10.7,1226400.0,10.71,10.73,10.69,10.7,1226400.0
2013-04-29 09:30:00,10.77,10.79,10.71,10.71,631800.0,10.77,10.79,10.71,10.71,631800.0
2013-04-29 10:00:00,10.71,10.73,10.65,10.67,777000.0,10.71,10.73,10.65,10.67,777000.0
2013-04-29 10:30:00,10.67,10.73,10.67,10.72,469200.0,10.67,10.73,10.67,10.72,469200.0
2013-04-29 11:00:00,10.72,10.72,10.68,10.71,733800.0,10.72,10.72,10.68,10.71,733800.0
2013-04-29 11:30:00,10.71,10.75,10.71,10.74,467400.0,10.71,10.75,10.71,10.74,467400.0
2013-04-29 12:00:00,10.74,10.76,10.73,10.75,379800.0,10.74,10.76,10.73,10.75,379800.0
2013-04-29 12:30:00,10.76,10.76,10.71,10.71,226800.0,10.76,10.76,10.71,10.71,226800.0
2013-04-29 13:00:00,10.72,10.72,10.67,10.71,350400.0,10.72,10.72,10.67,10.71,350400.0
2013-04-29 13:30:00,10.71,10.75,10.71,10.74,376800.0,10.71,10.75,10.71,10.74,376800.0
2013-04-29 14:00:00,10.75,10.75,10.72,10.72,345000.0,10.75,10.75,10.72,10.72,345000.0
2013-04-29 14:30:00,10.73,10.73,10.69,10.72,447000.0,10.73,10.73,10.69,10.72,447000.0
2013-04-29 15:00:00,10.72,10.74,10.71,10.74,602400.0,10.72,10.74,10.71,10.74,602400.0
2013-04-29 15:30:00,10.74,10.74,10.7,10.72,1692000.0,10.74,10.74,10.7,10.72,1692000.0
2013-04-30 09:30:00,10.74,10.78,10.7,10.72,588000.0,10.74,10.78,10.7,10.72,588000.0
2013-04-30 10:00:00,10.73,10.74,10.68,10.71,496800.0,10.73,10.74,10.68,10.71,496800.0
2013-04-30 10:30:00,10.7,10.72,10.69,10.7,250200.0,10.7,10.72,10.69,10.7,250200.0
2013-04-30 11:00:00,10.69,10.7,10.65,10.67,521400.0,10.69,10.7,10.65,10.67,521400.0
2013-04-30 11:30:00,10.67,10.71,10.67,10.67,544800.0,10.67,10.71,10.67,10.67,544800.0
2013-04-30 12:00:00,10.67,10.67,10.64,10.65,707400.0,10.67,10.67,10.64,10.65,707400.0
2013-04-30 12:30:00,10.65,10.67,10.65,10.67,868800.0,10.65,10.67,10.65,10.67,868800.0
2013-04-30 13:00:00,10.67,10.68,10.64,10.65,678000.0,10.67,10.68,10.64,10.65,678000.0
2013-04-30 13:30:00,10.65,10.67,10.65,10.65,792600.0,10.65,10.67,10.65,10.65,792600.0
2013-04-30 14:00:00,10.65,10.66,10.62,10.63,540600.0,10.65,10.66,10.62,10.63,540600.0
2013-04-30 14:30:00,10.63,10.63,10.5,10.6,1009200.0,10.63,10.63,10.5,10.6,1009200.0
2013-04-30 15:00:00,10.6,10.62,10.6,10.6,874800.0,10.6,10.62,10.6,10.6,874800.0
2013-04-30 15:30:00,10.6,10.64,10.58,10.64,2304000.0,10.6,10.64,10.58,10.64,2304000.0
2013-05-01 09:30:00,10.59,10.66,10.51,10.53,943200.0,10.59,10.66,10.51,10.53,943200.0
2013-05-01 10:00:00,10.53,10.54,10.46,10.46,1006800.0,10.53,10.54,10.46,10.46,1006800.0
2013-05-01 10:30:00,10.46,10.5,10.44,10.5,680400.0,10.46,10.5,10.44,10.5,680400.0
2013-05-01 11:00:00,10.5,10.51,10.47,10.47,739800.0,10.5,10.51,10.47,10.47,739800.0
2013-05-01 11:30:00,10.47,10.47,10.4,10.43,868200.0,10.47,10.47,10.4,10.43,868200.0
2013-05-01 12:00:00,10.43,10.5,10.43,10.48,744000.0,10.43,10.5,10.43,10.48,744000.0
2013-05-01 12:30:00,10.48,10.49,10.47,10.47,261600.0,10.48,10.49,10.47,10.47,261600.0
2013-05-01 13:00:00,10.47,10.47,10.42,10.47,351600.0,10.47,10.47,10.42,10.47,351600.0
2013-05-01 13:30:00,10.47,10.47,10.42,10.44,338400.0,10.47,10.47,10.42,10.44,338400.0
2013-05-01 14:00:00,10.43,10.46,10.42,10.44,507600.0,10.43,10.46,10.42,10.44,507600.0
2013-05-01 14:30:00,10.44,10.45,10.4,10.41,664800.0,10.44,10.45,10.4,10.41,664800.0
2013-05-01 15:00:00,10.4,10.42,10.39,10.4,744600.0,10.4,10.42,10.39,10.4,744600.0
2013-05-01 15:30:00,10.4,10.42,10.4,10.42,1372800.0,10.4,10.42,10.4,10.42,1372800.0
2013-05-02 09:30:00,10.46,10.63,10.46,10.57,1204800.0,10.46,10.63,10.46,10.57,1204800.0
2013-05-02 10:00:00,10.58,10.7,10.58,10.69,811800.0,10.58,10.7,10.58,10.69,811800.0
2013-05-02 10:30:00,10.69,10.71,10.66,10.68,466800.0,10.69,10.71,10.66,10.68,466800.0
2013-05-02 11:00:00,10.68,10.73,10.67,10.71,811200.0,10.68,10.73,10.67,10.71,811200.0
2013-05-02 11:30:00,10.71,10.75,10.69,10.73,554400.0,10.71,10.75,10.69,10.73,554400.0
2013-05-02 12:00:00,10.72,10.75,10.7,10.74,503400.0,10.72,10.75,10.7,10.74,503400.0
2013-05-02 12:30:00,10.74,10.76,10.73,10.76,390600.0,10.74,10.76,10.73,10.76,390600.0
2013-05-02 13:00:00,10.76,10.77,10.75,10.76,417000.0,10.76,10.77,10.75,10.76,417000.0
2013-05-02 13:30:00,10.76,10.78,10.76,10.77,421200.0,10.76,10.78,10.76,10.77,421200.0
2013-05-02 14:00:00,10.77,10.77,10.73,10.74,542400.0,10.77,10.77,10.73,10.74,542400.0
2013-05-02 14:30:00,10.74,10.76,10.72,10.75,451200.0,10.74,10.76,10.72,10.75,451200.0
2013-05-02 15:00:00,10.75,10.77,10.74,10.77,470400.0,10.75,10.77,10.74,10.77,470400.0
2013-05-02 15:30:00,10.77,10.77,10.68,10.7,1533600.0,10.77,10.77,10.68,10.7,1533600.0
2013-05-03 09:30:00,10.75,10.75,10.58,10.66,850800.0,10.75,10.75,10.58,10.66,850800.0
2013-05-03 10:00:00,10.66,10.67,10.62,10.63,573000.0,10.66,10.67,10.62,10.63,573000.0
2013-05-03 10:30:00,10.63,10.63,10.51,10.51,792600.0,10.63,10.63,10.51,10.51,792600.0
2013-05-03 11:00:00,10.51,10.53,10.49,10.52,489600.0,10.51,10.53,10.49,10.52,489600.0
2013-05-03 11:30:00,10.52,10.56,10.5,10.55,766200.0,10.52,10.56,10.5,10.55,766200.0
2013-05-03 12:00:00,10.55,10.6,10.55,10.59,361200.0,10.55,10.6,10.55,10.59,361200.0
2013-05-03 12:30:00,10.59,10.59,10.58,10.59,428400.0,10.59,10.59,10.58,10.59,428400.0
2013-05-03 13:00:00,10.59,10.6,10.53,10.54,385200.0,10.59,10.6,10.53,10.54,385200.0
2013-05-03 13:30:00,10.54,10.55,10.53,10.53,355200.0,10.54,10.55,10.53,10.53,355200.0
2013-05-03 14:00:00,10.53,10.53,10.5,10.53,311400.0,10.53,10.53,10.5,10.53,311400.0
2013-05-03 14:30:00,10.53,10.55,10.52,10.54,272400.0,10.53,10.55,10.52,10.54,272400.0
2013-05-03 15:00:00,10.54,10.54,10.52,10.53,427200.0,10.54,10.54,10.52,10.53,427200.0
2013-05-03 15:30:00,10.53,10.54,10.52,10.54,1728000.0,10.53,10.54,10.52,10.54,1728000.0
2013-05-06 09:30:00,10.52,10.58,10.48,10.58,636000.0,10.52,10.58,10.48,10.58,636000.0
2013-05-06 10:00:00,10.58,10.6,10.55,10.59,838200.0,10.58,10.6,10.55,10.59,838200.0
2013-05-06 10:30:00,10.59,10.64,10.58,10.61,436800.0,10.59,10.64,10.58,10.61,436800.0
2013-05-06 11:00:00,10.6,10.65,10.6,10.64,259800.0,10.6,10.65,10.6,10.64,259800.0
2013-05-06 11:30:00,10.64,10.64,10.59,10.61,409800.0,10.64,10.64,10.59,10.61,409800.0
2013-05-06 12:00:00,10.61,10.63,10.61,10.63,313200.0,10.61,10.63,10.61,10.63,313200.0
2013-05-06 12:30:00,10.64,10.67,10.63,10.67,190800.0,10.64,10.67,10.63,10.67,190800.0
2013-05-06 13:00:00,10.68,10.69,10.67,10.69,330000.0,10.68,10.69,10.67,10.69,330000.0
2013-05-06 13:30:00,10.69,10.69,10.68,10.68,212400.0,10.69,10.69,10.68,10.68,212400.0
2013-05-06 14:00:00,10.68,10.68,10.63,10.64,513000.0,10.68,10.68,10.63,10.64,513000.0
2013-05-06 14:30:00,10.64,10.67,10.64,10.67,624600.0,10.64,10.67,10.64,10.67,624600.0
2013-05-06 15:00:00,10.67,10.67,10.65,10.65,561600.0,10.67,10.67,10.65,10.65,561600.0
2013-05-06 15:30:00,10.65,10.65,10.61,10.61,578400.0,10.65,10.65,10.61,10.61,578400.0
2013-05-07 09:30:00,10.65,10.65,10.55,10.55,728400.0,10.65,10.65,10.55,10.55,728400.0
2013-05-07 10:00:00,10.55,10.58,10.54,10.54,402600.0,10.55,10.58,10.54,10.54,402600.0
2013-05-07 10:30:00,10.54,10.64,10.54,10.62,800400.0,10.54,10.64,10.54,10.62,800400.0
2013-05-07 11:00:00,10.63,10.65,10.6,10.61,502800.0,10.63,10.65,10.6,10.61,502800.0
2013-05-07 11:30:00,10.61,10.64,10.6,10.63,633600.0,10.61,10.64,10.6,10.63,633600.0
2013-05-07 12:00:00,10.63,10.65,10.61,10.61,304200.0,10.63,10.65,10.61,10.61,304200.0
2013-05-07 12:30:00,10.61,10.65,10.61,10.65,262200.0,10.61,10.65,10.61,10.65,262200.0
2013-05-07 13:00:00,10.64,10.65,10.6,10.61,286200.0,10.64,10.65,10.6,10.61,286200.0
2013-05-07 13:30:00,10.61,10.64,10.61,10.63,673800.0,10.61,10.64,10.61,10.63,673800.0
2013-05-07 14:00:00,10.63,10.64,10.63,10.63,478200.0,10.63,10.64,10.63,10.63,478200.0
2013-05-07 14:30:00,10.63,10.65,10.63,10.64,409200.0,10.63,10.65,10.63,10.64,409200.0
2013-05-07 15:00:00,10.64,10.65,10.64,10.65,864000.0,10.64,10.65,10.64,10.65,864000.0
2013-05-07 15:30:00,10.65,10.67,10.64,10.67,1696200.0,10.65,10.67,10.64,10.67,1696200.0
2013-05-08 09:30:00,10.67,10.72,10.6,10.67,593400.0,10.67,10.72,10.6,10.67,593400.0
2013-05-08 10:00:00,10.67,10.75,10.66,10.75,483000.0,10.67,10.75,10.66,10.75,483000.0
2013-05-08 10:30:00,10.75,10.78,10.71,10.72,994800.0,10.75,10.78,10.71,10.72,994800.0
2013-05-08 11:00:00,10.72,10.81,10.72,10.81,475200.0,10.72,10.81,10.72,10.81,475200.0
2013-05-08 11:30:00,10.81,10.87,10.77,10.81,1051200.0,10.81,10.87,10.77,10.81,1051200.0
2013-05-08 12:00:00,10.81,10.81,10.73,10.77,792600.0,10.81,10.81,10.73,10.77,792600.0
2013-05-08 12:30:00,10.77,10.78,10.75,10.77,290400.0,10.77,10.78,10.75,10.77,290400.0
2013-05-08 13:00:00,10.77,10.8,10.75,10.78,477600.0,10.77,10.8,10.75,10.78,477600.0
2013-05-08 13:30:00,10.78,10.8,10.77,10.78,446400.0,10.78,10.8,10.77,10.78,446400.0
2013-05-08 14:00:00,10.78,10.83,10.77,10.83,420000.0,10.78,10.83,10.77,10.83,420000.0
2013-05-08 14:30:00,10.83,10.84,10.81,10.83,892800.0,10.83,10.84,10.81,10.83,892800.0
2013-05-08 15:00:00,10.83,10.92,10.81,10.9,1019400.0,10.83,10.92,10.81,10.9,1019400.0
2013-05-08 15:30:00,10.9,10.91,10.88,10.91,1326600.0,10.9,10.91,10.88,10.91,1326600.0
2013-05-09 09:30:00,10.91,10.92,10.85,10.89,516600.0,10.91,10.92,10.85,10.89,516600.0
2013-05-09 10:00:00,10.89,10.95,10.88,10.94,312000.0,10.89,10.95,10.88,10.94,312000.0
2013-05-09 10:30:00,10.95,11.0,10.94,11.0,409200.0,10.95,11.0,10.94,11.0,409200.0
2013-05-09 11:00:00,11.0,11.07,10.99,11.02,405600.0,11.0,11.07,10.99,11.02,405600.0
2013-05-09 11:30:00,11.02,11.07,11.01,11.06,576000.0,11.02,11.07,11.01,11.06,576000.0
2013-05-09 12:00:00,11.06,11.08,11.05,11.07,420600.0,11.06,11.08,11.05,11.07,420600.0
2013-05-09 12:30:00,11.07,11.11,11.06,11.09,748200.0,11.07,11.11,11.06,11.09,748200.0
2013-05-09 13:00:00,11.08,11.12,11.08,11.12,369000.0,11.08,11.12,11.08,11.12,369000.0
2013-05-09 13:30:00,11.11,11.18,11.11,11.15,582000.0,11.11,11.18,11.11,11.15,582000.0
2013-05-09 14:00:00,11.15,11.24,11.15,11.24,594000.0,11.15,11.24,11.15,11.24,594000.0
2013-05-09 14:30:00,11.24,11.24,11.1,11.1,801600.0,11.24,11.24,11.1,11.1,801600.0
2013-05-09 15:00:00,11.1,11.11,11.07,11.08,762600.0,11.1,11.11,11.07,11.08,762600.0
2013-05-09 15:30:00,11.08,11.12,11.06,11.12,1683600.0,11.08,11.12,11.06,11.12,1683600.0
2013-05-10 09:30:00,11.11,11.24,11.09,11.24,1224000.0,11.11,11.24,11.09,11.24,1224000.0
2013-05-10 10:00:00,11.24,11.32,11.23,11.3,700200.0,11.24,11.32,11.23,11.3,700200.0
2013-05-10 10:30:00,11.3,11.31,11.25,11.29,776400.0,11.3,11.31,11.25,11.29,776400.0
2013-05-10 11:00:00,11.29,11.3,11.22,11.28,546000.0,11.29,11.3,11.22,11.28,546000.0
2013-05-10 11:30:00,11.28,11.32,11.27,11.31,292200.0,11.28,11.32,11.27,11.31,292200.0
2013-05-10 12:00:00,11.3,11.33,11.28,11.32,285000.0,11.3,11.33,11.28,11.32,285000.0
2013-05-10 12:30:00,11.32,11.32,11.29,11.29,243000.0,11.32,11.32,11.29,11.29,243000.0
2013-05-10 13:00:00,11.29,11.31,11.28,11.28,273600.0,11.29,11.31,11.28,11.28,273600.0
2013-05-10 13:30:00,11.28,11.29,11.27,11.27,281400.0,11.28,11.29,11.27,11.27,281400.0
2013-05-10 14:00:00,11.27,11.27,11.25,11.27,280800.0,11.27,11.27,11.25,11.27,280800.0
2013-05-10 14:30:00,11.27,11.27,11.25,11.25,382800.0,11.27,11.27,11.25,11.25,382800.0
2013-05-10 15:00:00,11.26,11.29,11.25,11.28,681600.0,11.26,11.29,11.25,11.28,681600.0
2013-05-10 15:30:00,11.28,11.33,11.28,11.31,920400.0,11.28,11.33,11.28,11.31,920400.0
2013-05-13 09:30:00,11.28,11.31,11.21,11.29,430800.0,11.28,11.31,11.21,11.29,430800.0
2013-05-13 10:00:00,11.29,11.33,11.29,11.3,316800.0,11.29,11.33,11.29,11.3,316800.0
2013-05-13 10:30:00,11.3,11.38,11.29,11.34,279600.0,11.3,11.38,11.29,11.34,279600.0
2013-05-13 11:00:00,11.34,11.34,11.29,11.3,1264800.0,11.34,11.34,11.29,11.3,1264800.0
2013-05-13 11:30:00,11.3,11.34,11.3,11.33,303600.0,11.3,11.34,11.3,11.33,303600.0
2013-05-13 12:00:00,11.33,11.34,11.29,11.3,868200.0,11.33,11.34,11.29,11.3,868200.0
2013-05-13 12:30:00,11.3,11.33,11.3,11.31,418800.0,11.3,11.33,11.3,11.31,418800.0
2013-05-13 13:00:00,11.32,11.33,11.28,11.28,165600.0,11.32,11.33,11.28,11.28,165600.0
2013-05-13 13:30:00,11.28,11.3,11.27,11.27,187800.0,11.28,11.3,11.27,11.27,187800.0
2013-05-13 14:00:00,11.27,11.28,11.25,11.27,221400.0,11.27,11.28,11.25,11.27,221400.0
2013-05-13 14:30:00,11.27,11.28,11.25,11.25,314400.0,11.27,11.28,11.25,11.25,314400.0
2013-05-13 15:00:00,11.26,11.26,11.23,11.24,474000.0,11.26,11.26,11.23,11.24,474000.0
2013-05-13 15:30:00,11.24,11.24,11.21,11.22,834600.0,11.24,11.24,11.21,11.22,834600.0
2013-05-14 09:30:00,11.5,11.56,11.46,11.47,2336400.0,11.5,11.56,11.46,11.47,2336400.0
2013-05-14 10:00:00,11.46,11.58,11.46,11.58,1480800.0,11.46,11.58,11.46,11.58,1480800.0
2013-05-14 10:30:00,11.58,11.71,11.56,11.71,1159200.0,11.58,11.71,11.56,11.71,1159200.0
2013-05-14 11:00:00,11.71,11.95,11.68,11.91,2350800.0,11.71,11.95,11.68,11.91,2350800.0
2013-05-14 11:30:00,11.91,11.94,11.84,11.88,1440600.0,11.91,11.94,11.84,11.88,1440600.0
2013-05-14 12:00:00,11.87,11.93,11.87,11.92,602400.0,11.87,11.93,11.87,11.92,602400.0
2013-05-14 12:30:00,11.91,11.94,11.85,11.87,633000.0,11.91,11.94,11.85,11.87,633000.0
2013-05-14 13:00:00,11.87,11.9,11.85,11.88,843000.0,11.87,11.9,11.85,11.88,843000.0
2013-05-14 13:30:00,11.88,11.97,11.85,11.87,999600.0,11.88,11.97,11.85,11.87,999600.0
2013-05-14 14:00:00,11.87,11.96,11.85,11.95,839400.0,11.87,11.96,11.85,11.95,839400.0
2013-05-14 14:30:00,11.95,12.0,11.94,11.97,805800.0,11.95,12.0,11.94,11.97,805800.0
2013-05-14 15:00:00,11.97,11.98,11.93,11.96,1110600.0,11.97,11.98,11.93,11.96,1110600.0
2013-05-14 15:30:00,11.96,11.96,11.92,11.93,1488000.0,11.96,11.96,11.92,11.93,1488000.0
2013-05-15 09:30:00,11.93,11.94,11.81,11.81,705600.0,11.93,11.94,11.81,11.81,705600.0
2013-05-15 10:00:00,11.82,11.94,11.78,11.9,1038600.0,11.82,11.94,11.78,11.9,1038600.0
2013-05-15 10:30:00,11.9,11.96,11.89,11.96,491400.0,11.9,11.96,11.89,11.96,491400.0
2013-05-15 11:00:00,11.95,12.03,11.94,12.03,633000.0,11.95,12.03,11.94,12.03,633000.0
2013-05-15 11:30:00,12.03,12.07,12.02,12.04,422400.0,12.03,12.07,12.02,12.04,422400.0
2013-05-15 12:00:00,12.04,12.05,11.99,12.0,324600.0,12.04,12.05,11.99,12.0,324600.0
2013-05-15 12:30:00,12.01,12.01,11.94,11.95,423600.0,12.01,12.01,11.94,11.95,423600.0
2013-05-15 13:00:00,11.96,11.97,11.92,11.92,322800.0,11.96,11.97,11.92,11.92,322800.0
2013-05-15 13:30:00,11.92,11.96,11.92,11.92,352800.0,11.92,11.96,11.92,11.92,352800.0
2013-05-15 14:00:00,11.92,11.92,11.85,11.88,567000.0,11.92,11.92,11.85,11.88,567000.0
2013-05-15 14:30:00,11.88,11.88,11.84,11.85,741600.0,11.88,11.88,11.84,11.85,741600.0
2013-05-15 15:00:00,11.86,11.87,11.83,11.84,822000.0,11.86,11.87,11.83,11.84,822000.0
2013-05-15 15:30:00,11.84,11.87,11.84,11.86,924600.0,11.84,11.87,11.84,11.86,924600.0
2013-05-16 09:30:00,11.81,11.81,11.3,11.42,2202000.0,11.81,11.81,11.3,11.42,2202000.0
2013-05-16 10:00:00,11.42,11.44,11.29,11.4,1690800.0,11.42,11.44,11.29,11.4,1690800.0
2013-05-16 10:30:00,11.4,11.44,11.38,11.4,658800.0,11.4,11.44,11.38,11.4,658800.0
2013-05-16 11:00:00,11.4,11.44,11.37,11.44,1252200.0,11.4,11.44,11.37,11.44,1252200.0
2013-05-16 11:30:00,11.44,11.52,11.42,11.5,473400.0,11.44,11.52,11.42,11.5,473400.0
2013-05-16 12:00:00,11.5,11.52,11.49,11.49,525000.0,11.5,11.52,11.49,11.49,525000.0
2013-05-16 12:30:00,11.49,11.49,11.45,11.48,430200.0,11.49,11.49,11.45,11.48,430200.0
2013-05-16 13:00:00,11.48,11.5,11.47,11.5,396000.0,11.48,11.5,11.47,11.5,396000.0
2013-05-16 13:30:00,11.5,11.51,11.48,11.49,459000.0,11.5,11.51,11.48,11.49,459000.0
2013-05-16 14:00:00,11.49,11.5,11.47,11.47,321000.0,11.49,11.5,11.47,11.47,321000.0
2013-05-16 14:30:00,11.47,11.49,11.46,11.47,478800.0,11.47,11.49,11.46,11.47,478800.0
2013-05-16 15:00:00,11.47,11.49,11.42,11.44,867600.0,11.47,11.49,11.42,11.44,867600.0
2013-05-16 15:30:00,11.44,11.45,11.42,11.44,1411200.0,11.44,11.45,11.42,11.44,1411200.0
2013-05-17 09:30:00,11.45,11.54,11.28,11.36,1837200.0,11.45,11.54,11.28,11.36,1837200.0
2013-05-17 10:00:00,11.36,11.36,11.29,11.31,1177800.0,11.36,11.36,11.29,11.31,1177800.0
2013-05-17 10:30:00,11.31,11.33,11.25,11.28,547800.0,11.31,11.33,11.25,11.28,547800.0
2013-05-17 11:00:00,11.28,11.31,11.19,11.2,1130400.0,11.28,11.31,11.19,11.2,1130400.0
2013-05-17 11:30:00,11.21,11.22,11.14,11.14,715800.0,11.21,11.22,11.14,11.14,715800.0
2013-05-17 12:00:00,11.14,11.14,11.08,11.1,621000.0,11.14,11.14,11.08,11.1,621000.0
2013-05-17 12:30:00,11.1,11.13,11.07,11.13,557400.0,11.1,11.13,11.07,11.13,557400.0
2013-05-17 13:00:00,11.13,11.13,11.09,11.1,543600.0,11.13,11.13,11.09,11.1,543600.0
2013-05-17 13:30:00,11.1,11.15,11.1,11.14,559800.0,11.1,11.15,11.1,11.14,559800.0
2013-05-17 14:00:00,11.14,11.16,11.12,11.12,672600.0,11.14,11.16,11.12,11.12,672600.0
2013-05-17 14:30:00,11.12,11.18,11.12,11.18,504000.0,11.12,11.18,11.12,11.18,504000.0
2013-05-17 15:00:00,11.17,11.2,11.16,11.18,735000.0,11.17,11.2,11.16,11.18,735000.0
2013-05-17 15:30:00,11.18,11.19,11.16,11.18,1773000.0,11.18,11.19,11.16,11.18,1773000.0
2013-05-20 09:30:00,11.17,11.17,10.87,10.87,1328400.0,11.17,11.17,10.87,10.87,1328400.0
2013-05-20 10:00:00,10.89,10.97,10.87,10.91,1572600.0,10.89,10.97,10.87,10.91,1572600.0
2013-05-20 10:30:00,10.91,10.92,10.79,10.82,1713600.0,10.91,10.92,10.79,10.82,1713600.0
2013-05-20 11:00:00,10.83,10.89,10.81,10.87,900600.0,10.83,10.89,10.81,10.87,900600.0
2013-05-20 11:30:00,10.87,10.9,10.83,10.86,955200.0,10.87,10.9,10.83,10.86,955200.0
2013-05-20 12:00:00,10.86,11.0,10.86,11.0,1650000.0,10.86,11.0,10.86,11.0,1650000.0
2013-05-20 12:30:00,10.99,11.03,10.96,10.99,1050000.0,10.99,11.03,10.96,10.99,1050000.0
2013-05-20 13:00:00,10.99,11.07,10.98,11.06,1601400.0,10.99,11.07,10.98,11.06,1601400.0
2013-05-20 13:30:00,11.06,11.06,11.01,11.03,387600.0,11.06,11.06,11.01,11.03,387600.0
2013-05-20 14:00:00,11.03,11.06,11.0,11.06,283200.0,11.03,11.06,11.0,11.06,283200.0
2013-05-20 14:30:00,11.06,11.08,11.04,11.06,369600.0,11.06,11.08,11.04,11.06,369600.0
2013-05-20 15:00:00,11.06,11.08,11.04,11.06,603600.0,11.06,11.08,11.04,11.06,603600.0
2013-05-20 15:30:00,11.06,11.08,11.04,11.06,889200.0,11.06,11.08,11.04,11.06,889200.0
2013-05-21 09:30:00,11.04,11.05,10.88,10.94,1534200.0,11.04,11.05,10.88,10.94,1534200.0
2013-05-21 10:00:00,10.94,10.96,10.84,10.86,624000.0,10.94,10.96,10.84,10.86,624000.0
2013-05-21 10:30:00,10.86,10.9,10.82,10.88,837000.0,10.86,10.9,10.82,10.88,837000.0
2013-05-21 11:00:00,10.88,10.92,10.87,10.91,495600.0,10.88,10.92,10.87,10.91,495600.0
2013-05-21 11:30:00,10.91,10.93,10.87,10.88,573600.0,10.91,10.93,10.87,10.88,573600.0
2013-05-21 12:00:00,10.88,10.89,10.84,10.85,668400.0,10.88,10.89,10.84,10.85,668400.0
2013-05-21 12:30:00,10.84,10.86,10.81,10.85,564000.0,10.84,10.86,10.81,10.85,564000.0
2013-05-21 13:00:00,10.85,10.93,10.84,10.93,865800.0,10.85,10.93,10.84,10.93,865800.0
2013-05-21 13:30:00,10.92,10.98,10.91,10.98,1368000.0,10.92,10.98,10.91,10.98,1368000.0
2013-05-21 14:00:00,10.97,11.05,10.97,11.01,776400.0,10.97,11.05,10.97,11.01,776400.0
2013-05-21 14:30:00,11.0,11.01,10.96,10.99,828600.0,11.0,11.01,10.96,10.99,828600.0
2013-05-21 15:00:00,11.0,11.0,10.96,10.98,607200.0,11.0,11.0,10.96,10.98,607200.0
2013-05-21 15:30:00,10.98,11.0,10.96,11.0,1629000.0,10.98,11.0,10.96,11.0,1629000.0
2013-05-22 09:30:00,10.99,11.14,10.99,11.06,1832400.0,10.99,11.14,10.99,11.06,1832400.0
2013-05-22 10:00:00,11.06,11.14,11.03,11.14,861600.0,11.06,11.14,11.03,11.14,861600.0
2013-05-22 10:30:00,11.14,11.16,11.03,11.05,687000.0,11.14,11.16,11.03,11.05,687000.0
2013-05-22 11:00:00,11.05,11.08,11.03,11.07,948000.0,11.05,11.08,11.03,11.07,948000.0
2013-05-22 11:30:00,11.08,11.09,10.95,10.95,621000.0,11.08,11.09,10.95,10.95,621000.0
2013-05-22 12:00:00,10.95,10.96,10.9,10.91,543000.0,10.95,10.96,10.9,10.91,543000.0
2013-05-22 12:30:00,10.91,10.92,10.89,10.91,657600.0,10.91,10.92,10.89,10.91,657600.0
2013-05-22 13:00:00,10.91,10.91,10.83,10.84,396000.0,10.91,10.91,10.83,10.84,396000.0
2013-05-22 13:30:00,10.84,10.88,10.81,10.83,736800.0,10.84,10.88,10.81,10.83,736800.0
2013-05-22 14:00:00,10.83,10.84,10.76,10.76,823200.0,10.83,10.84,10.76,10.76,823200.0
2013-05-22 14:30:00,10.76,10.77,10.71,10.74,634800.0,10.76,10.77,10.71,10.74,634800.0
2013-05-22 15:00:00,10.74,10.74,10.68,10.69,1270800.0,10.74,10.74,10.68,10.69,1270800.0
2013-05-22 15:30:00,10.69,10.72,10.68,10.72,1857600.0,10.69,10.72,10.68,10.72,1857600.0
2013-05-23 09:30:00,10.66,10.81,10.66,10.81,1558200.0,10.66,10.81,10.66,10.81,1558200.0
2013-05-23 10:00:00,10.8,10.93,10.76,10.89,597000.0,10.8,10.93,10.76,10.89,597000.0
2013-05-23 10:30:00,10.9,10.92,10.79,10.86,592800.0,10.9,10.92,10.79,10.86,592800.0
2013-05-23 11:00:00,10.86,10.96,10.86,10.95,393600.0,10.86,10.96,10.86,10.95,393600.0
2013-05-23 11:30:00,10.95,10.99,10.94,10.96,415200.0,10.95,10.99,10.94,10.96,415200.0
2013-05-23 12:00:00,10.96,11.04,10.96,11.03,923400.0,10.96,11.04,10.96,11.03,923400.0
2013-05-23 12:30:00,11.03,11.05,11.01,11.03,376800.0,11.03,11.05,11.01,11.03,376800.0
2013-05-23 13:00:00,11.03,11.04,10.96,10.99,608400.0,11.03,11.04,10.96,10.99,608400.0
2013-05-23 13:30:00,10.99,11.0,10.96,10.98,766200.0,10.99,11.0,10.96,10.98,766200.0
2013-05-23 14:00:00,10.98,10.98,10.96,10.97,472800.0,10.98,10.98,10.96,10.97,472800.0
2013-05-23 14:30:00,10.97,10.98,10.95,10.96,600600.0,10.97,10.98,10.95,10.96,600600.0
2013-05-23 15:00:00,10.96,10.98,10.95,10.98,479400.0,10.96,10.98,10.95,10.98,479400.0
2013-05-23 15:30:00,10.98,10.98,10.94,10.96,588000.0,10.98,10.98,10.94,10.96,588000.0
2013-05-24 09:30:00,10.95,10.97,10.83,10.85,1141800.0,10.95,10.97,10.83,10.85,1141800.0
2013-05-24 10:00:00,10.86,10.89,10.81,10.83,509400.0,10.86,10.89,10.81,10.83,509400.0
2013-05-24 10:30:00,10.83,10.92,10.83,10.9,336000.0,10.83,10.92,10.83,10.9,336000.0
2013-05-24 11:00:00,10.9,10.95,10.89,10.94,337200.0,10.9,10.95,10.89,10.94,337200.0
2013-05-24 11:30:00,10.93,10.99,10.93,10.98,308400.0,10.93,10.99,10.93,10.98,308400.0
2013-05-24 12:00:00,10.97,11.03,10.97,11.02,315000.0,10.97,11.03,10.97,11.02,315000.0
2013-05-24 12:30:00,11.01,11.01,10.96,10.99,319800.0,11.01,11.01,10.96,10.99,319800.0
2013-05-24 13:00:00,10.99,11.02,10.99,11.02,282600.0,10.99,11.02,10.99,11.02,282600.0
2013-05-24 13:30:00,11.02,11.03,11.01,11.02,289800.0,11.02,11.03,11.01,11.02,289800.0
2013-05-24 14:00:00,11.02,11.02,10.98,10.99,594000.0,11.02,11.02,10.98,10.99,594000.0
2013-05-24 14:30:00,10.99,10.99,10.96,10.97,360600.0,10.99,10.99,10.96,10.97,360600.0
2013-05-24 15:00:00,10.97,10.97,10.94,10.94,352800.0,10.97,10.97,10.94,10.94,352800.0
2013-05-24 15:30:00,10.94,10.94,10.89,10.92,1307400.0,10.94,10.94,10.89,10.92,1307400.0
2013-05-28 09:30:00,11.04,11.1,11.0,11.01,397800.0,11.04,11.1,11.0,11.01,397800.0
2013-05-28 10:00:00,11.02,11.07,10.99,11.03,399600.0,11.02,11.07,10.99,11.03,399600.0
2013-05-28 10:30:00,11.03,11.03,10.94,10.94,445800.0,11.03,11.03,10.94,10.94,445800.0
2013-05-28 11:00:00,10.95,10.96,10.92,10.93,457800.0,10.95,10.96,10.92,10.93,457800.0
2013-05-28 11:30:00,10.94,10.94,10.9,10.91,671400.0,10.94,10.94,10.9,10.91,671400.0
2013-05-28 12:00:00,10.91,10.93,10.9,10.9,481800.0,10.91,10.93,10.9,10.9,481800.0
2013-05-28 12:30:00,10.9,10.91,10.88,10.9,378600.0,10.9,10.91,10.88,10.9,378600.0
2013-05-28 13:00:00,10.9,10.92,10.89,10.89,187200.0,10.9,10.92,10.89,10.89,187200.0
2013-05-28 13:30:00,10.89,10.9,10.85,10.86,266400.0,10.89,10.9,10.85,10.86,266400.0
2013-05-28 14:00:00,10.85,10.86,10.8,10.82,435600.0,10.85,10.86,10.8,10.82,435600.0
2013-05-28 14:30:00,10.82,10.83,10.81,10.82,297600.0,10.82,10.83,10.81,10.82,297600.0
2013-05-28 15:00:00,10.82,10.83,10.81,10.83,436200.0,10.82,10.83,10.81,10.83,436200.0
2013-05-28 15:30:00,10.83,10.91,10.81,10.87,2283000.0,10.83,10.91,10.81,10.87,2283000.0
2013-05-29 09:30:00,10.78,10.83,10.67,10.68,740400.0,10.78,10.83,10.67,10.68,740400.0
2013-05-29 10:00:00,10.68,10.69,10.62,10.65,692400.0,10.68,10.69,10.62,10.65,692400.0
2013-05-29 10:30:00,10.65,10.68,10.63,10.65,468000.0,10.65,10.68,10.63,10.65,468000.0
2013-05-29 11:00:00,10.64,10.71,10.64,10.71,228000.0,10.64,10.71,10.64,10.71,228000.0
2013-05-29 11:30:00,10.71,10.74,10.68,10.69,492000.0,10.71,10.74,10.68,10.69,492000.0
2013-05-29 12:00:00,10.69,10.7,10.65,10.65,255600.0,10.69,10.7,10.65,10.65,255600.0
2013-05-29 12:30:00,10.65,10.65,10.59,10.61,322200.0,10.65,10.65,10.59,10.61,322200.0
2013-05-29 13:00:00,10.61,10.62,10.6,10.62,345600.0,10.61,10.62,10.6,10.62,345600.0
2013-05-29 13:30:00,10.62,10.72,10.61,10.71,368400.0,10.62,10.72,10.61,10.71,368400.0
2013-05-29 14:00:00,10.72,10.74,10.7,10.7,512400.0,10.72,10.74,10.7,10.7,512400.0
2013-05-29 14:30:00,10.7,10.71,10.67,10.7,470400.0,10.7,10.71,10.67,10.7,470400.0
2013-05-29 15:00:00,10.69,10.72,10.69,10.71,445800.0,10.69,10.72,10.69,10.71,445800.0
2013-05-29 15:30:00,10.71,10.73,10.69,10.71,604800.0,10.71,10.73,10.69,10.71,604800.0
2013-05-30 09:30:00,10.74,10.83,10.72,10.82,343200.0,10.74,10.83,10.72,10.82,343200.0
2013-05-30 10:00:00,10.81,10.82,10.75,10.78,1656600.0,10.81,10.82,10.75,10.78,1656600.0
2013-05-30 10:30:00,10.79,10.82,10.77,10.8,376800.0,10.79,10.82,10.77,10.8,376800.0
2013-05-30 11:00:00,10.8,10.81,10.72,10.72,406200.0,10.8,10.81,10.72,10.72,406200.0
2013-05-30 11:30:00,10.72,10.74,10.72,10.74,214800.0,10.72,10.74,10.72,10.74,214800.0
2013-05-30 12:00:00,10.74,10.75,10.72,10.75,1339800.0,10.74,10.75,10.72,10.75,1339800.0
2013-05-30 12:30:00,10.75,10.82,10.75,10.82,357600.0,10.75,10.82,10.75,10.82,357600.0
2013-05-30 13:00:00,10.82,10.88,10.82,10.88,651600.0,10.82,10.88,10.82,10.88,651600.0
2013-05-30 13:30:00,10.88,10.89,10.82,10.84,378000.0,10.88,10.89,10.82,10.84,378000.0
2013-05-30 14:00:00,10.84,10.85,10.82,10.85,358200.0,10.84,10.85,10.82,10.85,358200.0
2013-05-30 14:30:00,10.85,10.88,10.82,10.88,326400.0,10.85,10.88,10.82,10.88,326400.0
2013-05-30 15:00:00,10.88,10.89,10.87,10.87,407400.0,10.88,10.89,10.87,10.87,407400.0
2013-05-30 15:30:00,10.87,10.87,10.82,10.83,580200.0,10.87,10.87,10.82,10.83,580200.0
2013-05-31 09:30:00,10.78,10.83,10.71,10.72,441000.0,10.78,10.83,10.71,10.72,441000.0
2013-05-31 10:00:00,10.72,10.83,10.71,10.81,939000.0,10.72,10.83,10.71,10.81,939000.0
2013-05-31 10:30:00,10.8,10.87,10.78,10.87,526200.0,10.8,10.87,10.78,10.87,526200.0
2013-05-31 11:00:00,10.87,11.04,10.87,11.02,1197000.0,10.87,11.04,10.87,11.02,1197000.0
2013-05-31 11:30:00,11.02,11.1,11.02,11.04,996000.0,11.02,11.1,11.02,11.04,996000.0
2013-05-31 12:00:00,11.05,11.06,11.02,11.05,367200.0,11.05,11.06,11.02,11.05,367200.0
2013-05-31 12:30:00,11.04,11.09,11.03,11.07,324600.0,11.04,11.09,11.03,11.07,324600.0
2013-05-31 13:00:00,11.08,11.2,11.07,11.19,1315200.0,11.08,11.2,11.07,11.19,1315200.0
2013-05-31 13:30:00,11.19,11.22,11.1,11.13,878400.0,11.19,11.22,11.1,11.13,878400.0
2013-05-31 14:00:00,11.13,11.14,11.08,11.11,378000.0,11.13,11.14,11.08,11.11,378000.0
2013-05-31 14:30:00,11.11,11.11,11.05,11.06,491400.0,11.11,11.11,11.05,11.06,491400.0
2013-05-31 15:00:00,11.06,11.1,11.04,11.08,647400.0,11.06,11.1,11.04,11.08,647400.0
2013-05-31 15:30:00,11.08,11.12,11.07,11.08,2566200.0,11.08,11.12,11.07,11.08,2566200.0
2013-06-03 09:30:00,11.1,11.12,11.01,11.03,1030200.0,11.1,11.12,11.01,11.03,1030200.0
2013-06-03 10:00:00,11.03,11.1,11.01,11.08,775200.0,11.03,11.1,11.01,11.08,775200.0
2013-06-03 10:30:00,11.07,11.11,11.02,11.05,712800.0,11.07,11.11,11.02,11.05,712800.0
2013-06-03 11:00:00,11.05,11.08,10.98,10.99,828600.0,11.05,11.08,10.98,10.99,828600.0
2013-06-03 11:30:00,10.99,11.01,10.95,10.97,445800.0,10.99,11.01,10.95,10.97,445800.0
2013-06-03 12:00:00,10.97,10.99,10.94,10.95,269400.0,10.97,10.99,10.94,10.95,269400.0
2013-06-03 12:30:00,10.96,10.97,10.94,10.96,298200.0,10.96,10.97,10.94,10.96,298200.0
2013-06-03 13:00:00,10.96,10.97,10.92,10.96,307800.0,10.96,10.97,10.92,10.96,307800.0
2013-06-03 13:30:00,10.96,11.0,10.94,10.99,340200.0,10.96,11.0,10.94,10.99,340200.0
2013-06-03 14:00:00,10.98,11.01,10.97,10.99,642600.0,10.98,11.01,10.97,10.99,642600.0
2013-06-03 14:30:00,10.99,11.02,10.97,11.0,306600.0,10.99,11.02,10.97,11.0,306600.0
2013-06-03 15:00:00,11.0,11.02,10.99,11.02,363000.0,11.0,11.02,10.99,11.02,363000.0
2013-06-03 15:30:00,11.02,11.04,11.0,11.04,861600.0,11.02,11.04,11.0,11.04,861600.0
2013-06-04 09:30:00,10.96,11.03,10.92,10.99,682800.0,10.96,11.03,10.92,10.99,682800.0
2013-06-04 10:00:00,11.0,11.02,10.93,11.02,548400.0,11.0,11.02,10.93,11.02,548400.0
2013-06-04 10:30:00,11.02,11.06,10.95,10.97,1140600.0,11.02,11.06,10.95,10.97,1140600.0
2013-06-04 11:00:00,10.97,11.0,10.97,10.99,343200.0,10.97,11.0,10.97,10.99,343200.0
2013-06-04 11:30:00,10.99,11.0,10.96,11.0,225600.0,10.99,11.0,10.96,11.0,225600.0
2013-06-04 12:00:00,10.99,11.02,10.93,10.94,351000.0,10.99,11.02,10.93,10.94,351000.0
2013-06-04 12:30:00,10.93,10.94,10.89,10.92,263400.0,10.93,10.94,10.89,10.92,263400.0
2013-06-04 13:00:00,10.92,10.93,10.87,10.88,234000.0,10.92,10.93,10.87,10.88,234000.0
2013-06-04 13:30:00,10.88,10.88,10.83,10.85,254400.0,10.88,10.88,10.83,10.85,254400.0
2013-06-04 14:00:00,10.85,10.87,10.82,10.85,247200.0,10.85,10.87,10.82,10.85,247200.0
2013-06-04 14:30:00,10.85,10.88,10.85,10.87,299400.0,10.85,10.88,10.85,10.87,299400.0
2013-06-04 15:00:00,10.87,10.91,10.86,10.9,895200.0,10.87,10.91,10.86,10.9,895200.0
2013-06-04 15:30:00,10.9,10.94,10.89,10.9,958200.0,10.9,10.94,10.89,10.9,958200.0
2013-06-05 09:30:00,10.85,11.03,10.85,11.02,379200.0,10.85,11.03,10.85,11.02,379200.0
2013-06-05 10:00:00,11.02,11.06,10.97,10.99,594600.0,11.02,11.06,10.97,10.99,594600.0
2013-06-05 10:30:00,10.99,11.02,10.97,11.01,667200.0,10.99,11.02,10.97,11.01,667200.0
2013-06-05 11:00:00,11.01,11.03,10.99,11.02,540600.0,11.01,11.03,10.99,11.02,540600.0
2013-06-05 11:30:00,11.02,11.06,11.0,11.03,486600.0,11.02,11.06,11.0,11.03,486600.0
2013-06-05 12:00:00,11.03,11.03,11.01,11.03,678600.0,11.03,11.03,11.01,11.03,678600.0
2013-06-05 12:30:00,11.02,11.03,10.99,11.01,297600.0,11.02,11.03,10.99,11.01,297600.0
2013-06-05 13:00:00,11.0,11.08,10.99,11.08,511800.0,11.0,11.08,10.99,11.08,511800.0
2013-06-05 13:30:00,11.07,11.11,11.06,11.1,530400.0,11.07,11.11,11.06,11.1,530400.0
2013-06-05 14:00:00,11.1,11.11,11.06,11.07,484800.0,11.1,11.11,11.06,11.07,484800.0
2013-06-05 14:30:00,11.07,11.09,11.06,11.08,411600.0,11.07,11.09,11.06,11.08,411600.0
2013-06-05 15:00:00,11.07,11.11,11.03,11.11,921600.0,11.07,11.11,11.03,11.11,921600.0
2013-06-05 15:30:00,11.11,11.15,11.09,11.1,1394400.0,11.11,11.15,11.09,11.1,1394400.0
2013-06-06 09:30:00,11.06,11.16,10.91,11.04,1290000.0,11.06,11.16,10.91,11.04,1290000.0
2013-06-06 10:00:00,11.03,11.16,11.03,11.14,698400.0,11.03,11.16,11.03,11.14,698400.0
2013-06-06 10:30:00,11.15,11.15,11.05,11.08,446400.0,11.15,11.15,11.05,11.08,446400.0
2013-06-06 11:00:00,11.08,11.1,11.06,11.08,704400.0,11.08,11.1,11.06,11.08,704400.0
2013-06-06 11:30:00,11.08,11.11,11.05,11.06,412800.0,11.08,11.11,11.05,11.06,412800.0
2013-06-06 12:00:00,11.06,11.08,11.01,11.04,763800.0,11.06,11.08,11.01,11.04,763800.0
2013-06-06 12:30:00,11.05,11.06,11.01,11.04,364200.0,11.05,11.06,11.01,11.04,364200.0
2013-06-06 13:00:00,11.04,11.11,11.04,11.08,396000.0,11.04,11.11,11.04,11.08,396000.0
2013-06-06 13:30:00,11.08,11.09,11.05,11.06,243600.0,11.08,11.09,11.05,11.06,243600.0
2013-06-06 14:00:00,11.06,11.07,11.02,11.06,318000.0,11.06,11.07,11.02,11.06,318000.0
2013-06-06 14:30:00,11.07,11.09,11.03,11.04,321600.0,11.07,11.09,11.03,11.04,321600.0
2013-06-06 15:00:00,11.03,11.07,11.02,11.07,397800.0,11.03,11.07,11.02,11.07,397800.0
2013-06-06 15:30:00,11.07,11.08,11.05,11.08,1146000.0,11.07,11.08,11.05,11.08,1146000.0
2013-06-07 09:30:00,11.15,11.2,11.06,11.09,890400.0,11.15,11.2,11.06,11.09,890400.0
2013-06-07 10:00:00,11.09,11.18,11.08,11.18,616800.0,11.09,11.18,11.08,11.18,616800.0
2013-06-07 10:30:00,11.17,11.17,11.11,11.12,801000.0,11.17,11.17,11.11,11.12,801000.0
2013-06-07 11:00:00,11.13,11.14,11.1,11.11,402000.0,11.13,11.14,11.1,11.11,402000.0
2013-06-07 11:30:00,11.1,11.14,11.09,11.13,362400.0,11.1,11.14,11.09,11.13,362400.0
2013-06-07 12:00:00,11.12,11.17,11.11,11.17,404400.0,11.12,11.17,11.11,11.17,404400.0
2013-06-07 12:30:00,11.17,11.18,11.17,11.17,197400.0,11.17,11.18,11.17,11.17,197400.0
2013-06-07 13:00:00,11.17,11.19,11.16,11.17,201600.0,11.17,11.19,11.16,11.17,201600.0
2013-06-07 13:30:00,11.17,11.17,11.14,11.16,238200.0,11.17,11.17,11.14,11.16,238200.0
2013-06-07 14:00:00,11.16,11.18,11.15,11.15,326400.0,11.16,11.18,11.15,11.15,326400.0
2013-06-07 14:30:00,11.16,11.2,11.15,11.2,210600.0,11.16,11.2,11.15,11.2,210600.0
2013-06-07 15:00:00,11.2,11.2,11.15,11.15,266400.0,11.2,11.2,11.15,11.15,266400.0
2013-06-07 15:30:00,11.15,11.21,11.15,11.19,1105800.0,11.15,11.21,11.15,11.19,1105800.0
2013-06-10 09:30:00,11.38,11.52,11.33,11.4,1251600.0,11.38,11.52,11.33,11.4,1251600.0
2013-06-10 10:00:00,11.4,11.48,11.38,11.48,543600.0,11.4,11.48,11.38,11.48,543600.0
2013-06-10 10:30:00,11.47,11.52,11.44,11.52,708600.0,11.47,11.52,11.44,11.52,708600.0
2013-06-10 11:00:00,11.52,11.54,11.47,11.53,734400.0,11.52,11.54,11.47,11.53,734400.0
2013-06-10 11:30:00,11.53,11.54,11.5,11.53,465600.0,11.53,11.54,11.5,11.53,465600.0
2013-06-10 12:00:00,11.53,11.56,11.52,11.54,1234200.0,11.53,11.56,11.52,11.54,1234200.0
2013-06-10 12:30:00,11.55,11.55,11.49,11.51,504000.0,11.55,11.55,11.49,11.51,504000.0
2013-06-10 13:00:00,11.51,11.52,11.5,11.51,304200.0,11.51,11.52,11.5,11.51,304200.0
2013-06-10 13:30:00,11.51,11.54,11.5,11.54,340200.0,11.51,11.54,11.5,11.54,340200.0
2013-06-10 14:00:00,11.53,11.58,11.53,11.56,458400.0,11.53,11.58,11.53,11.56,458400.0
2013-06-10 14:30:00,11.56,11.63,11.56,11.62,499200.0,11.56,11.63,11.56,11.62,499200.0
2013-06-10 15:00:00,11.61,11.63,11.6,11.6,633600.0,11.61,11.63,11.6,11.6,633600.0
2013-06-10 15:30:00,11.6,11.6,11.56,11.57,1357200.0,11.6,11.6,11.56,11.57,1357200.0
2013-06-11 09:30:00,11.47,11.47,11.38,11.47,1162200.0,11.47,11.47,11.38,11.47,1162200.0
2013-06-11 10:00:00,11.47,11.49,11.42,11.44,895800.0,11.47,11.49,11.42,11.44,895800.0
2013-06-11 10:30:00,11.44,11.47,11.43,11.45,276600.0,11.44,11.47,11.43,11.45,276600.0
2013-06-11 11:00:00,11.45,11.48,11.44,11.46,319800.0,11.45,11.48,11.44,11.46,319800.0
2013-06-11 11:30:00,11.49,11.51,11.47,11.49,407400.0,11.49,11.51,11.47,11.49,407400.0
2013-06-11 12:00:00,11.49,11.5,11.45,11.45,365400.0,11.49,11.5,11.45,11.45,365400.0
2013-06-11 12:30:00,11.45,11.46,11.42,11.42,202200.0,11.45,11.46,11.42,11.42,202200.0
2013-06-11 13:00:00,11.43,11.43,11.38,11.38,155400.0,11.43,11.43,11.38,11.38,155400.0
2013-06-11 13:30:00,11.38,11.38,11.34,11.36,189600.0,11.38,11.38,11.34,11.36,189600.0
2013-06-11 14:00:00,11.35,11.39,11.35,11.38,453600.0,11.35,11.39,11.35,11.38,453600.0
2013-06-11 14:30:00,11.38,11.44,11.37,11.44,465000.0,11.38,11.44,11.37,11.44,465000.0
2013-06-11 15:00:00,11.45,11.47,11.42,11.42,447000.0,11.45,11.47,11.42,11.42,447000.0
2013-06-11 15:30:00,11.42,11.44,11.38,11.38,480000.0,11.42,11.44,11.38,11.38,480000.0
2013-06-12 09:30:00,11.46,11.47,11.26,11.27,415800.0,11.46,11.47,11.26,11.27,415800.0
2013-06-12 10:00:00,11.27,11.42,11.24,11.42,639600.0,11.27,11.42,11.24,11.42,639600.0
2013-06-12 10:30:00,11.42,11.47,11.42,11.47,279000.0,11.42,11.47,11.42,11.47,279000.0
2013-06-12 11:00:00,11.47,11.52,11.47,11.49,282000.0,11.47,11.52,11.47,11.49,282000.0
2013-06-12 11:30:00,11.49,11.55,11.46,11.47,1004400.0,11.49,11.55,11.46,11.47,1004400.0
2013-06-12 12:00:00,11.48,11.49,11.42,11.44,276600.0,11.48,11.49,11.42,11.44,276600.0
2013-06-12 12:30:00,11.43,11.47,11.4,11.47,157800.0,11.43,11.47,11.4,11.47,157800.0
2013-06-12 13:00:00,11.46,11.49,11.44,11.45,125400.0,11.46,11.49,11.44,11.45,125400.0
2013-06-12 13:30:00,11.45,11.45,11.4,11.42,239400.0,11.45,11.45,11.4,11.42,239400.0
2013-06-12 14:00:00,11.43,11.44,11.34,11.36,250800.0,11.43,11.44,11.34,11.36,250800.0
2013-06-12 14:30:00,11.36,11.39,11.34,11.39,334800.0,11.36,11.39,11.34,11.39,334800.0
2013-06-12 15:00:00,11.39,11.4,11.35,11.37,180600.0,11.39,11.4,11.35,11.37,180600.0
2013-06-12 15:30:00,11.38,11.42,11.36,11.38,693000.0,11.38,11.42,11.36,11.38,693000.0
2013-06-13 09:30:00,11.45,11.78,11.45,11.75,2298000.0,11.45,11.78,11.45,11.75,2298000.0
2013-06-13 10:00:00,11.76,11.77,11.71,11.74,1186200.0,11.76,11.77,11.71,11.74,1186200.0
2013-06-13 10:30:00,11.74,11.79,11.67,11.69,857400.0,11.74,11.79,11.67,11.69,857400.0
2013-06-13 11:00:00,11.68,11.71,11.63,11.69,483600.0,11.68,11.71,11.63,11.69,483600.0
2013-06-13 11:30:00,11.7,11.74,11.68,11.73,372000.0,11.7,11.74,11.68,11.73,372000.0
2013-06-13 12:00:00,11.73,11.75,11.72,11.73,290400.0,11.73,11.75,11.72,11.73,290400.0
2013-06-13 12:30:00,11.73,11.83,11.73,11.83,414000.0,11.73,11.83,11.73,11.83,414000.0
2013-06-13 13:00:00,11.83,11.86,11.79,11.86,708000.0,11.83,11.86,11.79,11.86,708000.0
2013-06-13 13:30:00,11.86,11.93,11.85,11.92,593400.0,11.86,11.93,11.85,11.92,593400.0
2013-06-13 14:00:00,11.92,12.02,11.91,12.02,879000.0,11.92,12.02,11.91,12.02,879000.0
2013-06-13 14:30:00,12.02,12.11,11.99,12.0,1073400.0,12.02,12.11,11.99,12.0,1073400.0
2013-06-13 15:00:00,12.0,12.0,11.97,11.99,713400.0,12.0,12.0,11.97,11.99,713400.0
2013-06-13 15:30:00,11.99,12.02,11.97,11.99,1300800.0,11.99,12.02,11.97,11.99,1300800.0
2013-06-14 09:30:00,11.78,11.82,11.67,11.75,1274400.0,11.78,11.82,11.67,11.75,1274400.0
2013-06-14 10:00:00,11.75,11.92,11.75,11.81,1755000.0,11.75,11.92,11.75,11.81,1755000.0
2013-06-14 10:30:00,11.81,11.85,11.76,11.8,973200.0,11.81,11.85,11.76,11.8,973200.0
2013-06-14 11:00:00,11.8,11.8,11.7,11.7,526800.0,11.8,11.8,11.7,11.7,526800.0
2013-06-14 11:30:00,11.71,11.74,11.64,11.7,615000.0,11.71,11.74,11.64,11.7,615000.0
2013-06-14 12:00:00,11.69,11.75,11.65,11.72,483000.0,11.69,11.75,11.65,11.72,483000.0
2013-06-14 12:30:00,11.73,11.73,11.66,11.68,445800.0,11.73,11.73,11.66,11.68,445800.0
2013-06-14 13:00:00,11.67,11.68,11.61,11.63,426600.0,11.67,11.68,11.61,11.63,426600.0
2013-06-14 13:30:00,11.63,11.65,11.6,11.64,298200.0,11.63,11.65,11.6,11.64,298200.0
2013-06-14 14:00:00,11.65,11.68,11.62,11.67,458400.0,11.65,11.68,11.62,11.67,458400.0
2013-06-14 14:30:00,11.67,11.69,11.64,11.66,400800.0,11.67,11.69,11.64,11.66,400800.0
2013-06-14 15:00:00,11.65,11.67,11.65,11.65,336000.0,11.65,11.67,11.65,11.65,336000.0
2013-06-14 15:30:00,11.65,11.67,11.63,11.66,983400.0,11.65,11.67,11.63,11.66,983400.0
2013-06-17 09:30:00,11.73,11.78,11.69,11.72,403800.0,11.73,11.78,11.69,11.72,403800.0
2013-06-17 10:00:00,11.72,11.72,11.68,11.69,253800.0,11.72,11.72,11.68,11.69,253800.0
2013-06-17 10:30:00,11.69,11.71,11.68,11.7,618600.0,11.69,11.71,11.68,11.7,618600.0
2013-06-17 11:00:00,11.71,11.76,11.7,11.72,232200.0,11.71,11.76,11.7,11.72,232200.0
2013-06-17 11:30:00,11.71,11.72,11.7,11.72,363000.0,11.71,11.72,11.7,11.72,363000.0
2013-06-17 12:00:00,11.72,11.74,11.71,11.73,88200.0,11.72,11.74,11.71,11.73,88200.0
2013-06-17 12:30:00,11.73,11.76,11.72,11.73,161400.0,11.73,11.76,11.72,11.73,161400.0
2013-06-17 13:00:00,11.72,11.76,11.71,11.76,182400.0,11.72,11.76,11.71,11.76,182400.0
2013-06-17 13:30:00,11.77,11.77,11.75,11.77,409800.0,11.77,11.77,11.75,11.77,409800.0
2013-06-17 14:00:00,11.77,11.77,11.71,11.72,484200.0,11.77,11.77,11.71,11.72,484200.0
2013-06-17 14:30:00,11.72,11.74,11.69,11.7,319800.0,11.72,11.74,11.69,11.7,319800.0
2013-06-17 15:00:00,11.7,11.73,11.69,11.72,202800.0,11.7,11.73,11.69,11.72,202800.0
2013-06-17 15:30:00,11.72,11.76,11.72,11.74,635400.0,11.72,11.76,11.72,11.74,635400.0
2013-06-18 09:30:00,11.74,11.77,11.7,11.71,175200.0,11.74,11.77,11.7,11.71,175200.0
2013-06-18 10:00:00,11.71,11.73,11.67,11.67,694200.0,11.71,11.73,11.67,11.67,694200.0
2013-06-18 10:30:00,11.67,11.68,11.64,11.64,259200.0,11.67,11.68,11.64,11.64,259200.0
2013-06-18 11:00:00,11.64,11.66,11.62,11.64,197400.0,11.64,11.66,11.62,11.64,197400.0
2013-06-18 11:30:00,11.64,11.66,11.64,11.65,168000.0,11.64,11.66,11.64,11.65,168000.0
2013-06-18 12:00:00,11.66,11.67,11.65,11.66,129600.0,11.66,11.67,11.65,11.66,129600.0
2013-06-18 12:30:00,11.67,11.71,11.66,11.7,193200.0,11.67,11.71,11.66,11.7,193200.0
2013-06-18 13:00:00,11.7,11.7,11.63,11.63,175800.0,11.7,11.7,11.63,11.63,175800.0
2013-06-18 13:30:00,11.63,11.64,11.62,11.63,310200.0,11.63,11.64,11.62,11.63,310200.0
2013-06-18 14:00:00,11.63,11.63,11.62,11.63,476400.0,11.63,11.63,11.62,11.63,476400.0
2013-06-18 14:30:00,11.63,11.68,11.63,11.68,397200.0,11.63,11.68,11.63,11.68,397200.0
2013-06-18 15:00:00,11.67,11.69,11.67,11.68,447600.0,11.67,11.69,11.67,11.68,447600.0
2013-06-18 15:30:00,11.68,11.69,11.67,11.69,829800.0,11.68,11.69,11.67,11.69,829800.0
2013-06-19 09:30:00,11.71,11.76,11.64,11.65,610800.0,11.71,11.76,11.64,11.65,610800.0
2013-06-19 10:00:00,11.65,11.67,11.62,11.64,323400.0,11.65,11.67,11.62,11.64,323400.0
2013-06-19 10:30:00,11.64,11.68,11.64,11.65,384600.0,11.64,11.68,11.64,11.65,384600.0
2013-06-19 11:00:00,11.65,11.66,11.65,11.66,346200.0,11.65,11.66,11.65,11.66,346200.0
2013-06-19 11:30:00,11.65,11.68,11.65,11.66,158400.0,11.65,11.68,11.65,11.66,158400.0
2013-06-19 12:00:00,11.65,11.67,11.65,11.66,243600.0,11.65,11.67,11.65,11.66,243600.0
2013-06-19 12:30:00,11.66,11.69,11.66,11.68,195600.0,11.66,11.69,11.66,11.68,195600.0
2013-06-19 13:00:00,11.68,11.7,11.66,11.67,241200.0,11.68,11.7,11.66,11.67,241200.0
2013-06-19 13:30:00,11.66,11.67,11.65,11.67,233400.0,11.66,11.67,11.65,11.67,233400.0
2013-06-19 14:00:00,11.67,11.68,11.59,11.63,695400.0,11.67,11.68,11.59,11.63,695400.0
2013-06-19 14:30:00,11.63,11.64,11.53,11.53,550200.0,11.63,11.64,11.53,11.53,550200.0
2013-06-19 15:00:00,11.54,11.56,11.51,11.53,421200.0,11.54,11.56,11.51,11.53,421200.0
2013-06-19 15:30:00,11.53,11.54,11.47,11.47,807600.0,11.53,11.54,11.47,11.47,807600.0
2013-06-20 09:30:00,11.4,11.42,11.27,11.33,434400.0,11.4,11.42,11.27,11.33,434400.0
2013-06-20 10:00:00,11.33,11.36,11.24,11.25,391800.0,11.33,11.36,11.24,11.25,391800.0
2013-06-20 10:30:00,11.25,11.32,11.22,11.31,430800.0,11.25,11.32,11.22,11.31,430800.0
2013-06-20 11:00:00,11.32,11.33,11.24,11.31,264000.0,11.32,11.33,11.24,11.31,264000.0
2013-06-20 11:30:00,11.31,11.32,11.27,11.28,157200.0,11.31,11.32,11.27,11.28,157200.0
2013-06-20 12:00:00,11.28,11.3,11.27,11.28,213000.0,11.28,11.3,11.27,11.28,213000.0
2013-06-20 12:30:00,11.28,11.3,11.26,11.27,170400.0,11.28,11.3,11.26,11.27,170400.0
2013-06-20 13:00:00,11.27,11.28,11.24,11.24,154800.0,11.27,11.28,11.24,11.24,154800.0
2013-06-20 13:30:00,11.24,11.29,11.24,11.28,238800.0,11.24,11.29,11.24,11.28,238800.0
2013-06-20 14:00:00,11.28,11.29,11.18,11.18,310800.0,11.28,11.29,11.18,11.18,310800.0
2013-06-20 14:30:00,11.19,11.2,11.15,11.15,321600.0,11.19,11.2,11.15,11.15,321600.0
2013-06-20 15:00:00,11.15,11.17,11.12,11.12,373200.0,11.15,11.17,11.12,11.12,373200.0
2013-06-20 15:30:00,11.12,11.15,11.1,11.12,930600.0,11.12,11.15,11.1,11.12,930600.0
2013-06-21 09:30:00,11.19,11.29,11.16,11.23,1387800.0,11.19,11.29,11.16,11.23,1387800.0
2013-06-21 10:00:00,11.22,11.26,11.15,11.15,453600.0,11.22,11.26,11.15,11.15,453600.0
2013-06-21 10:30:00,11.14,11.18,11.12,11.15,524400.0,11.14,11.18,11.12,11.15,524400.0
2013-06-21 11:00:00,11.15,11.15,11.09,11.09,389400.0,11.15,11.15,11.09,11.09,389400.0
2013-06-21 11:30:00,11.08,11.1,11.05,11.09,421200.0,11.08,11.1,11.05,11.09,421200.0
2013-06-21 12:00:00,11.09,11.1,11.03,11.04,312600.0,11.09,11.1,11.03,11.04,312600.0
2013-06-21 12:30:00,11.04,11.07,11.02,11.06,477600.0,11.04,11.07,11.02,11.06,477600.0
2013-06-21 13:00:00,11.06,11.08,11.04,11.04,346800.0,11.06,11.08,11.04,11.04,346800.0
2013-06-21 13:30:00,11.05,11.08,11.0,11.01,413400.0,11.05,11.08,11.0,11.01,413400.0
2013-06-21 14:00:00,11.02,11.05,11.0,11.05,279000.0,11.02,11.05,11.0,11.05,279000.0
2013-06-21 14:30:00,11.05,11.06,11.04,11.06,394800.0,11.05,11.06,11.04,11.06,394800.0
2013-06-21 15:00:00,11.06,11.11,11.05,11.1,397800.0,11.06,11.11,11.05,11.1,397800.0
2013-06-21 15:30:00,11.1,11.11,11.06,11.08,970200.0,11.1,11.11,11.06,11.08,970200.0
2013-06-24 09:30:00,11.04,11.1,10.73,10.74,1173600.0,11.04,11.1,10.73,10.74,1173600.0
2013-06-24 10:00:00,10.73,10.85,10.73,10.84,740400.0,10.73,10.85,10.73,10.84,740400.0
2013-06-24 10:30:00,10.84,10.97,10.82,10.96,643800.0,10.84,10.97,10.82,10.96,643800.0
2013-06-24 11:00:00,10.96,10.99,10.88,10.88,326400.0,10.96,10.99,10.88,10.88,326400.0
2013-06-24 11:30:00,10.88,10.95,10.88,10.93,190800.0,10.88,10.95,10.88,10.93,190800.0
2013-06-24 12:00:00,10.92,10.94,10.87,10.9,363600.0,10.92,10.94,10.87,10.9,363600.0
2013-06-24 12:30:00,10.9,10.94,10.89,10.94,196800.0,10.9,10.94,10.89,10.94,196800.0
2013-06-24 13:00:00,10.94,11.04,10.94,11.04,274200.0,10.94,11.04,10.94,11.04,274200.0
2013-06-24 13:30:00,11.04,11.11,11.03,11.05,457800.0,11.04,11.11,11.03,11.05,457800.0
2013-06-24 14:00:00,11.05,11.06,11.03,11.04,610200.0,11.05,11.06,11.03,11.04,610200.0
2013-06-24 14:30:00,11.05,11.07,11.04,11.05,487200.0,11.05,11.07,11.04,11.05,487200.0
2013-06-24 15:00:00,11.05,11.13,11.05,11.09,952800.0,11.05,11.13,11.05,11.09,952800.0
2013-06-24 15:30:00,11.09,11.13,11.06,11.06,1594800.0,11.09,11.13,11.06,11.06,1594800.0
2013-06-25 09:30:00,11.16,11.17,11.07,11.09,303600.0,11.16,11.17,11.07,11.09,303600.0
2013-06-25 10:00:00,11.09,11.11,11.03,11.08,393000.0,11.09,11.11,11.03,11.08,393000.0
2013-06-25 10:30:00,11.07,11.16,11.06,11.16,426000.0,11.07,11.16,11.06,11.16,426000.0
2013-06-25 11:00:00,11.16,11.2,11.15,11.17,196200.0,11.16,11.2,11.15,11.17,196200.0
2013-06-25 11:30:00,11.17,11.2,11.16,11.2,240600.0,11.17,11.2,11.16,11.2,240600.0
2013-06-25 12:00:00,11.2,11.23,11.18,11.23,147600.0,11.2,11.23,11.18,11.23,147600.0
2013-06-25 12:30:00,11.23,11.25,11.23,11.24,104400.0,11.23,11.25,11.23,11.24,104400.0
2013-06-25 13:00:00,11.24,11.24,11.2,11.21,258000.0,11.24,11.24,11.2,11.21,258000.0
2013-06-25 13:30:00,11.21,11.23,11.2,11.22,193200.0,11.21,11.23,11.2,11.22,193200.0
2013-06-25 14:00:00,11.22,11.23,11.19,11.21,291000.0,11.22,11.23,11.19,11.21,291000.0
2013-06-25 14:30:00,11.21,11.22,11.19,11.2,292800.0,11.21,11.22,11.19,11.2,292800.0
2013-06-25 15:00:00,11.2,11.22,11.17,11.22,471000.0,11.2,11.22,11.17,11.22,471000.0
2013-06-25 15:30:00,11.22,11.22,11.2,11.2,886200.0,11.22,11.22,11.2,11.2,886200.0
2013-06-26 09:30:00,11.28,11.35,11.26,11.29,219600.0,11.28,11.35,11.26,11.29,219600.0
2013-06-26 10:00:00,11.29,11.29,11.18,11.19,172800.0,11.29,11.29,11.18,11.19,172800.0
2013-06-26 10:30:00,11.19,11.23,11.17,11.17,161400.0,11.19,11.23,11.17,11.17,161400.0
2013-06-26 11:00:00,11.17,11.19,11.15,11.16,209400.0,11.17,11.19,11.15,11.16,209400.0
2013-06-26 11:30:00,11.16,11.16,11.1,11.11,74400.0,11.16,11.16,11.1,11.11,74400.0
2013-06-26 12:00:00,11.11,11.14,11.1,11.12,263400.0,11.11,11.14,11.1,11.12,263400.0
2013-06-26 12:30:00,11.11,11.14,11.1,11.11,127800.0,11.11,11.14,11.1,11.11,127800.0
2013-06-26 13:00:00,11.1,11.11,11.09,11.1,112800.0,11.1,11.11,11.09,11.1,112800.0
2013-06-26 13:30:00,11.1,11.11,11.08,11.08,206400.0,11.1,11.11,11.08,11.08,206400.0
2013-06-26 14:00:00,11.08,11.09,11.07,11.09,161400.0,11.08,11.09,11.07,11.09,161400.0
2013-06-26 14:30:00,11.1,11.1,11.08,11.1,183000.0,11.1,11.1,11.08,11.1,183000.0
2013-06-26 15:00:00,11.1,11.11,11.08,11.09,157800.0,11.1,11.11,11.08,11.09,157800.0
2013-06-26 15:30:00,11.09,11.1,11.03,11.04,964200.0,11.09,11.1,11.03,11.04,964200.0
2013-06-27 09:30:00,11.09,11.2,11.09,11.18,141000.0,11.09,11.2,11.09,11.18,141000.0
2013-06-27 10:00:00,11.17,11.23,11.13,11.23,232800.0,11.17,11.23,11.13,11.23,232800.0
2013-06-27 10:30:00,11.23,11.24,11.17,11.19,263400.0,11.23,11.24,11.17,11.19,263400.0
2013-06-27 11:00:00,11.2,11.22,11.13,11.15,185400.0,11.2,11.22,11.13,11.15,185400.0
2013-06-27 11:30:00,11.15,11.17,11.15,11.17,136800.0,11.15,11.17,11.15,11.17,136800.0
2013-06-27 12:00:00,11.17,11.18,11.14,11.14,190800.0,11.17,11.18,11.14,11.14,190800.0
2013-06-27 12:30:00,11.15,11.18,11.14,11.14,350400.0,11.15,11.18,11.14,11.14,350400.0
2013-06-27 13:00:00,11.14,11.15,11.13,11.13,143400.0,11.14,11.15,11.13,11.13,143400.0
2013-06-27 13:30:00,11.14,11.17,11.13,11.13,102600.0,11.14,11.17,11.13,11.13,102600.0
2013-06-27 14:00:00,11.14,11.14,11.12,11.13,130200.0,11.14,11.14,11.12,11.13,130200.0
2013-06-27 14:30:00,11.13,11.14,11.12,11.12,169200.0,11.13,11.14,11.12,11.12,169200.0
2013-06-27 15:00:00,11.13,11.14,11.11,11.13,187800.0,11.13,11.14,11.11,11.13,187800.0
2013-06-27 15:30:00,11.13,11.15,11.12,11.13,385200.0,11.13,11.15,11.12,11.13,385200.0
2013-06-28 09:30:00,11.13,11.21,11.12,11.13,289800.0,11.13,11.21,11.12,11.13,289800.0
2013-06-28 10:00:00,11.15,11.24,11.13,11.23,398400.0,11.15,11.24,11.13,11.23,398400.0
2013-06-28 10:30:00,11.24,11.26,11.2,11.22,322800.0,11.24,11.26,11.2,11.22,322800.0
2013-06-28 11:00:00,11.22,11.26,11.21,11.25,413400.0,11.22,11.26,11.21,11.25,413400.0
2013-06-28 11:30:00,11.25,11.25,11.22,11.24,286200.0,11.25,11.25,11.22,11.24,286200.0
2013-06-28 12:00:00,11.24,11.25,11.2,11.23,301200.0,11.24,11.25,11.2,11.23,301200.0
2013-06-28 12:30:00,11.24,11.24,11.21,11.23,150000.0,11.24,11.24,11.21,11.23,150000.0
2013-06-28 13:00:00,11.22,11.24,11.22,11.22,136200.0,11.22,11.24,11.22,11.22,136200.0
2013-06-28 13:30:00,11.22,11.24,11.21,11.23,147600.0,11.22,11.24,11.21,11.23,147600.0
2013-06-28 14:00:00,11.23,11.24,11.21,11.22,174000.0,11.23,11.24,11.21,11.22,174000.0
2013-06-28 14:30:00,11.22,11.24,11.21,11.22,192000.0,11.22,11.24,11.21,11.22,192000.0
2013-06-28 15:00:00,11.22,11.24,11.2,11.24,318000.0,11.22,11.24,11.2,11.24,318000.0
2013-06-28 15:30:00,11.25,11.31,11.19,11.2,982200.0,11.25,11.31,11.19,11.2,982200.0
2013-07-01 09:30:00,11.22,11.26,11.14,11.16,325200.0,11.22,11.26,11.14,11.16,325200.0
2013-07-01 10:00:00,11.18,11.23,11.17,11.19,409200.0,11.18,11.23,11.17,11.19,409200.0
2013-07-01 10:30:00,11.19,11.23,11.18,11.22,357000.0,11.19,11.23,11.18,11.22,357000.0
2013-07-01 11:00:00,11.22,11.28,11.22,11.27,288000.0,11.22,11.28,11.22,11.27,288000.0
2013-07-01 11:30:00,11.26,11.3,11.26,11.28,528600.0,11.26,11.3,11.26,11.28,528600.0
2013-07-01 12:00:00,11.28,11.29,11.25,11.26,141600.0,11.28,11.29,11.25,11.26,141600.0
2013-07-01 12:30:00,11.26,11.27,11.26,11.26,151200.0,11.26,11.27,11.26,11.26,151200.0
2013-07-01 13:00:00,11.26,11.27,11.24,11.26,351600.0,11.26,11.27,11.24,11.26,351600.0
2013-07-01 13:30:00,11.26,11.26,11.2,11.2,138000.0,11.26,11.26,11.2,11.2,138000.0
2013-07-01 14:00:00,11.2,11.22,11.2,11.21,267600.0,11.2,11.22,11.2,11.21,267600.0
2013-07-01 14:30:00,11.21,11.26,11.21,11.26,235200.0,11.21,11.26,11.21,11.26,235200.0
2013-07-01 15:00:00,11.26,11.26,11.21,11.21,416400.0,11.26,11.26,11.21,11.21,416400.0
2013-07-01 15:30:00,11.21,11.21,11.16,11.17,727800.0,11.21,11.21,11.16,11.17,727800.0
2013-07-02 09:30:00,11.14,11.18,10.94,11.04,906600.0,11.14,11.18,10.94,11.04,906600.0
2013-07-02 10:00:00,11.05,11.05,10.97,10.99,559800.0,11.05,11.05,10.97,10.99,559800.0
2013-07-02 10:30:00,10.98,11.01,10.95,11.0,510000.0,10.98,11.01,10.95,11.0,510000.0
2013-07-02 11:00:00,11.0,11.02,10.98,11.02,522600.0,11.0,11.02,10.98,11.02,522600.0
2013-07-02 11:30:00,11.01,11.03,10.99,11.01,477600.0,11.01,11.03,10.99,11.01,477600.0
2013-07-02 12:00:00,11.01,11.02,10.99,11.01,194400.0,11.01,11.02,10.99,11.01,194400.0
2013-07-02 12:30:00,11.01,11.03,11.01,11.02,195600.0,11.01,11.03,11.01,11.02,195600.0
2013-07-02 13:00:00,11.01,11.05,11.01,11.05,274200.0,11.01,11.05,11.01,11.05,274200.0
2013-07-02 13:30:00,11.05,11.07,11.02,11.06,377400.0,11.05,11.07,11.02,11.06,377400.0
2013-07-02 14:00:00,11.06,11.06,11.02,11.03,217800.0,11.06,11.06,11.02,11.03,217800.0
2013-07-02 14:30:00,11.03,11.05,11.02,11.02,375600.0,11.03,11.05,11.02,11.02,375600.0
2013-07-02 15:00:00,11.02,11.03,11.0,11.01,585600.0,11.02,11.03,11.0,11.01,585600.0
2013-07-02 15:30:00,11.01,11.02,10.98,11.01,1164600.0,11.01,11.02,10.98,11.01,1164600.0
2013-07-03 09:30:00,10.99,10.99,10.93,10.95,218400.0,10.99,10.99,10.93,10.95,218400.0
2013-07-03 10:00:00,10.94,10.97,10.9,10.91,295200.0,10.94,10.97,10.9,10.91,295200.0
2013-07-03 10:30:00,10.92,10.94,10.88,10.88,288000.0,10.92,10.94,10.88,10.88,288000.0
2013-07-03 11:00:00,10.88,10.93,10.88,10.89,276600.0,10.88,10.93,10.88,10.89,276600.0
2013-07-03 11:30:00,10.89,10.92,10.87,10.91,275400.0,10.89,10.92,10.87,10.91,275400.0
2013-07-03 12:00:00,10.91,10.92,10.9,10.91,318600.0,10.91,10.92,10.9,10.91,318600.0
2013-07-03 12:30:00,10.91,10.92,10.86,10.87,568200.0,10.91,10.92,10.86,10.87,568200.0
2013-07-05 09:30:00,10.92,11.06,10.92,10.99,353400.0,10.92,11.06,10.92,10.99,353400.0
2013-07-05 10:00:00,10.99,11.04,10.96,10.97,268200.0,10.99,11.04,10.96,10.97,268200.0
2013-07-05 10:30:00,10.98,10.99,10.95,10.97,157200.0,10.98,10.99,10.95,10.97,157200.0
2013-07-05 11:00:00,10.97,10.99,10.92,10.92,278400.0,10.97,10.99,10.92,10.92,278400.0
2013-07-05 11:30:00,10.93,10.94,10.9,10.93,180600.0,10.93,10.94,10.9,10.93,180600.0
2013-07-05 12:00:00,10.94,10.97,10.94,10.95,139200.0,10.94,10.97,10.94,10.95,139200.0
2013-07-05 12:30:00,10.95,10.98,10.94,10.97,88800.0,10.95,10.98,10.94,10.97,88800.0
2013-07-05 13:00:00,10.97,10.99,10.94,10.95,227400.0,10.97,10.99,10.94,10.95,227400.0
2013-07-05 13:30:00,10.95,10.97,10.95,10.97,84000.0,10.95,10.97,10.95,10.97,84000.0
2013-07-05 14:00:00,10.97,11.01,10.96,11.01,132000.0,10.97,11.01,10.96,11.01,132000.0
2013-07-05 14:30:00,11.01,11.05,11.0,11.03,231000.0,11.01,11.05,11.0,11.03,231000.0
2013-07-05 15:00:00,11.04,11.05,11.03,11.03,142200.0,11.04,11.05,11.03,11.03,142200.0
2013-07-05 15:30:00,11.04,11.1,11.03,11.1,306000.0,11.04,11.1,11.03,11.1,306000.0
2013-07-08 09:30:00,11.17,11.21,11.1,11.12,952800.0,11.17,11.21,11.1,11.12,952800.0
2013-07-08 10:00:00,11.13,11.23,11.13,11.19,348000.0,11.13,11.23,11.13,11.19,348000.0
2013-07-08 10:30:00,11.19,11.28,11.19,11.22,217200.0,11.19,11.28,11.19,11.22,217200.0
2013-07-08 11:00:00,11.22,11.24,11.17,11.18,346800.0,11.22,11.24,11.17,11.18,346800.0
2013-07-08 11:30:00,11.18,11.18,11.09,11.11,211800.0,11.18,11.18,11.09,11.11,211800.0
2013-07-08 12:00:00,11.1,11.17,11.1,11.16,159600.0,11.1,11.17,11.1,11.16,159600.0
2013-07-08 12:30:00,11.15,11.18,11.15,11.17,157800.0,11.15,11.18,11.15,11.17,157800.0
2013-07-08 13:00:00,11.17,11.19,11.14,11.14,216000.0,11.17,11.19,11.14,11.14,216000.0
2013-07-08 13:30:00,11.14,11.18,11.13,11.17,250800.0,11.14,11.18,11.13,11.17,250800.0
2013-07-08 14:00:00,11.17,11.19,11.16,11.16,289800.0,11.17,11.19,11.16,11.16,289800.0
2013-07-08 14:30:00,11.17,11.21,11.16,11.19,312000.0,11.17,11.21,11.16,11.19,312000.0
2013-07-08 15:00:00,11.19,11.19,11.16,11.17,317400.0,11.19,11.19,11.16,11.17,317400.0
2013-07-08 15:30:00,11.17,11.17,11.12,11.14,745800.0,11.17,11.17,11.12,11.14,745800.0
2013-07-09 09:30:00,11.17,11.22,11.15,11.2,507000.0,11.17,11.22,11.15,11.2,507000.0
2013-07-09 10:00:00,11.2,11.21,11.17,11.19,868800.0,11.2,11.21,11.17,11.19,868800.0
2013-07-09 10:30:00,11.18,11.19,11.11,11.12,456000.0,11.18,11.19,11.11,11.12,456000.0
2013-07-09 11:00:00,11.11,11.11,11.02,11.03,385200.0,11.11,11.11,11.02,11.03,385200.0
2013-07-09 11:30:00,11.03,11.05,11.02,11.04,373200.0,11.03,11.05,11.02,11.04,373200.0
2013-07-09 12:00:00,11.04,11.11,11.03,11.11,264600.0,11.04,11.11,11.03,11.11,264600.0
2013-07-09 12:30:00,11.11,11.14,11.09,11.11,231000.0,11.11,11.14,11.09,11.11,231000.0
2013-07-09 13:00:00,11.11,11.13,11.1,11.1,471000.0,11.11,11.13,11.1,11.1,471000.0
2013-07-09 13:30:00,11.1,11.1,11.06,11.06,408600.0,11.1,11.1,11.06,11.06,408600.0
2013-07-09 14:00:00,11.06,11.08,11.04,11.04,261000.0,11.06,11.08,11.04,11.04,261000.0
2013-07-09 14:30:00,11.04,11.05,10.93,10.94,656400.0,11.04,11.05,10.93,10.94,656400.0
2013-07-09 15:00:00,10.94,11.0,10.94,10.99,777000.0,10.94,11.0,10.94,10.99,777000.0
2013-07-09 15:30:00,10.99,10.99,10.92,10.96,1176600.0,10.99,10.99,10.92,10.96,1176600.0
2013-07-10 09:30:00,10.93,10.99,10.88,10.96,524400.0,10.93,10.99,10.88,10.96,524400.0
2013-07-10 10:00:00,10.95,10.97,10.91,10.93,1015800.0,10.95,10.97,10.91,10.93,1015800.0
2013-07-10 10:30:00,10.93,10.95,10.9,10.92,415800.0,10.93,10.95,10.9,10.92,415800.0
2013-07-10 11:00:00,10.92,10.92,10.88,10.92,356400.0,10.92,10.92,10.88,10.92,356400.0
2013-07-10 11:30:00,10.91,10.94,10.89,10.93,270600.0,10.91,10.94,10.89,10.93,270600.0
2013-07-10 12:00:00,10.93,10.94,10.91,10.91,190800.0,10.93,10.94,10.91,10.91,190800.0
2013-07-10 12:30:00,10.91,10.94,10.91,10.92,411000.0,10.91,10.94,10.91,10.92,411000.0
2013-07-10 13:00:00,10.92,10.95,10.92,10.93,227400.0,10.92,10.95,10.92,10.93,227400.0
2013-07-10 13:30:00,10.94,10.94,10.92,10.93,195000.0,10.94,10.94,10.92,10.93,195000.0
2013-07-10 14:00:00,10.94,10.97,10.89,10.9,423000.0,10.94,10.97,10.89,10.9,423000.0
2013-07-10 14:30:00,10.89,10.92,10.85,10.87,308400.0,10.89,10.92,10.85,10.87,308400.0
2013-07-10 15:00:00,10.87,10.87,10.84,10.87,533400.0,10.87,10.87,10.84,10.87,533400.0
2013-07-10 15:30:00,10.87,10.93,10.87,10.92,956400.0,10.87,10.93,10.87,10.92,956400.0
2013-07-11 09:30:00,11.03,11.08,11.0,11.03,480000.0,11.03,11.08,11.0,11.03,480000.0
2013-07-11 10:00:00,11.03,11.05,10.99,11.02,397800.0,11.03,11.05,10.99,11.02,397800.0
2013-07-11 10:30:00,11.02,11.02,10.95,10.97,721800.0,11.02,11.02,10.95,10.97,721800.0
2013-07-11 11:00:00,10.97,10.97,10.91,10.92,600600.0,10.97,10.97,10.91,10.92,600600.0
2013-07-11 11:30:00,10.93,11.01,10.92,10.97,552000.0,10.93,11.01,10.92,10.97,552000.0
2013-07-11 12:00:00,10.97,11.0,10.97,10.98,250200.0,10.97,11.0,10.97,10.98,250200.0
2013-07-11 12:30:00,10.98,11.0,10.96,10.96,276600.0,10.98,11.0,10.96,10.96,276600.0
2013-07-11 13:00:00,10.97,10.97,10.91,10.94,412200.0,10.97,10.97,10.91,10.94,412200.0
2013-07-11 13:30:00,10.94,10.96,10.9,10.91,815400.0,10.94,10.96,10.9,10.91,815400.0
2013-07-11 14:00:00,10.91,10.93,10.89,10.92,553800.0,10.91,10.93,10.89,10.92,553800.0
2013-07-11 14:30:00,10.92,10.95,10.9,10.94,989400.0,10.92,10.95,10.9,10.94,989400.0
2013-07-11 15:00:00,10.94,10.96,10.9,10.93,975000.0,10.94,10.96,10.9,10.93,975000.0
2013-07-11 15:30:00,10.92,10.97,10.92,10.97,861000.0,10.92,10.97,10.92,10.97,861000.0
2013-07-12 09:30:00,11.43,11.52,11.28,11.41,2686200.0,11.43,11.52,11.28,11.41,2686200.0
2013-07-12 10:00:00,11.4,11.42,11.33,11.37,1392600.0,11.4,11.42,11.33,11.37,1392600.0
2013-07-12 10:30:00,11.37,11.4,11.33,11.38,696600.0,11.37,11.4,11.33,11.38,696600.0
2013-07-12 11:00:00,11.37,11.4,11.36,11.38,668400.0,11.37,11.4,11.36,11.38,668400.0
2013-07-12 11:30:00,11.38,11.4,11.36,11.37,1122600.0,11.38,11.4,11.36,11.37,1122600.0
2013-07-12 12:00:00,11.37,11.38,11.36,11.37,337200.0,11.37,11.38,11.36,11.37,337200.0
2013-07-12 12:30:00,11.37,11.38,11.31,11.33,447600.0,11.37,11.38,11.31,11.33,447600.0
2013-07-12 13:00:00,11.33,11.35,11.27,11.28,636600.0,11.33,11.35,11.27,11.28,636600.0
2013-07-12 13:30:00,11.28,11.28,11.18,11.19,790200.0,11.28,11.28,11.18,11.19,790200.0
2013-07-12 14:00:00,11.19,11.3,11.19,11.27,780600.0,11.19,11.3,11.19,11.27,780600.0
2013-07-12 14:30:00,11.27,11.33,11.27,11.32,482400.0,11.27,11.33,11.27,11.32,482400.0
2013-07-12 15:00:00,11.32,11.32,11.25,11.26,1371600.0,11.32,11.32,11.25,11.26,1371600.0
2013-07-12 15:30:00,11.26,11.31,11.25,11.31,1422600.0,11.26,11.31,11.25,11.31,1422600.0
2013-07-15 09:30:00,11.28,11.31,11.2,11.26,468000.0,11.28,11.31,11.2,11.26,468000.0
2013-07-15 10:00:00,11.26,11.27,11.19,11.19,649200.0,11.26,11.27,11.19,11.19,649200.0
2013-07-15 10:30:00,11.19,11.21,11.06,11.06,1262400.0,11.19,11.21,11.06,11.06,1262400.0
2013-07-15 11:00:00,11.06,11.13,11.02,11.1,1551600.0,11.06,11.13,11.02,11.1,1551600.0
2013-07-15 11:30:00,11.1,11.16,11.1,11.13,332400.0,11.1,11.16,11.1,11.13,332400.0
2013-07-15 12:00:00,11.13,11.13,11.12,11.12,237000.0,11.13,11.13,11.12,11.12,237000.0
2013-07-15 12:30:00,11.12,11.13,11.11,11.13,341400.0,11.12,11.13,11.11,11.13,341400.0
2013-07-15 13:00:00,11.13,11.17,11.12,11.15,247800.0,11.13,11.17,11.12,11.15,247800.0
2013-07-15 13:30:00,11.15,11.15,11.13,11.14,375000.0,11.15,11.15,11.13,11.14,375000.0
2013-07-15 14:00:00,11.14,11.19,11.14,11.19,285000.0,11.14,11.19,11.14,11.19,285000.0
2013-07-15 14:30:00,11.19,11.24,11.19,11.24,477600.0,11.19,11.24,11.19,11.24,477600.0
2013-07-15 15:00:00,11.24,11.24,11.18,11.21,383400.0,11.24,11.24,11.18,11.21,383400.0
2013-07-15 15:30:00,11.21,11.28,11.21,11.24,867000.0,11.21,11.28,11.21,11.24,867000.0
2013-07-16 09:30:00,11.24,11.3,11.24,11.27,326400.0,11.24,11.3,11.24,11.27,326400.0
2013-07-16 10:00:00,11.27,11.27,11.23,11.24,294000.0,11.27,11.27,11.23,11.24,294000.0
2013-07-16 10:30:00,11.24,11.26,11.23,11.23,549600.0,11.24,11.26,11.23,11.23,549600.0
2013-07-16 11:00:00,11.23,11.24,11.18,11.21,642000.0,11.23,11.24,11.18,11.21,642000.0
2013-07-16 11:30:00,11.22,11.22,11.17,11.19,241800.0,11.22,11.22,11.17,11.19,241800.0
2013-07-16 12:00:00,11.19,11.19,11.16,11.17,411600.0,11.19,11.19,11.16,11.17,411600.0
2013-07-16 12:30:00,11.17,11.2,11.17,11.2,269400.0,11.17,11.2,11.17,11.2,269400.0
2013-07-16 13:00:00,11.19,11.2,11.16,11.2,684600.0,11.19,11.2,11.16,11.2,684600.0
2013-07-16 13:30:00,11.2,11.2,11.17,11.19,261000.0,11.2,11.2,11.17,11.19,261000.0
2013-07-16 14:00:00,11.19,11.21,11.15,11.15,612600.0,11.19,11.21,11.15,11.15,612600.0
2013-07-16 14:30:00,11.15,11.16,11.08,11.09,566400.0,11.15,11.16,11.08,11.09,566400.0
2013-07-16 15:00:00,11.09,11.1,11.06,11.07,1006200.0,11.09,11.1,11.06,11.07,1006200.0
2013-07-16 15:30:00,11.07,11.08,11.06,11.07,1637400.0,11.07,11.08,11.06,11.07,1637400.0
2013-07-17 09:30:00,11.11,11.2,11.09,11.16,319200.0,11.11,11.2,11.09,11.16,319200.0
2013-07-17 10:00:00,11.17,11.18,11.13,11.16,444600.0,11.17,11.18,11.13,11.16,444600.0
2013-07-17 10:30:00,11.16,11.18,11.12,11.14,831000.0,11.16,11.18,11.12,11.14,831000.0
2013-07-17 11:00:00,11.15,11.18,11.13,11.17,287400.0,11.15,11.18,11.13,11.17,287400.0
2013-07-17 11:30:00,11.17,11.19,11.13,11.14,518400.0,11.17,11.19,11.13,11.14,518400.0
2013-07-17 12:00:00,11.15,11.17,11.14,11.15,162600.0,11.15,11.17,11.14,11.15,162600.0
2013-07-17 12:30:00,11.15,11.17,11.14,11.14,208800.0,11.15,11.17,11.14,11.14,208800.0
2013-07-17 13:00:00,11.14,11.18,11.13,11.15,241800.0,11.14,11.18,11.13,11.15,241800.0
2013-07-17 13:30:00,11.15,11.17,11.14,11.15,328200.0,11.15,11.17,11.14,11.15,328200.0
2013-07-17 14:00:00,11.15,11.15,11.12,11.14,289200.0,11.15,11.15,11.12,11.14,289200.0
2013-07-17 14:30:00,11.13,11.14,11.09,11.1,262200.0,11.13,11.14,11.09,11.1,262200.0
2013-07-17 15:00:00,11.1,11.12,11.08,11.09,217200.0,11.1,11.12,11.08,11.09,217200.0
2013-07-17 15:30:00,11.09,11.1,11.07,11.08,522600.0,11.09,11.1,11.07,11.08,522600.0
2013-07-18 09:30:00,11.31,11.36,11.21,11.25,678600.0,11.31,11.36,11.21,11.25,678600.0
2013-07-18 10:00:00,11.25,11.26,11.21,11.24,648000.0,11.25,11.26,11.21,11.24,648000.0
2013-07-18 10:30:00,11.24,11.24,11.21,11.21,438600.0,11.24,11.24,11.21,11.21,438600.0
2013-07-18 11:00:00,11.21,11.21,11.16,11.16,427800.0,11.21,11.21,11.16,11.16,427800.0
2013-07-18 11:30:00,11.16,11.17,11.11,11.12,414600.0,11.16,11.17,11.11,11.12,414600.0
2013-07-18 12:00:00,11.12,11.15,11.09,11.09,317400.0,11.12,11.15,11.09,11.09,317400.0
2013-07-18 12:30:00,11.09,11.1,11.03,11.09,520200.0,11.09,11.1,11.03,11.09,520200.0
2013-07-18 13:00:00,11.09,11.12,11.06,11.09,542400.0,11.09,11.12,11.06,11.09,542400.0
2013-07-18 13:30:00,11.1,11.21,11.09,11.2,309600.0,11.1,11.21,11.09,11.2,309600.0
2013-07-18 14:00:00,11.2,11.21,11.15,11.17,382200.0,11.2,11.21,11.15,11.17,382200.0
2013-07-18 14:30:00,11.17,11.18,11.15,11.17,404400.0,11.17,11.18,11.15,11.17,404400.0
2013-07-18 15:00:00,11.17,11.18,11.16,11.17,439800.0,11.17,11.18,11.16,11.17,439800.0
2013-07-18 15:30:00,11.17,11.18,11.16,11.17,636600.0,11.17,11.18,11.16,11.17,636600.0
2013-07-19 09:30:00,11.16,11.24,11.12,11.23,859800.0,11.16,11.24,11.12,11.23,859800.0
2013-07-19 10:00:00,11.23,11.28,11.23,11.28,351000.0,11.23,11.28,11.23,11.28,351000.0
2013-07-19 10:30:00,11.28,11.31,11.27,11.31,246600.0,11.28,11.31,11.27,11.31,246600.0
2013-07-19 11:00:00,11.31,11.34,11.31,11.34,242400.0,11.31,11.34,11.31,11.34,242400.0
2013-07-19 11:30:00,11.33,11.34,11.32,11.34,215400.0,11.33,11.34,11.32,11.34,215400.0
2013-07-19 12:00:00,11.34,11.34,11.27,11.3,595200.0,11.34,11.34,11.27,11.3,595200.0
2013-07-19 12:30:00,11.3,11.34,11.3,11.34,151200.0,11.3,11.34,11.3,11.34,151200.0
2013-07-19 13:00:00,11.34,11.35,11.28,11.31,403800.0,11.34,11.35,11.28,11.31,403800.0
2013-07-19 13:30:00,11.32,11.34,11.29,11.31,366000.0,11.32,11.34,11.29,11.31,366000.0
2013-07-19 14:00:00,11.31,11.37,11.31,11.35,246600.0,11.31,11.37,11.31,11.35,246600.0
2013-07-19 14:30:00,11.36,11.36,11.35,11.36,249000.0,11.36,11.36,11.35,11.36,249000.0
2013-07-19 15:00:00,11.36,11.37,11.32,11.37,382200.0,11.36,11.37,11.32,11.37,382200.0
2013-07-19 15:30:00,11.37,11.39,11.36,11.38,800400.0,11.37,11.39,11.36,11.38,800400.0
2013-07-22 09:30:00,11.39,11.49,11.35,11.46,298800.0,11.39,11.49,11.35,11.46,298800.0
2013-07-22 10:00:00,11.46,11.5,11.44,11.48,565200.0,11.46,11.5,11.44,11.48,565200.0
2013-07-22 10:30:00,11.47,11.52,11.46,11.5,357000.0,11.47,11.52,11.46,11.5,357000.0
2013-07-22 11:00:00,11.5,11.54,11.5,11.53,454800.0,11.5,11.54,11.5,11.53,454800.0
2013-07-22 11:30:00,11.53,11.54,11.42,11.48,1078200.0,11.53,11.54,11.42,11.48,1078200.0
2013-07-22 12:00:00,11.48,11.52,11.47,11.51,288000.0,11.48,11.52,11.47,11.51,288000.0
2013-07-22 12:30:00,11.51,11.53,11.5,11.53,166200.0,11.51,11.53,11.5,11.53,166200.0
2013-07-22 13:00:00,11.53,11.54,11.46,11.51,311400.0,11.53,11.54,11.46,11.51,311400.0
2013-07-22 13:30:00,11.51,11.55,11.5,11.55,247200.0,11.51,11.55,11.5,11.55,247200.0
2013-07-22 14:00:00,11.55,11.58,11.52,11.58,295200.0,11.55,11.58,11.52,11.58,295200.0
2013-07-22 14:30:00,11.58,11.62,11.56,11.62,295200.0,11.58,11.62,11.56,11.62,295200.0
2013-07-22 15:00:00,11.62,11.64,11.59,11.63,521400.0,11.62,11.64,11.59,11.63,521400.0
2013-07-22 15:30:00,11.63,11.63,11.57,11.6,1137600.0,11.63,11.63,11.57,11.6,1137600.0
2013-07-23 09:30:00,11.61,11.63,11.5,11.58,490200.0,11.61,11.63,11.5,11.58,490200.0
2013-07-23 10:00:00,11.57,11.6,11.55,11.56,563400.0,11.57,11.6,11.55,11.56,563400.0
2013-07-23 10:30:00,11.56,11.64,11.55,11.6,1429200.0,11.56,11.64,11.55,11.6,1429200.0
2013-07-23 11:00:00,11.6,11.66,11.58,11.65,345000.0,11.6,11.66,11.58,11.65,345000.0
2013-07-23 11:30:00,11.66,11.69,11.63,11.65,838200.0,11.66,11.69,11.63,11.65,838200.0
2013-07-23 12:00:00,11.64,11.65,11.61,11.65,355800.0,11.64,11.65,11.61,11.65,355800.0
2013-07-23 12:30:00,11.64,11.68,11.63,11.67,438600.0,11.64,11.68,11.63,11.67,438600.0
2013-07-23 13:00:00,11.67,11.74,11.67,11.73,447600.0,11.67,11.74,11.67,11.73,447600.0
2013-07-23 13:30:00,11.73,11.77,11.72,11.77,450000.0,11.73,11.77,11.72,11.77,450000.0
2013-07-23 14:00:00,11.77,11.78,11.73,11.76,443400.0,11.77,11.78,11.73,11.76,443400.0
2013-07-23 14:30:00,11.76,11.84,11.76,11.83,512400.0,11.76,11.84,11.76,11.83,512400.0
2013-07-23 15:00:00,11.83,11.83,11.79,11.81,582600.0,11.83,11.83,11.79,11.81,582600.0
2013-07-23 15:30:00,11.81,11.83,11.77,11.81,1693200.0,11.81,11.83,11.77,11.81,1693200.0
2013-07-24 09:30:00,11.86,11.88,11.72,11.74,890400.0,11.86,11.88,11.72,11.74,890400.0
2013-07-24 10:00:00,11.74,11.9,11.72,11.87,1570200.0,11.74,11.9,11.72,11.87,1570200.0
2013-07-24 10:30:00,11.87,11.88,11.74,11.75,504600.0,11.87,11.88,11.74,11.75,504600.0
2013-07-24 11:00:00,11.76,11.83,11.74,11.83,991800.0,11.76,11.83,11.74,11.83,991800.0
2013-07-24 11:30:00,11.82,11.85,11.74,11.75,1401000.0,11.82,11.85,11.74,11.75,1401000.0
2013-07-24 12:00:00,11.75,11.77,11.72,11.76,490800.0,11.75,11.77,11.72,11.76,490800.0
2013-07-24 12:30:00,11.75,11.78,11.72,11.74,360600.0,11.75,11.78,11.72,11.74,360600.0
2013-07-24 13:00:00,11.74,11.77,11.71,11.72,438600.0,11.74,11.77,11.71,11.72,438600.0
2013-07-24 13:30:00,11.71,11.71,11.65,11.69,582000.0,11.71,11.71,11.65,11.69,582000.0
2013-07-24 14:00:00,11.69,11.71,11.63,11.63,447600.0,11.69,11.71,11.63,11.63,447600.0
2013-07-24 14:30:00,11.63,11.65,11.6,11.64,448800.0,11.63,11.65,11.6,11.64,448800.0
2013-07-24 15:00:00,11.64,11.67,11.61,11.67,917400.0,11.64,11.67,11.61,11.67,917400.0
2013-07-24 15:30:00,11.67,11.71,11.67,11.7,2194800.0,11.67,11.71,11.67,11.7,2194800.0
2013-07-25 09:30:00,11.69,11.73,11.61,11.68,770400.0,11.69,11.73,11.61,11.68,770400.0
2013-07-25 10:00:00,11.69,11.76,11.68,11.72,555000.0,11.69,11.76,11.68,11.72,555000.0
2013-07-25 10:30:00,11.72,11.73,11.68,11.69,573600.0,11.72,11.73,11.68,11.69,573600.0
2013-07-25 11:00:00,11.69,11.71,11.67,11.67,877200.0,11.69,11.71,11.67,11.67,877200.0
2013-07-25 11:30:00,11.67,11.71,11.63,11.71,450600.0,11.67,11.71,11.63,11.71,450600.0
2013-07-25 12:00:00,11.71,11.72,11.69,11.71,276600.0,11.71,11.72,11.69,11.71,276600.0
2013-07-25 12:30:00,11.71,11.72,11.71,11.71,201600.0,11.71,11.72,11.71,11.71,201600.0
2013-07-25 13:00:00,11.71,11.74,11.71,11.74,472800.0,11.71,11.74,11.71,11.74,472800.0
2013-07-25 13:30:00,11.74,11.77,11.74,11.75,441000.0,11.74,11.77,11.74,11.75,441000.0
2013-07-25 14:00:00,11.75,11.79,11.73,11.79,244800.0,11.75,11.79,11.73,11.79,244800.0
2013-07-25 14:30:00,11.79,11.81,11.76,11.77,527400.0,11.79,11.81,11.76,11.77,527400.0
2013-07-25 15:00:00,11.77,11.8,11.77,11.78,621600.0,11.77,11.8,11.77,11.78,621600.0
2013-07-25 15:30:00,11.78,11.79,11.73,11.79,1644600.0,11.78,11.79,11.73,11.79,1644600.0
2013-07-26 09:30:00,11.76,12.22,11.63,11.97,3811800.0,11.76,12.22,11.63,11.97,3811800.0
2013-07-26 10:00:00,11.97,12.01,11.87,11.95,1699200.0,11.97,12.01,11.87,11.95,1699200.0
2013-07-26 10:30:00,11.93,11.99,11.84,11.92,1120200.0,11.93,11.99,11.84,11.92,1120200.0
2013-07-26 11:00:00,11.92,12.0,11.88,11.92,708600.0,11.92,12.0,11.88,11.92,708600.0
2013-07-26 11:30:00,11.92,11.98,11.88,11.88,405600.0,11.92,11.98,11.88,11.88,405600.0
2013-07-26 12:00:00,11.88,11.91,11.84,11.85,320400.0,11.88,11.91,11.84,11.85,320400.0
2013-07-26 12:30:00,11.85,11.93,11.83,11.88,1273200.0,11.85,11.93,11.83,11.88,1273200.0
2013-07-26 13:00:00,11.88,11.91,11.88,11.91,574800.0,11.88,11.91,11.88,11.91,574800.0
2013-07-26 13:30:00,11.91,11.97,11.91,11.95,578400.0,11.91,11.97,11.91,11.95,578400.0
2013-07-26 14:00:00,11.95,11.96,11.92,11.93,447600.0,11.95,11.96,11.92,11.93,447600.0
2013-07-26 14:30:00,11.94,11.95,11.92,11.93,531000.0,11.94,11.95,11.92,11.93,531000.0
2013-07-26 15:00:00,11.93,11.95,11.92,11.92,659400.0,11.93,11.95,11.92,11.92,659400.0
2013-07-26 15:30:00,11.92,11.98,11.92,11.96,1389000.0,11.92,11.98,11.92,11.96,1389000.0
2013-07-29 09:30:00,11.97,12.02,11.91,11.94,566400.0,11.97,12.02,11.91,11.94,566400.0
2013-07-29 10:00:00,11.93,11.94,11.84,11.93,385200.0,11.93,11.94,11.84,11.93,385200.0
2013-07-29 10:30:00,11.93,11.93,11.83,11.88,441000.0,11.93,11.93,11.83,11.88,441000.0
2013-07-29 11:00:00,11.88,11.89,11.79,11.81,488400.0,11.88,11.89,11.79,11.81,488400.0
2013-07-29 11:30:00,11.81,11.85,11.8,11.81,413400.0,11.81,11.85,11.8,11.81,413400.0
2013-07-29 12:00:00,11.81,11.81,11.74,11.75,394200.0,11.81,11.81,11.74,11.75,394200.0
2013-07-29 12:30:00,11.74,11.75,11.7,11.71,312600.0,11.74,11.75,11.7,11.71,312600.0
2013-07-29 13:00:00,11.71,11.74,11.67,11.69,502800.0,11.71,11.74,11.67,11.69,502800.0
2013-07-29 13:30:00,11.69,11.74,11.68,11.72,376200.0,11.69,11.74,11.68,11.72,376200.0
2013-07-29 14:00:00,11.72,11.74,11.7,11.71,513000.0,11.72,11.74,11.7,11.71,513000.0
2013-07-29 14:30:00,11.71,11.8,11.7,11.79,592200.0,11.71,11.8,11.7,11.79,592200.0
2013-07-29 15:00:00,11.79,11.86,11.77,11.85,804600.0,11.79,11.86,11.77,11.85,804600.0
2013-07-29 15:30:00,11.85,11.87,11.82,11.84,1069200.0,11.85,11.87,11.82,11.84,1069200.0
2013-07-30 09:30:00,11.84,11.91,11.77,11.77,319800.0,11.84,11.91,11.77,11.77,319800.0
2013-07-30 10:00:00,11.77,11.79,11.72,11.72,248400.0,11.77,11.79,11.72,11.72,248400.0
2013-07-30 10:30:00,11.73,11.81,11.72,11.78,472800.0,11.73,11.81,11.72,11.78,472800.0
2013-07-30 11:00:00,11.78,11.8,11.75,11.8,355200.0,11.78,11.8,11.75,11.8,355200.0
2013-07-30 11:30:00,11.79,11.81,11.77,11.79,282000.0,11.79,11.81,11.77,11.79,282000.0
2013-07-30 12:00:00,11.79,11.79,11.75,11.76,329400.0,11.79,11.79,11.75,11.76,329400.0
2013-07-30 12:30:00,11.76,11.76,11.74,11.75,151200.0,11.76,11.76,11.74,11.75,151200.0
2013-07-30 13:00:00,11.76,11.77,11.74,11.74,286200.0,11.76,11.77,11.74,11.74,286200.0
2013-07-30 13:30:00,11.74,11.79,11.73,11.78,243000.0,11.74,11.79,11.73,11.78,243000.0
2013-07-30 14:00:00,11.78,11.78,11.75,11.76,369000.0,11.78,11.78,11.75,11.76,369000.0
2013-07-30 14:30:00,11.76,11.77,11.75,11.76,383400.0,11.76,11.77,11.75,11.76,383400.0
2013-07-30 15:00:00,11.76,11.76,11.74,11.74,442800.0,11.76,11.76,11.74,11.74,442800.0
2013-07-30 15:30:00,11.74,11.78,11.74,11.75,595800.0,11.74,11.78,11.74,11.75,595800.0
2013-07-31 09:30:00,11.78,11.83,11.74,11.81,326400.0,11.78,11.83,11.74,11.81,326400.0
2013-07-31 10:00:00,11.8,11.87,11.78,11.87,517800.0,11.8,11.87,11.78,11.87,517800.0
2013-07-31 10:30:00,11.87,11.89,11.85,11.88,477600.0,11.87,11.89,11.85,11.88,477600.0
2013-07-31 11:00:00,11.88,11.89,11.86,11.87,554400.0,11.88,11.89,11.86,11.87,554400.0
2013-07-31 11:30:00,11.87,11.87,11.85,11.86,312000.0,11.87,11.87,11.85,11.86,312000.0
2013-07-31 12:00:00,11.85,11.9,11.85,11.88,384600.0,11.85,11.9,11.85,11.88,384600.0
2013-07-31 12:30:00,11.89,11.91,11.88,11.9,160200.0,11.89,11.91,11.88,11.9,160200.0
2013-07-31 13:00:00,11.9,11.92,11.9,11.9,228000.0,11.9,11.92,11.9,11.9,228000.0
2013-07-31 13:30:00,11.9,11.96,11.9,11.96,346200.0,11.9,11.96,11.9,11.96,346200.0
2013-07-31 14:00:00,11.96,12.0,11.92,11.93,538800.0,11.96,12.0,11.92,11.93,538800.0
2013-07-31 14:30:00,11.93,11.96,11.93,11.94,330600.0,11.93,11.96,11.93,11.94,330600.0
2013-07-31 15:00:00,11.94,11.95,11.88,11.94,514800.0,11.94,11.95,11.88,11.94,514800.0
2013-07-31 15:30:00,11.93,11.94,11.88,11.9,1005000.0,11.93,11.94,11.88,11.9,1005000.0
2013-08-01 09:30:00,12.03,12.19,12.03,12.13,809400.0,12.03,12.19,12.03,12.13,809400.0
2013-08-01 10:00:00,12.13,12.18,12.07,12.18,673800.0,12.13,12.18,12.07,12.18,673800.0
2013-08-01 10:30:00,12.18,12.26,12.16,12.24,823200.0,12.18,12.26,12.16,12.24,823200.0
2013-08-01 11:00:00,12.24,12.25,12.22,12.24,351600.0,12.24,12.25,12.22,12.24,351600.0
2013-08-01 11:30:00,12.23,12.27,12.23,12.25,645000.0,12.23,12.27,12.23,12.25,645000.0
2013-08-01 12:00:00,12.25,12.26,12.19,12.2,385800.0,12.25,12.26,12.19,12.2,385800.0
2013-08-01 12:30:00,12.21,12.21,12.16,12.19,187200.0,12.21,12.21,12.16,12.19,187200.0
2013-08-01 13:00:00,12.19,12.21,12.18,12.2,243600.0,12.19,12.21,12.18,12.2,243600.0
2013-08-01 13:30:00,12.21,12.24,12.2,12.24,214200.0,12.21,12.24,12.2,12.24,214200.0
2013-08-01 14:00:00,12.23,12.26,12.23,12.26,294000.0,12.23,12.26,12.23,12.26,294000.0
2013-08-01 14:30:00,12.26,12.27,12.23,12.26,413400.0,12.26,12.27,12.23,12.26,413400.0
2013-08-01 15:00:00,12.26,12.29,12.22,12.24,889800.0,12.26,12.29,12.22,12.24,889800.0
2013-08-01 15:30:00,12.24,12.26,12.23,12.24,934800.0,12.24,12.26,12.23,12.24,934800.0
2013-08-02 09:30:00,12.19,12.24,12.15,12.19,405600.0,12.19,12.24,12.15,12.19,405600.0
2013-08-02 10:00:00,12.19,12.19,12.15,12.16,256200.0,12.19,12.19,12.15,12.16,256200.0
2013-08-02 10:30:00,12.16,12.17,12.11,12.12,306000.0,12.16,12.17,12.11,12.12,306000.0
2013-08-02 11:00:00,12.12,12.14,12.1,12.11,667800.0,12.12,12.14,12.1,12.11,667800.0
2013-08-02 11:30:00,12.11,12.18,12.1,12.17,729000.0,12.11,12.18,12.1,12.17,729000.0
2013-08-02 12:00:00,12.17,12.17,12.15,12.16,103200.0,12.17,12.17,12.15,12.16,103200.0
2013-08-02 12:30:00,12.15,12.17,12.14,12.15,127200.0,12.15,12.17,12.14,12.15,127200.0
2013-08-02 13:00:00,12.14,12.15,12.11,12.12,229800.0,12.14,12.15,12.11,12.12,229800.0
2013-08-02 13:30:00,12.11,12.13,12.1,12.1,137400.0,12.11,12.13,12.1,12.1,137400.0
2013-08-02 14:00:00,12.11,12.12,12.07,12.07,262200.0,12.11,12.12,12.07,12.07,262200.0
2013-08-02 14:30:00,12.07,12.08,12.06,12.07,246000.0,12.07,12.08,12.06,12.07,246000.0
2013-08-02 15:00:00,12.07,12.08,12.06,12.08,184800.0,12.07,12.08,12.06,12.08,184800.0
2013-08-02 15:30:00,12.08,12.1,12.08,12.1,490800.0,12.08,12.1,12.08,12.1,490800.0
2013-08-05 09:30:00,12.05,12.19,12.03,12.15,373800.0,12.05,12.19,12.03,12.15,373800.0
2013-08-05 10:00:00,12.16,12.17,12.1,12.13,436800.0,12.16,12.17,12.1,12.13,436800.0
2013-08-05 10:30:00,12.13,12.17,12.12,12.13,279600.0,12.13,12.17,12.12,12.13,279600.0
2013-08-05 11:00:00,12.13,12.16,12.13,12.14,172800.0,12.13,12.16,12.13,12.14,172800.0
2013-08-05 11:30:00,12.14,12.15,12.13,12.15,91800.0,12.14,12.15,12.13,12.15,91800.0
2013-08-05 12:00:00,12.15,12.15,12.12,12.12,184200.0,12.15,12.15,12.12,12.12,184200.0
2013-08-05 12:30:00,12.12,12.13,12.11,12.13,162600.0,12.12,12.13,12.11,12.13,162600.0
2013-08-05 13:00:00,12.13,12.15,12.1,12.13,233400.0,12.13,12.15,12.1,12.13,233400.0
2013-08-05 13:30:00,12.13,12.14,12.12,12.14,91200.0,12.13,12.14,12.12,12.14,91200.0
2013-08-05 14:00:00,12.14,12.14,12.1,12.11,90600.0,12.14,12.14,12.1,12.11,90600.0
2013-08-05 14:30:00,12.11,12.16,12.11,12.15,262800.0,12.11,12.16,12.11,12.15,262800.0
2013-08-05 15:00:00,12.14,12.16,12.14,12.14,225000.0,12.14,12.16,12.14,12.14,225000.0
2013-08-05 15:30:00,12.15,12.16,12.12,12.13,630000.0,12.15,12.16,12.12,12.13,630000.0
2013-08-06 09:30:00,12.14,12.2,12.05,12.08,664800.0,12.14,12.2,12.05,12.08,664800.0
2013-08-06 10:00:00,12.07,12.08,11.99,12.05,1055400.0,12.07,12.08,11.99,12.05,1055400.0
2013-08-06 10:30:00,12.04,12.07,12.03,12.05,298800.0,12.04,12.07,12.03,12.05,298800.0
2013-08-06 11:00:00,12.05,12.08,12.03,12.06,238200.0,12.05,12.08,12.03,12.06,238200.0
2013-08-06 11:30:00,12.07,12.09,12.06,12.08,108600.0,12.07,12.09,12.06,12.08,108600.0
2013-08-06 12:00:00,12.07,12.07,12.05,12.06,193200.0,12.07,12.07,12.05,12.06,193200.0
2013-08-06 12:30:00,12.05,12.09,12.05,12.08,84600.0,12.05,12.09,12.05,12.08,84600.0
2013-08-06 13:00:00,12.08,12.08,12.05,12.07,79200.0,12.08,12.08,12.05,12.07,79200.0
2013-08-06 13:30:00,12.07,12.07,12.05,12.07,189600.0,12.07,12.07,12.05,12.07,189600.0
2013-08-06 14:00:00,12.07,12.07,12.02,12.04,187800.0,12.07,12.07,12.02,12.04,187800.0
2013-08-06 14:30:00,12.05,12.05,12.03,12.04,101400.0,12.05,12.05,12.03,12.04,101400.0
2013-08-06 15:00:00,12.03,12.05,12.01,12.05,382200.0,12.03,12.05,12.01,12.05,382200.0
2013-08-06 15:30:00,12.05,12.07,12.03,12.04,655200.0,12.05,12.07,12.03,12.04,655200.0
2013-08-07 09:30:00,12.0,12.05,11.92,11.92,275400.0,12.0,12.05,11.92,11.92,275400.0
2013-08-07 10:00:00,11.92,11.99,11.91,11.99,303600.0,11.92,11.99,11.91,11.99,303600.0
2013-08-07 10:30:00,11.97,12.0,11.96,11.98,109200.0,11.97,12.0,11.96,11.98,109200.0
2013-08-07 11:00:00,11.97,12.04,11.96,12.03,290400.0,11.97,12.04,11.96,12.03,290400.0
2013-08-07 11:30:00,12.03,12.05,12.01,12.04,256200.0,12.03,12.05,12.01,12.04,256200.0
2013-08-07 12:00:00,12.04,12.05,12.03,12.03,243000.0,12.04,12.05,12.03,12.03,243000.0
2013-08-07 12:30:00,12.03,12.05,12.02,12.03,111600.0,12.03,12.05,12.02,12.03,111600.0
2013-08-07 13:00:00,12.03,12.03,12.0,12.01,499200.0,12.03,12.03,12.0,12.01,499200.0
2013-08-07 13:30:00,12.01,12.02,11.99,11.99,316200.0,12.01,12.02,11.99,11.99,316200.0
2013-08-07 14:00:00,12.0,12.0,11.95,11.97,153600.0,12.0,12.0,11.95,11.97,153600.0
2013-08-07 14:30:00,11.97,11.99,11.95,11.98,238200.0,11.97,11.99,11.95,11.98,238200.0
2013-08-07 15:00:00,11.98,12.03,11.98,12.03,235800.0,11.98,12.03,11.98,12.03,235800.0
2013-08-07 15:30:00,12.03,12.05,12.0,12.01,546600.0,12.03,12.05,12.0,12.01,546600.0
2013-08-08 09:30:00,12.05,12.09,11.94,11.97,351600.0,12.05,12.09,11.94,11.97,351600.0
2013-08-08 10:00:00,11.98,12.0,11.95,11.98,158400.0,11.98,12.0,11.95,11.98,158400.0
2013-08-08 10:30:00,11.98,12.02,11.97,12.0,139800.0,11.98,12.02,11.97,12.0,139800.0
2013-08-08 11:00:00,12.0,12.05,12.0,12.04,213000.0,12.0,12.05,12.0,12.04,213000.0
2013-08-08 11:30:00,12.05,12.06,12.02,12.04,213000.0,12.05,12.06,12.02,12.04,213000.0
2013-08-08 12:00:00,12.05,12.1,12.05,12.09,231000.0,12.05,12.1,12.05,12.09,231000.0
2013-08-08 12:30:00,12.09,12.16,12.08,12.09,319800.0,12.09,12.16,12.08,12.09,319800.0
2013-08-08 13:00:00,12.09,12.13,12.09,12.12,210000.0,12.09,12.13,12.09,12.12,210000.0
2013-08-08 13:30:00,12.11,12.15,12.11,12.14,93600.0,12.11,12.15,12.11,12.14,93600.0
2013-08-08 14:00:00,12.14,12.15,12.13,12.15,61800.0,12.14,12.15,12.13,12.15,61800.0
2013-08-08 14:30:00,12.15,12.17,12.13,12.17,378000.0,12.15,12.17,12.13,12.17,378000.0
2013-08-08 15:00:00,12.17,12.17,12.15,12.17,252000.0,12.17,12.17,12.15,12.17,252000.0
2013-08-08 15:30:00,12.17,12.17,12.13,12.14,553800.0,12.17,12.17,12.13,12.14,553800.0
2013-08-09 09:30:00,12.12,12.22,12.12,12.19,376200.0,12.12,12.22,12.12,12.19,376200.0
2013-08-09 10:00:00,12.19,12.19,12.14,12.16,313200.0,12.19,12.19,12.14,12.16,313200.0
2013-08-09 10:30:00,12.16,12.16,12.04,12.04,158400.0,12.16,12.16,12.04,12.04,158400.0
2013-08-09 11:00:00,12.05,12.08,12.03,12.06,163800.0,12.05,12.08,12.03,12.06,163800.0
2013-08-09 11:30:00,12.06,12.12,12.05,12.09,105600.0,12.06,12.12,12.05,12.09,105600.0
2013-08-09 12:00:00,12.09,12.09,12.06,12.08,103200.0,12.09,12.09,12.06,12.08,103200.0
2013-08-09 12:30:00,12.09,12.11,12.08,12.08,217200.0,12.09,12.11,12.08,12.08,217200.0
2013-08-09 13:00:00,12.08,12.13,12.07,12.13,200400.0,12.08,12.13,12.07,12.13,200400.0
2013-08-09 13:30:00,12.13,12.13,12.1,12.12,208800.0,12.13,12.13,12.1,12.12,208800.0
2013-08-09 14:00:00,12.11,12.14,12.1,12.14,113400.0,12.11,12.14,12.1,12.14,113400.0
2013-08-09 14:30:00,12.14,12.14,12.11,12.11,132600.0,12.14,12.14,12.11,12.11,132600.0
2013-08-09 15:00:00,12.12,12.12,12.1,12.11,126000.0,12.12,12.12,12.1,12.11,126000.0
2013-08-09 15:30:00,12.12,12.13,12.1,12.11,598800.0,12.12,12.13,12.1,12.11,598800.0
2013-08-12 09:30:00,12.07,12.12,12.03,12.07,243600.0,12.07,12.12,12.03,12.07,243600.0
2013-08-12 10:00:00,12.07,12.13,12.07,12.11,306000.0,12.07,12.13,12.07,12.11,306000.0
2013-08-12 10:30:00,12.1,12.11,12.08,12.09,120000.0,12.1,12.11,12.08,12.09,120000.0
2013-08-12 11:00:00,12.09,12.1,12.05,12.08,184800.0,12.09,12.1,12.05,12.08,184800.0
2013-08-12 11:30:00,12.08,12.1,12.07,12.08,234000.0,12.08,12.1,12.07,12.08,234000.0
2013-08-12 12:00:00,12.08,12.08,12.05,12.05,122400.0,12.08,12.08,12.05,12.05,122400.0
2013-08-12 12:30:00,12.04,12.05,12.04,12.05,133200.0,12.04,12.05,12.04,12.05,133200.0
2013-08-12 13:00:00,12.05,12.05,12.03,12.04,91200.0,12.05,12.05,12.03,12.04,91200.0
2013-08-12 13:30:00,12.04,12.04,12.0,12.0,190200.0,12.04,12.04,12.0,12.0,190200.0
2013-08-12 14:00:00,12.0,12.05,12.0,12.04,282000.0,12.0,12.05,12.0,12.04,282000.0
2013-08-12 14:30:00,12.05,12.06,12.04,12.06,168600.0,12.05,12.06,12.04,12.06,168600.0
2013-08-12 15:00:00,12.06,12.06,12.04,12.05,270000.0,12.06,12.06,12.04,12.05,270000.0
2013-08-12 15:30:00,12.05,12.07,12.05,12.06,320400.0,12.05,12.07,12.05,12.06,320400.0
2013-08-13 09:30:00,12.08,12.12,12.01,12.02,101400.0,12.08,12.12,12.01,12.02,101400.0
2013-08-13 10:00:00,12.03,12.03,11.95,11.96,194400.0,12.03,12.03,11.95,11.96,194400.0
2013-08-13 10:30:00,11.96,11.99,11.93,11.97,160800.0,11.96,11.99,11.93,11.97,160800.0
2013-08-13 11:00:00,11.97,12.02,11.97,12.02,109200.0,11.97,12.02,11.97,12.02,109200.0
2013-08-13 11:30:00,12.02,12.03,11.98,11.98,164400.0,12.02,12.03,11.98,11.98,164400.0
2013-08-13 12:00:00,11.99,12.03,11.97,12.01,339600.0,11.99,12.03,11.97,12.01,339600.0
2013-08-13 12:30:00,12.03,12.06,12.02,12.03,213000.0,12.03,12.06,12.02,12.03,213000.0
2013-08-13 13:00:00,12.03,12.05,12.02,12.04,264600.0,12.03,12.05,12.02,12.04,264600.0
2013-08-13 13:30:00,12.04,12.04,11.99,11.99,187800.0,12.04,12.04,11.99,11.99,187800.0
2013-08-13 14:00:00,11.99,12.01,11.97,11.99,264600.0,11.99,12.01,11.97,11.99,264600.0
2013-08-13 14:30:00,11.99,12.02,11.99,12.01,312600.0,11.99,12.02,11.99,12.01,312600.0
2013-08-13 15:00:00,12.02,12.02,11.99,12.01,192000.0,12.02,12.02,11.99,12.01,192000.0
2013-08-13 15:30:00,12.01,12.02,11.99,12.0,463800.0,12.01,12.02,11.99,12.0,463800.0
2013-08-14 09:30:00,11.99,12.09,11.99,12.08,153000.0,11.99,12.09,11.99,12.08,153000.0
2013-08-14 10:00:00,12.09,12.15,12.07,12.15,232200.0,12.09,12.15,12.07,12.15,232200.0
2013-08-14 10:30:00,12.14,12.15,12.08,12.11,186000.0,12.14,12.15,12.08,12.11,186000.0
2013-08-14 11:00:00,12.1,12.16,12.09,12.15,314400.0,12.1,12.16,12.09,12.15,314400.0
2013-08-14 11:30:00,12.15,12.16,12.13,12.14,111600.0,12.15,12.16,12.13,12.14,111600.0
2013-08-14 12:00:00,12.14,12.17,12.13,12.16,128400.0,12.14,12.17,12.13,12.16,128400.0
2013-08-14 12:30:00,12.16,12.16,12.1,12.11,218400.0,12.16,12.16,12.1,12.11,218400.0
2013-08-14 13:00:00,12.1,12.12,12.1,12.1,66000.0,12.1,12.12,12.1,12.1,66000.0
2013-08-14 13:30:00,12.1,12.12,12.09,12.12,226800.0,12.1,12.12,12.09,12.12,226800.0
2013-08-14 14:00:00,12.12,12.15,12.12,12.13,196200.0,12.12,12.15,12.12,12.13,196200.0
2013-08-14 14:30:00,12.13,12.15,12.11,12.11,220800.0,12.13,12.15,12.11,12.11,220800.0
2013-08-14 15:00:00,12.11,12.13,12.1,12.13,295200.0,12.11,12.13,12.1,12.13,295200.0
2013-08-14 15:30:00,12.13,12.14,12.11,12.12,934800.0,12.13,12.14,12.11,12.12,934800.0
2013-08-15 09:30:00,12.06,12.06,11.89,11.89,409800.0,12.06,12.06,11.89,11.89,409800.0
2013-08-15 10:00:00,11.89,11.9,11.82,11.84,229200.0,11.89,11.9,11.82,11.84,229200.0
2013-08-15 10:30:00,11.83,11.84,11.77,11.83,630000.0,11.83,11.84,11.77,11.83,630000.0
2013-08-15 11:00:00,11.83,11.89,11.81,11.87,385200.0,11.83,11.89,11.81,11.87,385200.0
2013-08-15 11:30:00,11.87,11.88,11.84,11.87,240600.0,11.87,11.88,11.84,11.87,240600.0
2013-08-15 12:00:00,11.88,11.88,11.85,11.87,146400.0,11.88,11.88,11.85,11.87,146400.0
2013-08-15 12:30:00,11.87,11.88,11.85,11.85,423000.0,11.87,11.88,11.85,11.85,423000.0
2013-08-15 13:00:00,11.85,11.86,11.83,11.85,180000.0,11.85,11.86,11.83,11.85,180000.0
2013-08-15 13:30:00,11.86,11.88,11.85,11.88,367200.0,11.86,11.88,11.85,11.88,367200.0
2013-08-15 14:00:00,11.88,11.9,11.85,11.9,308400.0,11.88,11.9,11.85,11.9,308400.0
2013-08-15 14:30:00,11.91,11.92,11.89,11.91,599400.0,11.91,11.92,11.89,11.91,599400.0
2013-08-15 15:00:00,11.91,11.92,11.88,11.88,550200.0,11.91,11.92,11.88,11.88,550200.0
2013-08-15 15:30:00,11.89,11.9,11.88,11.89,397800.0,11.89,11.9,11.88,11.89,397800.0
2013-08-16 09:30:00,11.83,11.84,11.61,11.65,911400.0,11.83,11.84,11.61,11.65,911400.0
2013-08-16 10:00:00,11.64,11.68,11.62,11.65,231000.0,11.64,11.68,11.62,11.65,231000.0
2013-08-16 10:30:00,11.64,11.66,11.62,11.65,138600.0,11.64,11.66,11.62,11.65,138600.0
2013-08-16 11:00:00,11.65,11.67,11.61,11.63,286200.0,11.65,11.67,11.61,11.63,286200.0
2013-08-16 11:30:00,11.63,11.66,11.63,11.66,224400.0,11.63,11.66,11.63,11.66,224400.0
2013-08-16 12:00:00,11.66,11.66,11.63,11.64,173400.0,11.66,11.66,11.63,11.64,173400.0
2013-08-16 12:30:00,11.64,11.65,11.63,11.64,130200.0,11.64,11.65,11.63,11.64,130200.0
2013-08-16 13:00:00,11.64,11.66,11.61,11.66,340800.0,11.64,11.66,11.61,11.66,340800.0
2013-08-16 13:30:00,11.66,11.66,11.64,11.64,193800.0,11.66,11.66,11.64,11.64,193800.0
2013-08-16 14:00:00,11.65,11.66,11.63,11.65,309600.0,11.65,11.66,11.63,11.65,309600.0
2013-08-16 14:30:00,11.65,11.68,11.63,11.68,370200.0,11.65,11.68,11.63,11.68,370200.0
2013-08-16 15:00:00,11.67,11.71,11.67,11.69,310200.0,11.67,11.71,11.67,11.69,310200.0
2013-08-16 15:30:00,11.69,11.7,11.66,11.67,382800.0,11.69,11.7,11.66,11.67,382800.0
2013-08-19 09:30:00,11.68,11.71,11.6,11.64,617400.0,11.68,11.71,11.6,11.64,617400.0
2013-08-19 10:00:00,11.65,11.67,11.61,11.62,358800.0,11.65,11.67,11.61,11.62,358800.0
2013-08-19 10:30:00,11.62,11.65,11.6,11.65,337200.0,11.62,11.65,11.6,11.65,337200.0
2013-08-19 11:00:00,11.66,11.67,11.64,11.67,871200.0,11.66,11.67,11.64,11.67,871200.0
2013-08-19 11:30:00,11.67,11.7,11.66,11.67,345600.0,11.67,11.7,11.66,11.67,345600.0
2013-08-19 12:00:00,11.67,11.68,11.66,11.67,305400.0,11.67,11.68,11.66,11.67,305400.0
2013-08-19 12:30:00,11.66,11.67,11.66,11.67,233400.0,11.66,11.67,11.66,11.67,233400.0
2013-08-19 13:00:00,11.67,11.67,11.66,11.66,205800.0,11.67,11.67,11.66,11.66,205800.0
2013-08-19 13:30:00,11.66,11.67,11.63,11.65,249000.0,11.66,11.67,11.63,11.65,249000.0
2013-08-19 14:00:00,11.65,11.65,11.63,11.65,222600.0,11.65,11.65,11.63,11.65,222600.0
2013-08-19 14:30:00,11.64,11.65,11.63,11.63,225600.0,11.64,11.65,11.63,11.63,225600.0
2013-08-19 15:00:00,11.63,11.63,11.61,11.61,259200.0,11.63,11.63,11.61,11.61,259200.0
2013-08-19 15:30:00,11.61,11.62,11.57,11.58,1108800.0,11.61,11.62,11.57,11.58,1108800.0
2013-08-20 09:30:00,11.58,11.73,11.56,11.68,656400.0,11.58,11.73,11.56,11.68,656400.0
2013-08-20 10:00:00,11.68,11.7,11.65,11.68,348000.0,11.68,11.7,11.65,11.68,348000.0
2013-08-20 10:30:00,11.67,11.74,11.67,11.72,618600.0,11.67,11.74,11.67,11.72,618600.0
2013-08-20 11:00:00,11.73,11.75,11.72,11.72,441600.0,11.73,11.75,11.72,11.72,441600.0
2013-08-20 11:30:00,11.72,11.79,11.72,11.77,297000.0,11.72,11.79,11.72,11.77,297000.0
2013-08-20 12:00:00,11.77,11.82,11.77,11.8,204600.0,11.77,11.82,11.77,11.8,204600.0
2013-08-20 12:30:00,11.79,11.82,11.79,11.81,348600.0,11.79,11.82,11.79,11.81,348600.0
2013-08-20 13:00:00,11.81,11.82,11.77,11.78,270600.0,11.81,11.82,11.77,11.78,270600.0
2013-08-20 13:30:00,11.78,11.79,11.77,11.79,129000.0,11.78,11.79,11.77,11.79,129000.0
2013-08-20 14:00:00,11.79,11.79,11.76,11.77,321000.0,11.79,11.79,11.76,11.77,321000.0
2013-08-20 14:30:00,11.77,11.79,11.76,11.77,319200.0,11.77,11.79,11.76,11.77,319200.0
2013-08-20 15:00:00,11.76,11.77,11.74,11.76,252600.0,11.76,11.77,11.74,11.76,252600.0
2013-08-20 15:30:00,11.76,11.77,11.74,11.74,759600.0,11.76,11.77,11.74,11.74,759600.0
2013-08-21 09:30:00,11.77,12.1,11.77,12.06,1264200.0,11.77,12.1,11.77,12.06,1264200.0
2013-08-21 10:00:00,12.06,12.07,11.95,11.97,594000.0,12.06,12.07,11.95,11.97,594000.0
2013-08-21 10:30:00,11.97,12.01,11.93,11.96,537000.0,11.97,12.01,11.93,11.96,537000.0
2013-08-21 11:00:00,11.96,11.99,11.94,11.97,342600.0,11.96,11.99,11.94,11.97,342600.0
2013-08-21 11:30:00,11.97,11.99,11.91,11.94,441000.0,11.97,11.99,11.91,11.94,441000.0
2013-08-21 12:00:00,11.94,11.94,11.92,11.93,182400.0,11.94,11.94,11.92,11.93,182400.0
2013-08-21 12:30:00,11.93,11.93,11.9,11.91,142800.0,11.93,11.93,11.9,11.91,142800.0
2013-08-21 13:00:00,11.91,11.96,11.9,11.95,240000.0,11.91,11.96,11.9,11.95,240000.0
2013-08-21 13:30:00,11.96,12.01,11.96,11.99,281400.0,11.96,12.01,11.96,11.99,281400.0
2013-08-21 14:00:00,11.99,11.99,11.92,11.97,282600.0,11.99,11.99,11.92,11.97,282600.0
2013-08-21 14:30:00,11.97,12.03,11.97,12.02,722400.0,11.97,12.03,11.97,12.02,722400.0
2013-08-21 15:00:00,12.02,12.02,11.98,11.98,793200.0,12.02,12.02,11.98,11.98,793200.0
2013-08-21 15:30:00,11.99,12.0,11.94,11.95,861600.0,11.99,12.0,11.94,11.95,861600.0
2013-08-22 09:30:00,11.96,12.12,11.96,12.04,510000.0,11.96,12.12,11.96,12.04,510000.0
2013-08-22 10:00:00,12.04,12.07,12.03,12.05,272400.0,12.04,12.07,12.03,12.05,272400.0
2013-08-22 10:30:00,12.05,12.08,12.04,12.05,286800.0,12.05,12.08,12.04,12.05,286800.0
2013-08-22 11:00:00,12.05,12.05,12.03,12.04,345000.0,12.05,12.05,12.03,12.04,345000.0
2013-08-22 11:30:00,12.04,12.06,12.03,12.05,438600.0,12.04,12.06,12.03,12.05,438600.0
2013-08-22 12:00:00,12.05,12.06,12.04,12.05,128400.0,12.05,12.06,12.04,12.05,128400.0
2013-08-22 12:30:00,12.05,12.08,12.05,12.08,1092600.0,12.05,12.08,12.05,12.08,1092600.0
2013-08-22 13:00:00,12.08,12.16,12.06,12.14,337800.0,12.08,12.16,12.06,12.14,337800.0
2013-08-22 13:30:00,12.14,12.14,12.11,12.12,135600.0,12.14,12.14,12.11,12.12,135600.0
2013-08-22 14:00:00,12.12,12.15,12.11,12.14,187200.0,12.12,12.15,12.11,12.14,187200.0
2013-08-22 14:30:00,12.15,12.15,12.1,12.12,385800.0,12.15,12.15,12.1,12.12,385800.0
2013-08-22 15:00:00,12.13,12.13,12.1,12.12,243000.0,12.13,12.13,12.1,12.12,243000.0
2013-08-22 15:30:00,12.13,12.13,12.05,12.05,2212200.0,12.13,12.13,12.05,12.05,2212200.0
2013-08-23 09:30:00,12.13,12.21,12.11,12.19,708000.0,12.13,12.21,12.11,12.19,708000.0
2013-08-23 10:00:00,12.19,12.2,12.12,12.13,807000.0,12.19,12.2,12.12,12.13,807000.0
2013-08-23 10:30:00,12.13,12.15,12.11,12.13,519000.0,12.13,12.15,12.11,12.13,519000.0
2013-08-23 11:00:00,12.13,12.15,12.12,12.14,351000.0,12.13,12.15,12.12,12.14,351000.0
2013-08-23 11:30:00,12.14,12.16,12.13,12.15,302400.0,12.14,12.16,12.13,12.15,302400.0
2013-08-23 12:00:00,12.15,12.16,12.15,12.15,204000.0,12.15,12.16,12.15,12.15,204000.0
2013-08-23 12:30:00,12.15,12.16,12.15,12.16,198600.0,12.15,12.16,12.15,12.16,198600.0
2013-08-23 13:00:00,12.16,12.17,12.15,12.17,252600.0,12.16,12.17,12.15,12.17,252600.0
2013-08-23 13:30:00,12.17,12.2,12.16,12.19,200400.0,12.17,12.2,12.16,12.19,200400.0
2013-08-23 14:00:00,12.19,12.19,12.13,12.15,888600.0,12.19,12.19,12.13,12.15,888600.0
2013-08-23 14:30:00,12.15,12.16,12.14,12.15,512400.0,12.15,12.16,12.14,12.15,512400.0
2013-08-23 15:00:00,12.15,12.16,12.13,12.16,586800.0,12.15,12.16,12.13,12.16,586800.0
2013-08-23 15:30:00,12.16,12.17,12.15,12.16,1106400.0,12.16,12.17,12.15,12.16,1106400.0
2013-08-26 09:30:00,12.16,12.21,12.12,12.14,442800.0,12.16,12.21,12.12,12.14,442800.0
2013-08-26 10:00:00,12.15,12.25,12.15,12.22,183600.0,12.15,12.25,12.15,12.22,183600.0
2013-08-26 10:30:00,12.22,12.22,12.15,12.16,368400.0,12.22,12.22,12.15,12.16,368400.0
2013-08-26 11:00:00,12.16,12.17,12.12,12.17,227400.0,12.16,12.17,12.12,12.17,227400.0
2013-08-26 11:30:00,12.16,12.17,12.15,12.16,118200.0,12.16,12.17,12.15,12.16,118200.0
2013-08-26 12:00:00,12.16,12.17,12.15,12.16,117600.0,12.16,12.17,12.15,12.16,117600.0
2013-08-26 12:30:00,12.16,12.18,12.16,12.17,224400.0,12.16,12.18,12.16,12.17,224400.0
2013-08-26 13:00:00,12.17,12.21,12.16,12.17,828000.0,12.17,12.21,12.16,12.17,828000.0
2013-08-26 13:30:00,12.16,12.19,12.16,12.19,206400.0,12.16,12.19,12.16,12.19,206400.0
2013-08-26 14:00:00,12.18,12.22,12.18,12.21,301200.0,12.18,12.22,12.18,12.21,301200.0
2013-08-26 14:30:00,12.21,12.22,12.2,12.2,223200.0,12.21,12.22,12.2,12.2,223200.0
2013-08-26 15:00:00,12.2,12.22,12.16,12.17,532200.0,12.2,12.22,12.16,12.17,532200.0
2013-08-26 15:30:00,12.17,12.21,12.17,12.17,1134000.0,12.17,12.21,12.17,12.17,1134000.0
2013-08-27 09:30:00,12.07,12.07,11.98,12.02,348000.0,12.07,12.07,11.98,12.02,348000.0
2013-08-27 10:00:00,12.0,12.02,11.95,11.96,446400.0,12.0,12.02,11.95,11.96,446400.0
2013-08-27 10:30:00,11.96,12.02,11.95,12.02,434400.0,11.96,12.02,11.95,12.02,434400.0
2013-08-27 11:00:00,12.01,12.01,11.95,11.97,340200.0,12.01,12.01,11.95,11.97,340200.0
2013-08-27 11:30:00,11.97,11.98,11.96,11.97,394200.0,11.97,11.98,11.96,11.97,394200.0
2013-08-27 12:00:00,11.97,11.98,11.95,11.96,372000.0,11.97,11.98,11.95,11.96,372000.0
2013-08-27 12:30:00,11.95,11.99,11.95,11.97,122400.0,11.95,11.99,11.95,11.97,122400.0
2013-08-27 13:00:00,11.97,11.97,11.91,11.93,203400.0,11.97,11.97,11.91,11.93,203400.0
2013-08-27 13:30:00,11.93,11.95,11.91,11.93,327000.0,11.93,11.95,11.91,11.93,327000.0
2013-08-27 14:00:00,11.93,11.94,11.9,11.91,270000.0,11.93,11.94,11.9,11.91,270000.0
2013-08-27 14:30:00,11.91,11.92,11.89,11.91,175200.0,11.91,11.92,11.89,11.91,175200.0
2013-08-27 15:00:00,11.9,11.9,11.85,11.88,295800.0,11.9,11.9,11.85,11.88,295800.0
2013-08-27 15:30:00,11.88,11.88,11.86,11.86,622200.0,11.88,11.88,11.86,11.86,622200.0
2013-08-28 09:30:00,11.85,11.93,11.79,11.79,322200.0,11.85,11.93,11.79,11.79,322200.0
2013-08-28 10:00:00,11.8,11.9,11.79,11.87,819600.0,11.8,11.9,11.79,11.87,819600.0
2013-08-28 10:30:00,11.88,11.92,11.86,11.9,210000.0,11.88,11.92,11.86,11.9,210000.0
2013-08-28 11:00:00,11.9,11.9,11.85,11.87,347400.0,11.9,11.9,11.85,11.87,347400.0
2013-08-28 11:30:00,11.87,11.87,11.82,11.85,208800.0,11.87,11.87,11.82,11.85,208800.0
2013-08-28 12:00:00,11.84,11.84,11.79,11.83,218400.0,11.84,11.84,11.79,11.83,218400.0
2013-08-28 12:30:00,11.83,11.83,11.81,11.81,135000.0,11.83,11.83,11.81,11.81,135000.0
2013-08-28 13:00:00,11.81,11.81,11.78,11.81,142200.0,11.81,11.81,11.78,11.81,142200.0
2013-08-28 13:30:00,11.8,11.8,11.78,11.79,159600.0,11.8,11.8,11.78,11.79,159600.0
2013-08-28 14:00:00,11.79,11.79,11.73,11.74,278400.0,11.79,11.79,11.73,11.74,278400.0
2013-08-28 14:30:00,11.73,11.74,11.72,11.74,245400.0,11.73,11.74,11.72,11.74,245400.0
2013-08-28 15:00:00,11.74,11.77,11.73,11.74,321000.0,11.74,11.77,11.73,11.74,321000.0
2013-08-28 15:30:00,11.74,11.77,11.74,11.75,961200.0,11.74,11.77,11.74,11.75,961200.0
2013-08-29 09:30:00,11.72,11.8,11.71,11.76,227400.0,11.72,11.8,11.71,11.76,227400.0
2013-08-29 10:00:00,11.77,11.8,11.73,11.77,194400.0,11.77,11.8,11.73,11.77,194400.0
2013-08-29 10:30:00,11.77,11.82,11.77,11.8,418200.0,11.77,11.82,11.77,11.8,418200.0
2013-08-29 11:00:00,11.8,11.81,11.78,11.81,152400.0,11.8,11.81,11.78,11.81,152400.0
2013-08-29 11:30:00,11.81,11.81,11.77,11.78,373200.0,11.81,11.81,11.77,11.78,373200.0
2013-08-29 12:00:00,11.78,11.81,11.78,11.81,112200.0,11.78,11.81,11.78,11.81,112200.0
2013-08-29 12:30:00,11.81,11.81,11.78,11.8,175200.0,11.81,11.81,11.78,11.8,175200.0
2013-08-29 13:00:00,11.8,11.81,11.76,11.78,123000.0,11.8,11.81,11.76,11.78,123000.0
2013-08-29 13:30:00,11.78,11.78,11.75,11.76,184200.0,11.78,11.78,11.75,11.76,184200.0
2013-08-29 14:00:00,11.76,11.77,11.74,11.77,190200.0,11.76,11.77,11.74,11.77,190200.0
2013-08-29 14:30:00,11.76,11.79,11.76,11.78,197400.0,11.76,11.79,11.76,11.78,197400.0
2013-08-29 15:00:00,11.78,11.78,11.76,11.77,166800.0,11.78,11.78,11.76,11.77,166800.0
2013-08-29 15:30:00,11.76,11.79,11.75,11.78,626400.0,11.76,11.79,11.75,11.78,626400.0
2013-08-30 09:30:00,11.78,11.79,11.71,11.72,129000.0,11.78,11.79,11.71,11.72,129000.0
2013-08-30 10:00:00,11.73,11.79,11.7,11.78,255000.0,11.73,11.79,11.7,11.78,255000.0
2013-08-30 10:30:00,11.78,11.78,11.73,11.73,228600.0,11.78,11.78,11.73,11.73,228600.0
2013-08-30 11:00:00,11.73,11.75,11.72,11.72,80400.0,11.73,11.75,11.72,11.72,80400.0
2013-08-30 11:30:00,11.72,11.74,11.7,11.73,313800.0,11.72,11.74,11.7,11.73,313800.0
2013-08-30 12:00:00,11.73,11.81,11.73,11.81,163200.0,11.73,11.81,11.73,11.81,163200.0
2013-08-30 12:30:00,11.81,11.81,11.77,11.78,225000.0,11.81,11.81,11.77,11.78,225000.0
2013-08-30 13:00:00,11.78,11.82,11.74,11.82,188400.0,11.78,11.82,11.74,11.82,188400.0
2013-08-30 13:30:00,11.82,11.83,11.8,11.8,191400.0,11.82,11.83,11.8,11.8,191400.0
2013-08-30 14:00:00,11.8,11.8,11.74,11.74,210000.0,11.8,11.8,11.74,11.74,210000.0
2013-08-30 14:30:00,11.75,11.78,11.75,11.76,136200.0,11.75,11.78,11.75,11.76,136200.0
2013-08-30 15:00:00,11.76,11.78,11.75,11.78,253800.0,11.76,11.78,11.75,11.78,253800.0
2013-08-30 15:30:00,11.78,11.78,11.69,11.73,1123200.0,11.78,11.78,11.69,11.73,1123200.0
2013-09-03 09:30:00,11.85,11.89,11.75,11.87,612600.0,11.85,11.89,11.75,11.87,612600.0
2013-09-03 10:00:00,11.87,11.92,11.85,11.86,281400.0,11.87,11.92,11.85,11.86,281400.0
2013-09-03 10:30:00,11.87,11.88,11.84,11.84,291000.0,11.87,11.88,11.84,11.84,291000.0
2013-09-03 11:00:00,11.84,11.85,11.75,11.75,107400.0,11.84,11.85,11.75,11.75,107400.0
2013-09-03 11:30:00,11.75,11.76,11.71,11.72,108600.0,11.75,11.76,11.71,11.72,108600.0
2013-09-03 12:00:00,11.72,11.73,11.69,11.72,108000.0,11.72,11.73,11.69,11.72,108000.0
2013-09-03 12:30:00,11.72,11.74,11.69,11.7,272400.0,11.72,11.74,11.69,11.7,272400.0
2013-09-03 13:00:00,11.71,11.75,11.69,11.73,531000.0,11.71,11.75,11.69,11.73,531000.0
2013-09-03 13:30:00,11.74,11.75,11.73,11.73,103200.0,11.74,11.75,11.73,11.73,103200.0
2013-09-03 14:00:00,11.73,11.79,11.73,11.76,226200.0,11.73,11.79,11.73,11.76,226200.0
2013-09-03 14:30:00,11.76,11.77,11.73,11.75,168000.0,11.76,11.77,11.73,11.75,168000.0
2013-09-03 15:00:00,11.75,11.79,11.75,11.77,376800.0,11.75,11.79,11.75,11.77,376800.0
2013-09-03 15:30:00,11.77,11.79,11.75,11.78,813600.0,11.77,11.79,11.75,11.78,813600.0
2013-09-04 09:30:00,11.75,11.87,11.73,11.85,1060200.0,11.75,11.87,11.73,11.85,1060200.0
2013-09-04 10:00:00,11.85,11.9,11.84,11.88,320400.0,11.85,11.9,11.84,11.88,320400.0
2013-09-04 10:30:00,11.88,11.88,11.85,11.87,390600.0,11.88,11.88,11.85,11.87,390600.0
2013-09-04 11:00:00,11.87,11.89,11.85,11.85,422400.0,11.87,11.89,11.85,11.85,422400.0
2013-09-04 11:30:00,11.85,11.89,11.85,11.89,303600.0,11.85,11.89,11.85,11.89,303600.0
2013-09-04 12:00:00,11.89,11.89,11.88,11.89,408000.0,11.89,11.89,11.88,11.89,408000.0
2013-09-04 12:30:00,11.9,11.91,11.88,11.9,172800.0,11.9,11.91,11.88,11.9,172800.0
2013-09-04 13:00:00,11.9,11.9,11.89,11.9,148800.0,11.9,11.9,11.89,11.9,148800.0
2013-09-04 13:30:00,11.9,11.9,11.88,11.89,172800.0,11.9,11.9,11.88,11.89,172800.0
2013-09-04 14:00:00,11.89,11.9,11.88,11.9,248400.0,11.89,11.9,11.88,11.9,248400.0
2013-09-04 14:30:00,11.9,11.9,11.89,11.9,174000.0,11.9,11.9,11.89,11.9,174000.0
2013-09-04 15:00:00,11.9,11.91,11.88,11.9,310200.0,11.9,11.91,11.88,11.9,310200.0
2013-09-04 15:30:00,11.9,11.9,11.88,11.89,741600.0,11.9,11.9,11.88,11.89,741600.0
2013-09-05 09:30:00,11.87,12.05,11.87,11.99,475200.0,11.87,12.05,11.87,11.99,475200.0
2013-09-05 10:00:00,11.99,12.0,11.97,11.99,189000.0,11.99,12.0,11.97,11.99,189000.0
2013-09-05 10:30:00,11.99,12.0,11.96,11.97,209400.0,11.99,12.0,11.96,11.97,209400.0
2013-09-05 11:00:00,11.97,11.99,11.96,11.98,177600.0,11.97,11.99,11.96,11.98,177600.0
2013-09-05 11:30:00,11.98,12.0,11.97,11.98,183000.0,11.98,12.0,11.97,11.98,183000.0
2013-09-05 12:00:00,11.98,11.99,11.97,11.99,146400.0,11.98,11.99,11.97,11.99,146400.0
2013-09-05 12:30:00,11.98,11.99,11.97,11.97,147600.0,11.98,11.99,11.97,11.97,147600.0
2013-09-05 13:00:00,11.98,11.99,11.97,11.97,126000.0,11.98,11.99,11.97,11.97,126000.0
2013-09-05 13:30:00,11.97,11.98,11.97,11.97,178800.0,11.97,11.98,11.97,11.97,178800.0
2013-09-05 14:00:00,11.97,11.99,11.97,11.99,180000.0,11.97,11.99,11.97,11.99,180000.0
2013-09-05 14:30:00,11.99,12.01,11.99,12.0,356400.0,11.99,12.01,11.99,12.0,356400.0
2013-09-05 15:00:00,12.0,12.01,11.95,11.95,519000.0,12.0,12.01,11.95,11.95,519000.0
2013-09-05 15:30:00,11.95,11.98,11.95,11.97,685800.0,11.95,11.98,11.95,11.97,685800.0
2013-09-06 09:30:00,12.03,12.05,11.93,11.98,786600.0,12.03,12.05,11.93,11.98,786600.0
2013-09-06 10:00:00,11.98,11.98,11.93,11.97,275400.0,11.98,11.98,11.93,11.97,275400.0
2013-09-06 10:30:00,11.97,12.01,11.96,11.99,271200.0,11.97,12.01,11.96,11.99,271200.0
2013-09-06 11:00:00,11.99,12.03,11.97,11.99,412200.0,11.99,12.03,11.97,11.99,412200.0
2013-09-06 11:30:00,11.99,12.02,11.98,12.0,321000.0,11.99,12.02,11.98,12.0,321000.0
2013-09-06 12:00:00,12.0,12.01,12.0,12.01,232800.0,12.0,12.01,12.0,12.01,232800.0
2013-09-06 12:30:00,12.01,12.01,11.99,12.0,163800.0,12.01,12.01,11.99,12.0,163800.0
2013-09-06 13:00:00,12.0,12.01,11.99,12.0,219600.0,12.0,12.01,11.99,12.0,219600.0
2013-09-06 13:30:00,12.0,12.02,11.99,12.02,270000.0,12.0,12.02,11.99,12.02,270000.0
2013-09-06 14:00:00,12.02,12.02,11.99,11.99,208800.0,12.02,12.02,11.99,11.99,208800.0
2013-09-06 14:30:00,11.99,12.0,11.99,11.99,255000.0,11.99,12.0,11.99,11.99,255000.0
2013-09-06 15:00:00,11.99,12.0,11.96,11.97,394800.0,11.99,12.0,11.96,11.97,394800.0
2013-09-06 15:30:00,11.97,11.98,11.9,11.91,1103400.0,11.97,11.98,11.9,11.91,1103400.0
2013-09-09 09:30:00,11.93,11.99,11.91,11.98,537600.0,11.93,11.99,11.91,11.98,537600.0
2013-09-09 10:00:00,11.98,11.98,11.95,11.95,1406400.0,11.98,11.98,11.95,11.95,1406400.0
2013-09-09 10:30:00,11.94,11.99,11.94,11.98,627000.0,11.94,11.99,11.94,11.98,627000.0
2013-09-09 11:00:00,11.98,11.99,11.97,11.97,350400.0,11.98,11.99,11.97,11.97,350400.0
2013-09-09 11:30:00,11.97,11.98,11.95,11.95,193800.0,11.97,11.98,11.95,11.95,193800.0
2013-09-09 12:00:00,11.95,11.97,11.94,11.97,358200.0,11.95,11.97,11.94,11.97,358200.0
2013-09-09 12:30:00,11.97,11.97,11.95,11.95,426600.0,11.97,11.97,11.95,11.95,426600.0
2013-09-09 13:00:00,11.95,11.95,11.92,11.93,246000.0,11.95,11.95,11.92,11.93,246000.0
2013-09-09 13:30:00,11.93,11.95,11.91,11.95,186000.0,11.93,11.95,11.91,11.95,186000.0
2013-09-09 14:00:00,11.95,11.97,11.95,11.96,273000.0,11.95,11.97,11.95,11.96,273000.0
2013-09-09 14:30:00,11.96,11.96,11.94,11.94,263400.0,11.96,11.96,11.94,11.94,263400.0
2013-09-09 15:00:00,11.94,11.95,11.93,11.94,300600.0,11.94,11.95,11.93,11.94,300600.0
2013-09-09 15:30:00,11.94,11.95,11.94,11.95,594600.0,11.94,11.95,11.94,11.95,594600.0
2013-09-10 09:30:00,12.03,12.1,11.98,12.01,381600.0,12.03,12.1,11.98,12.01,381600.0
2013-09-10 10:00:00,12.0,12.09,12.0,12.06,273600.0,12.0,12.09,12.0,12.06,273600.0
2013-09-10 10:30:00,12.07,12.07,12.05,12.06,187800.0,12.07,12.07,12.05,12.06,187800.0
2013-09-10 11:00:00,12.06,12.08,12.05,12.06,156600.0,12.06,12.08,12.05,12.06,156600.0
2013-09-10 11:30:00,12.06,12.07,12.05,12.07,133800.0,12.06,12.07,12.05,12.07,133800.0
2013-09-10 12:00:00,12.07,12.07,12.06,12.06,95400.0,12.07,12.07,12.06,12.06,95400.0
2013-09-10 12:30:00,12.07,12.07,12.06,12.06,163200.0,12.07,12.07,12.06,12.06,163200.0
2013-09-10 13:00:00,12.06,12.06,12.03,12.03,193200.0,12.06,12.06,12.03,12.03,193200.0
2013-09-10 13:30:00,12.03,12.06,12.03,12.05,135000.0,12.03,12.06,12.03,12.05,135000.0
2013-09-10 14:00:00,12.05,12.05,12.01,12.02,208200.0,12.05,12.05,12.01,12.02,208200.0
2013-09-10 14:30:00,12.02,12.05,12.0,12.04,592800.0,12.02,12.05,12.0,12.04,592800.0
2013-09-10 15:00:00,12.04,12.06,12.03,12.03,279000.0,12.04,12.06,12.03,12.03,279000.0
2013-09-10 15:30:00,12.03,12.03,12.01,12.02,538800.0,12.03,12.03,12.01,12.02,538800.0
2013-09-11 09:30:00,12.04,12.08,12.0,12.04,394800.0,12.04,12.08,12.0,12.04,394800.0
2013-09-11 10:00:00,12.03,12.07,12.03,12.04,238200.0,12.03,12.07,12.03,12.04,238200.0
2013-09-11 10:30:00,12.04,12.05,12.01,12.01,181200.0,12.04,12.05,12.01,12.01,181200.0
2013-09-11 11:00:00,12.01,12.04,12.01,12.03,217200.0,12.01,12.04,12.01,12.03,217200.0
2013-09-11 11:30:00,12.03,12.09,12.03,12.05,366600.0,12.03,12.09,12.03,12.05,366600.0
2013-09-11 12:00:00,12.05,12.06,12.04,12.06,470400.0,12.05,12.06,12.04,12.06,470400.0
2013-09-11 12:30:00,12.06,12.06,12.04,12.05,239400.0,12.06,12.06,12.04,12.05,239400.0
2013-09-11 13:00:00,12.05,12.05,12.04,12.04,244200.0,12.05,12.05,12.04,12.04,244200.0
2013-09-11 13:30:00,12.04,12.05,12.04,12.05,204600.0,12.04,12.05,12.04,12.05,204600.0
2013-09-11 14:00:00,12.05,12.05,12.03,12.05,227400.0,12.05,12.05,12.03,12.05,227400.0
2013-09-11 14:30:00,12.05,12.05,12.04,12.04,127200.0,12.05,12.05,12.04,12.04,127200.0
2013-09-11 15:00:00,12.04,12.05,12.04,12.05,220800.0,12.04,12.05,12.04,12.05,220800.0
2013-09-11 15:30:00,12.05,12.06,12.04,12.06,695400.0,12.05,12.06,12.04,12.06,695400.0
2013-09-12 09:30:00,12.05,12.05,11.95,11.96,246600.0,12.05,12.05,11.95,11.96,246600.0
2013-09-12 10:00:00,11.96,12.01,11.95,11.98,235800.0,11.96,12.01,11.95,11.98,235800.0
2013-09-12 10:30:00,11.98,11.99,11.96,11.97,228000.0,11.98,11.99,11.96,11.97,228000.0
2013-09-12 11:00:00,11.97,11.99,11.96,11.98,358800.0,11.97,11.99,11.96,11.98,358800.0
2013-09-12 11:30:00,11.98,11.99,11.95,11.95,303000.0,11.98,11.99,11.95,11.95,303000.0
2013-09-12 12:00:00,11.95,11.97,11.94,11.96,136800.0,11.95,11.97,11.94,11.96,136800.0
2013-09-12 12:30:00,11.95,11.97,11.95,11.96,144600.0,11.95,11.97,11.95,11.96,144600.0
2013-09-12 13:00:00,11.96,11.98,11.95,11.97,298200.0,11.96,11.98,11.95,11.97,298200.0
2013-09-12 13:30:00,11.97,11.98,11.97,11.97,79800.0,11.97,11.98,11.97,11.97,79800.0
2013-09-12 14:00:00,11.97,11.99,11.96,11.97,144600.0,11.97,11.99,11.96,11.97,144600.0
2013-09-12 14:30:00,11.97,11.98,11.96,11.97,103200.0,11.97,11.98,11.96,11.97,103200.0
2013-09-12 15:00:00,11.97,11.97,11.95,11.95,124800.0,11.97,11.97,11.95,11.95,124800.0
2013-09-12 15:30:00,11.95,11.96,11.94,11.95,325800.0,11.95,11.96,11.94,11.95,325800.0
2013-09-13 09:30:00,11.94,11.98,11.92,11.94,285000.0,11.94,11.98,11.92,11.94,285000.0
2013-09-13 10:00:00,11.94,11.95,11.87,11.92,150600.0,11.94,11.95,11.87,11.92,150600.0
2013-09-13 10:30:00,11.92,11.94,11.88,11.9,363000.0,11.92,11.94,11.88,11.9,363000.0
2013-09-13 11:00:00,11.9,11.92,11.87,11.92,193800.0,11.9,11.92,11.87,11.92,193800.0
2013-09-13 11:30:00,11.93,11.94,11.88,11.92,357000.0,11.93,11.94,11.88,11.92,357000.0
2013-09-13 12:00:00,11.91,11.92,11.91,11.92,170400.0,11.91,11.92,11.91,11.92,170400.0
2013-09-13 12:30:00,11.92,11.92,11.9,11.9,79800.0,11.92,11.92,11.9,11.9,79800.0
2013-09-13 13:00:00,11.9,11.91,11.89,11.9,123000.0,11.9,11.91,11.89,11.9,123000.0
2013-09-13 13:30:00,11.9,11.9,11.88,11.9,133800.0,11.9,11.9,11.88,11.9,133800.0
2013-09-13 14:00:00,11.9,11.91,11.9,11.91,147600.0,11.9,11.91,11.9,11.91,147600.0
2013-09-13 14:30:00,11.91,11.92,11.9,11.9,299400.0,11.91,11.92,11.9,11.9,299400.0
2013-09-13 15:00:00,11.91,11.94,11.9,11.93,198000.0,11.91,11.94,11.9,11.93,198000.0
2013-09-13 15:30:00,11.93,11.93,11.91,11.92,534000.0,11.93,11.93,11.91,11.92,534000.0
2013-09-16 09:30:00,12.06,12.08,12.02,12.03,253200.0,12.06,12.08,12.02,12.03,253200.0
2013-09-16 10:00:00,12.04,12.05,12.03,12.04,158400.0,12.04,12.05,12.03,12.04,158400.0
2013-09-16 10:30:00,12.04,12.05,12.02,12.05,229800.0,12.04,12.05,12.02,12.05,229800.0
2013-09-16 11:00:00,12.05,12.08,12.04,12.06,246000.0,12.05,12.08,12.04,12.06,246000.0
2013-09-16 11:30:00,12.06,12.07,12.02,12.03,268800.0,12.06,12.07,12.02,12.03,268800.0
2013-09-16 12:00:00,12.03,12.03,11.99,12.0,192600.0,12.03,12.03,11.99,12.0,192600.0
2013-09-16 12:30:00,12.0,12.0,11.97,11.97,143400.0,12.0,12.0,11.97,11.97,143400.0
2013-09-16 13:00:00,11.98,12.0,11.98,11.98,360600.0,11.98,12.0,11.98,11.98,360600.0
2013-09-16 13:30:00,11.98,11.99,11.92,11.94,282600.0,11.98,11.99,11.92,11.94,282600.0
2013-09-16 14:00:00,11.94,11.96,11.93,11.96,126600.0,11.94,11.96,11.93,11.96,126600.0
2013-09-16 14:30:00,11.95,11.97,11.95,11.95,207600.0,11.95,11.97,11.95,11.95,207600.0
2013-09-16 15:00:00,11.95,11.96,11.94,11.94,313800.0,11.95,11.96,11.94,11.94,313800.0
2013-09-16 15:30:00,11.94,11.95,11.92,11.94,828600.0,11.94,11.95,11.92,11.94,828600.0
2013-09-17 09:30:00,11.93,11.97,11.88,11.97,337200.0,11.93,11.97,11.88,11.97,337200.0
2013-09-17 10:00:00,11.97,11.99,11.95,11.97,229200.0,11.97,11.99,11.95,11.97,229200.0
2013-09-17 10:30:00,11.97,11.97,11.95,11.97,165000.0,11.97,11.97,11.95,11.97,165000.0
2013-09-17 11:00:00,11.97,11.97,11.94,11.96,174000.0,11.97,11.97,11.94,11.96,174000.0
2013-09-17 11:30:00,11.97,12.08,11.96,11.97,937800.0,11.97,12.08,11.96,11.97,937800.0
2013-09-17 12:00:00,11.97,11.98,11.96,11.97,336600.0,11.97,11.98,11.96,11.97,336600.0
2013-09-17 12:30:00,11.97,11.97,11.97,11.97,162000.0,11.97,11.97,11.97,11.97,162000.0
2013-09-17 13:00:00,11.96,11.97,11.94,11.95,336000.0,11.96,11.97,11.94,11.95,336000.0
2013-09-17 13:30:00,11.95,11.96,11.94,11.94,106800.0,11.95,11.96,11.94,11.94,106800.0
2013-09-17 14:00:00,11.94,11.95,11.94,11.95,79200.0,11.94,11.95,11.94,11.95,79200.0
2013-09-17 14:30:00,11.95,11.96,11.95,11.95,102600.0,11.95,11.96,11.95,11.95,102600.0
2013-09-17 15:00:00,11.95,11.96,11.95,11.96,217200.0,11.95,11.96,11.95,11.96,217200.0
2013-09-17 15:30:00,11.96,11.96,11.94,11.96,504600.0,11.96,11.96,11.94,11.96,504600.0
2013-09-18 09:30:00,11.91,11.96,11.88,11.92,786000.0,11.91,11.96,11.88,11.92,786000.0
2013-09-18 10:00:00,11.92,11.93,11.89,11.91,165000.0,11.92,11.93,11.89,11.91,165000.0
2013-09-18 10:30:00,11.91,11.92,11.87,11.88,373200.0,11.91,11.92,11.87,11.88,373200.0
2013-09-18 11:00:00,11.88,11.88,11.82,11.82,398400.0,11.88,11.88,11.82,11.82,398400.0
2013-09-18 11:30:00,11.82,11.82,11.74,11.75,535200.0,11.82,11.82,11.74,11.75,535200.0
2013-09-18 12:00:00,11.75,11.75,11.7,11.71,550200.0,11.75,11.75,11.7,11.71,550200.0
2013-09-18 12:30:00,11.71,11.72,11.69,11.71,618600.0,11.71,11.72,11.69,11.71,618600.0
2013-09-18 13:00:00,11.7,11.72,11.66,11.67,3225000.0,11.7,11.72,11.66,11.67,3225000.0
2013-09-18 13:30:00,11.67,11.68,11.65,11.67,1375200.0,11.67,11.68,11.65,11.67,1375200.0
2013-09-18 14:00:00,11.67,11.79,11.67,11.75,2185800.0,11.67,11.79,11.67,11.75,2185800.0
2013-09-18 14:30:00,11.75,11.79,11.75,11.78,1008000.0,11.75,11.79,11.75,11.78,1008000.0
2013-09-18 15:00:00,11.78,11.83,11.78,11.81,880200.0,11.78,11.83,11.78,11.81,880200.0
2013-09-18 15:30:00,11.81,11.82,11.79,11.8,1207200.0,11.81,11.82,11.79,11.8,1207200.0
2013-09-19 09:30:00,11.86,11.86,11.77,11.79,698400.0,11.86,11.86,11.77,11.79,698400.0
2013-09-19 10:00:00,11.79,11.79,11.76,11.77,229800.0,11.79,11.79,11.76,11.77,229800.0
2013-09-19 10:30:00,11.77,11.8,11.76,11.78,372600.0,11.77,11.8,11.76,11.78,372600.0
2013-09-19 11:00:00,11.78,11.8,11.78,11.78,189600.0,11.78,11.8,11.78,11.78,189600.0
2013-09-19 11:30:00,11.78,11.79,11.76,11.78,154200.0,11.78,11.79,11.76,11.78,154200.0
2013-09-19 12:00:00,11.78,11.79,11.77,11.78,66000.0,11.78,11.79,11.77,11.78,66000.0
2013-09-19 12:30:00,11.78,11.78,11.74,11.75,150600.0,11.78,11.78,11.74,11.75,150600.0
2013-09-19 13:00:00,11.75,11.76,11.74,11.75,204600.0,11.75,11.76,11.74,11.75,204600.0
2013-09-19 13:30:00,11.75,11.75,11.74,11.75,122400.0,11.75,11.75,11.74,11.75,122400.0
2013-09-19 14:00:00,11.74,11.77,11.74,11.75,181800.0,11.74,11.77,11.74,11.75,181800.0
2013-09-19 14:30:00,11.75,11.78,11.75,11.78,128400.0,11.75,11.78,11.75,11.78,128400.0
2013-09-19 15:00:00,11.78,11.8,11.78,11.78,309000.0,11.78,11.8,11.78,11.78,309000.0
2013-09-19 15:30:00,11.79,11.81,11.78,11.79,529200.0,11.79,11.81,11.78,11.79,529200.0
2013-09-20 09:30:00,11.77,11.82,11.75,11.79,1239600.0,11.77,11.82,11.75,11.79,1239600.0
2013-09-20 10:00:00,11.78,11.79,11.76,11.78,288000.0,11.78,11.79,11.76,11.78,288000.0
2013-09-20 10:30:00,11.78,11.8,11.77,11.78,352800.0,11.78,11.8,11.77,11.78,352800.0
2013-09-20 11:00:00,11.78,11.78,11.77,11.78,111600.0,11.78,11.78,11.77,11.78,111600.0
2013-09-20 11:30:00,11.78,11.78,11.74,11.77,334200.0,11.78,11.78,11.74,11.77,334200.0
2013-09-20 12:00:00,11.77,11.77,11.73,11.76,369000.0,11.77,11.77,11.73,11.76,369000.0
2013-09-20 12:30:00,11.76,11.76,11.75,11.75,165000.0,11.76,11.76,11.75,11.75,165000.0
2013-09-20 13:00:00,11.75,11.76,11.74,11.75,222000.0,11.75,11.76,11.74,11.75,222000.0
2013-09-20 13:30:00,11.75,11.76,11.74,11.74,147600.0,11.75,11.76,11.74,11.74,147600.0
2013-09-20 14:00:00,11.74,11.75,11.74,11.74,90000.0,11.74,11.75,11.74,11.74,90000.0
2013-09-20 14:30:00,11.74,11.74,11.72,11.72,152400.0,11.74,11.74,11.72,11.72,152400.0
2013-09-20 15:00:00,11.72,11.73,11.69,11.69,245400.0,11.72,11.73,11.69,11.69,245400.0
2013-09-20 15:30:00,11.69,11.69,11.65,11.67,1357800.0,11.69,11.69,11.65,11.67,1357800.0
2013-09-23 09:30:00,11.66,11.7,11.55,11.57,466800.0,11.66,11.7,11.55,11.57,466800.0
2013-09-23 10:00:00,11.57,11.64,11.57,11.6,258600.0,11.57,11.64,11.57,11.6,258600.0
2013-09-23 10:30:00,11.6,11.61,11.56,11.57,681000.0,11.6,11.61,11.56,11.57,681000.0
2013-09-23 11:00:00,11.57,11.59,11.57,11.59,283800.0,11.57,11.59,11.57,11.59,283800.0
2013-09-23 11:30:00,11.59,11.59,11.57,11.58,237600.0,11.59,11.59,11.57,11.58,237600.0
2013-09-23 12:00:00,11.58,11.59,11.57,11.59,226200.0,11.58,11.59,11.57,11.59,226200.0
2013-09-23 12:30:00,11.59,11.59,11.58,11.59,229200.0,11.59,11.59,11.58,11.59,229200.0
2013-09-23 13:00:00,11.59,11.62,11.58,11.62,441000.0,11.59,11.62,11.58,11.62,441000.0
2013-09-23 13:30:00,11.62,11.63,11.6,11.6,425400.0,11.62,11.63,11.6,11.6,425400.0
2013-09-23 14:00:00,11.6,11.66,11.56,11.57,1879200.0,11.6,11.66,11.56,11.57,1879200.0
2013-09-23 14:30:00,11.57,11.62,11.57,11.61,456000.0,11.57,11.62,11.57,11.61,456000.0
2013-09-23 15:00:00,11.6,11.63,11.52,11.55,12431400.0,11.6,11.63,11.52,11.55,12431400.0
2013-09-23 15:30:00,11.55,11.56,11.54,11.55,9036000.0,11.55,11.56,11.54,11.55,9036000.0
2013-09-24 09:30:00,11.56,11.67,11.54,11.6,989400.0,11.56,11.67,11.54,11.6,989400.0
2013-09-24 10:00:00,11.59,11.6,11.57,11.6,916200.0,11.59,11.6,11.57,11.6,916200.0
2013-09-24 10:30:00,11.6,11.62,11.59,11.61,792000.0,11.6,11.62,11.59,11.61,792000.0
2013-09-24 11:00:00,11.61,11.63,11.59,11.59,496200.0,11.61,11.63,11.59,11.59,496200.0
2013-09-24 11:30:00,11.59,11.61,11.58,11.6,547200.0,11.59,11.61,11.58,11.6,547200.0
2013-09-24 12:00:00,11.6,11.61,11.6,11.6,779400.0,11.6,11.61,11.6,11.6,779400.0
2013-09-24 12:30:00,11.6,11.64,11.6,11.63,585600.0,11.6,11.64,11.6,11.63,585600.0
2013-09-24 13:00:00,11.63,11.63,11.62,11.62,317400.0,11.63,11.63,11.62,11.62,317400.0
2013-09-24 13:30:00,11.62,11.63,11.6,11.61,597000.0,11.62,11.63,11.6,11.61,597000.0
2013-09-24 14:00:00,11.61,11.62,11.6,11.61,656400.0,11.61,11.62,11.6,11.61,656400.0
2013-09-24 14:30:00,11.61,11.63,11.6,11.62,738600.0,11.61,11.63,11.6,11.62,738600.0
2013-09-24 15:00:00,11.62,11.63,11.62,11.62,855600.0,11.62,11.63,11.62,11.62,855600.0
2013-09-24 15:30:00,11.62,11.63,11.61,11.62,1650000.0,11.62,11.63,11.61,11.62,1650000.0
2013-09-25 09:30:00,11.67,11.68,11.52,11.54,1239000.0,11.67,11.68,11.52,11.54,1239000.0
2013-09-25 10:00:00,11.54,11.57,11.53,11.56,756000.0,11.54,11.57,11.53,11.56,756000.0
2013-09-25 10:30:00,11.55,11.59,11.54,11.57,1292400.0,11.55,11.59,11.54,11.57,1292400.0
2013-09-25 11:00:00,11.57,11.59,11.56,11.57,435000.0,11.57,11.59,11.56,11.57,435000.0
2013-09-25 11:30:00,11.57,11.59,11.55,11.56,445800.0,11.57,11.59,11.55,11.56,445800.0
2013-09-25 12:00:00,11.56,11.59,11.53,11.54,416400.0,11.56,11.59,11.53,11.54,416400.0
2013-09-25 12:30:00,11.54,11.55,11.53,11.53,478800.0,11.54,11.55,11.53,11.53,478800.0
2013-09-25 13:00:00,11.53,11.54,11.51,11.51,634200.0,11.53,11.54,11.51,11.51,634200.0
2013-09-25 13:30:00,11.51,11.52,11.46,11.48,1251000.0,11.51,11.52,11.46,11.48,1251000.0
2013-09-25 14:00:00,11.48,11.52,11.47,11.48,1111200.0,11.48,11.52,11.47,11.48,1111200.0
2013-09-25 14:30:00,11.48,11.48,11.43,11.43,877800.0,11.48,11.48,11.43,11.43,877800.0
2013-09-25 15:00:00,11.43,11.44,11.41,11.42,1424400.0,11.43,11.44,11.41,11.42,1424400.0
2013-09-25 15:30:00,11.42,11.42,11.4,11.41,2043000.0,11.42,11.42,11.4,11.41,2043000.0
2013-09-26 09:30:00,11.45,11.5,11.42,11.45,941400.0,11.45,11.5,11.42,11.45,941400.0
2013-09-26 10:00:00,11.45,11.48,11.43,11.45,961800.0,11.45,11.48,11.43,11.45,961800.0
2013-09-26 10:30:00,11.45,11.45,11.39,11.4,550200.0,11.45,11.45,11.39,11.4,550200.0
2013-09-26 11:00:00,11.4,11.4,11.34,11.37,1008000.0,11.4,11.4,11.34,11.37,1008000.0
2013-09-26 11:30:00,11.38,11.41,11.36,11.4,694200.0,11.38,11.41,11.36,11.4,694200.0
2013-09-26 12:00:00,11.4,11.41,11.38,11.39,852000.0,11.4,11.41,11.38,11.39,852000.0
2013-09-26 12:30:00,11.39,11.41,11.37,11.38,636000.0,11.39,11.41,11.37,11.38,636000.0
2013-09-26 13:00:00,11.38,11.38,11.34,11.34,782400.0,11.38,11.38,11.34,11.34,782400.0
2013-09-26 13:30:00,11.34,11.35,11.28,11.3,1229400.0,11.34,11.35,11.28,11.3,1229400.0
2013-09-26 14:00:00,11.3,11.35,11.26,11.34,1776600.0,11.3,11.35,11.26,11.34,1776600.0
2013-09-26 14:30:00,11.34,11.45,11.33,11.44,1874400.0,11.34,11.45,11.33,11.44,1874400.0
2013-09-26 15:00:00,11.44,11.46,11.43,11.45,751800.0,11.44,11.46,11.43,11.45,751800.0
2013-09-26 15:30:00,11.45,11.46,11.42,11.43,1640400.0,11.45,11.46,11.42,11.43,1640400.0
2013-09-27 09:30:00,11.39,11.46,11.35,11.43,323400.0,11.39,11.46,11.35,11.43,323400.0
2013-09-27 10:00:00,11.44,11.47,11.42,11.46,421200.0,11.44,11.47,11.42,11.46,421200.0
2013-09-27 10:30:00,11.46,11.49,11.46,11.49,297000.0,11.46,11.49,11.46,11.49,297000.0
2013-09-27 11:00:00,11.49,11.52,11.46,11.52,356400.0,11.49,11.52,11.46,11.52,356400.0
2013-09-27 11:30:00,11.52,11.56,11.48,11.51,237600.0,11.52,11.56,11.48,11.51,237600.0
2013-09-27 12:00:00,11.51,11.57,11.51,11.56,498600.0,11.51,11.57,11.51,11.56,498600.0
2013-09-27 12:30:00,11.56,11.57,11.5,11.53,661800.0,11.56,11.57,11.5,11.53,661800.0
2013-09-27 13:00:00,11.52,11.53,11.5,11.52,551400.0,11.52,11.53,11.5,11.52,551400.0
2013-09-27 13:30:00,11.51,11.52,11.48,11.49,387600.0,11.51,11.52,11.48,11.49,387600.0
2013-09-27 14:00:00,11.49,11.49,11.44,11.45,481200.0,11.49,11.49,11.44,11.45,481200.0
2013-09-27 14:30:00,11.45,11.47,11.45,11.45,528600.0,11.45,11.47,11.45,11.45,528600.0
2013-09-27 15:00:00,11.45,11.48,11.43,11.47,628200.0,11.45,11.48,11.43,11.47,628200.0
2013-09-27 15:30:00,11.48,11.48,11.46,11.46,1063800.0,11.48,11.48,11.46,11.46,1063800.0
2013-09-30 09:30:00,11.31,11.52,11.29,11.52,865800.0,11.31,11.52,11.29,11.52,865800.0
2013-09-30 10:00:00,11.52,11.53,11.46,11.46,441000.0,11.52,11.53,11.46,11.46,441000.0
2013-09-30 10:30:00,11.47,11.48,11.44,11.47,642000.0,11.47,11.48,11.44,11.47,642000.0
2013-09-30 11:00:00,11.46,11.55,11.46,11.52,267000.0,11.46,11.55,11.46,11.52,267000.0
2013-09-30 11:30:00,11.52,11.56,11.52,11.55,262200.0,11.52,11.56,11.52,11.55,262200.0
2013-09-30 12:00:00,11.55,11.56,11.54,11.55,535200.0,11.55,11.56,11.54,11.55,535200.0
2013-09-30 12:30:00,11.55,11.56,11.55,11.55,393600.0,11.55,11.56,11.55,11.55,393600.0
2013-09-30 13:00:00,11.55,11.57,11.55,11.55,449400.0,11.55,11.57,11.55,11.55,449400.0
2013-09-30 13:30:00,11.55,11.56,11.54,11.56,712800.0,11.55,11.56,11.54,11.56,712800.0
2013-09-30 14:00:00,11.55,11.57,11.55,11.57,664800.0,11.55,11.57,11.55,11.57,664800.0
2013-09-30 14:30:00,11.57,11.59,11.56,11.59,795000.0,11.57,11.59,11.56,11.59,795000.0
2013-09-30 15:00:00,11.59,11.6,11.57,11.6,787200.0,11.59,11.6,11.57,11.6,787200.0
2013-09-30 15:30:00,11.6,11.61,11.59,11.6,1293000.0,11.6,11.61,11.59,11.6,1293000.0
2013-10-01 09:30:00,11.67,11.81,11.63,11.78,1400400.0,11.67,11.81,11.63,11.78,1400400.0
2013-10-01 10:00:00,11.78,11.84,11.78,11.83,1655400.0,11.78,11.84,11.78,11.83,1655400.0
2013-10-01 10:30:00,11.84,11.84,11.78,11.78,2800800.0,11.84,11.84,11.78,11.78,2800800.0
2013-10-01 11:00:00,11.78,11.82,11.78,11.82,553800.0,11.78,11.82,11.78,11.82,553800.0
2013-10-01 11:30:00,11.82,11.86,11.82,11.86,775800.0,11.82,11.86,11.82,11.86,775800.0
2013-10-01 12:00:00,11.86,11.87,11.86,11.86,526800.0,11.86,11.87,11.86,11.86,526800.0
2013-10-01 12:30:00,11.86,11.88,11.86,11.87,837000.0,11.86,11.88,11.86,11.87,837000.0
2013-10-01 13:00:00,11.87,11.87,11.83,11.85,676200.0,11.87,11.87,11.83,11.85,676200.0
2013-10-01 13:30:00,11.85,11.85,11.84,11.85,457200.0,11.85,11.85,11.84,11.85,457200.0
2013-10-01 14:00:00,11.85,11.85,11.82,11.82,997800.0,11.85,11.85,11.82,11.82,997800.0
2013-10-01 14:30:00,11.82,11.84,11.82,11.84,669000.0,11.82,11.84,11.82,11.84,669000.0
2013-10-01 15:00:00,11.84,11.87,11.84,11.86,819600.0,11.84,11.87,11.84,11.86,819600.0
2013-10-01 15:30:00,11.87,11.88,11.86,11.88,2008800.0,11.87,11.88,11.86,11.88,2008800.0
2013-10-02 09:30:00,11.85,11.91,11.82,11.9,383400.0,11.85,11.91,11.82,11.9,383400.0
2013-10-02 10:00:00,11.89,11.9,11.86,11.89,514200.0,11.89,11.9,11.86,11.89,514200.0
2013-10-02 10:30:00,11.89,11.94,11.87,11.92,1068000.0,11.89,11.94,11.87,11.92,1068000.0
2013-10-02 11:00:00,11.92,11.92,11.87,11.88,604200.0,11.92,11.92,11.87,11.88,604200.0
2013-10-02 11:30:00,11.88,11.89,11.87,11.88,481800.0,11.88,11.89,11.87,11.88,481800.0
2013-10-02 12:00:00,11.88,11.92,11.87,11.89,1241400.0,11.88,11.92,11.87,11.89,1241400.0
2013-10-02 12:30:00,11.89,11.91,11.88,11.88,346200.0,11.89,11.91,11.88,11.88,346200.0
2013-10-02 13:00:00,11.89,11.91,11.88,11.91,236400.0,11.89,11.91,11.88,11.91,236400.0
2013-10-02 13:30:00,11.91,11.91,11.88,11.88,277800.0,11.91,11.91,11.88,11.88,277800.0
2013-10-02 14:00:00,11.88,11.91,11.88,11.9,513000.0,11.88,11.91,11.88,11.9,513000.0
2013-10-02 14:30:00,11.9,11.91,11.88,11.91,301800.0,11.9,11.91,11.88,11.91,301800.0
2013-10-02 15:00:00,11.91,11.94,11.91,11.94,544200.0,11.91,11.94,11.91,11.94,544200.0
2013-10-02 15:30:00,11.94,11.99,11.94,11.97,1361400.0,11.94,11.99,11.94,11.97,1361400.0
2013-10-03 09:30:00,11.99,12.0,11.85,11.85,337800.0,11.99,12.0,11.85,11.85,337800.0
2013-10-03 10:00:00,11.86,11.92,11.86,11.91,1013400.0,11.86,11.92,11.86,11.91,1013400.0
2013-10-03 10:30:00,11.91,11.91,11.89,11.9,351000.0,11.91,11.91,11.89,11.9,351000.0
2013-10-03 11:00:00,11.9,11.93,11.9,11.93,392400.0,11.9,11.93,11.9,11.93,392400.0
2013-10-03 11:30:00,11.93,11.95,11.93,11.95,474600.0,11.93,11.95,11.93,11.95,474600.0
2013-10-03 12:00:00,11.95,11.99,11.95,11.99,517200.0,11.95,11.99,11.95,11.99,517200.0
2013-10-03 12:30:00,11.99,12.05,11.98,12.03,503400.0,11.99,12.05,11.98,12.03,503400.0
2013-10-03 13:00:00,12.03,12.12,12.02,12.12,658800.0,12.03,12.12,12.02,12.12,658800.0
2013-10-03 13:30:00,12.12,12.14,12.08,12.09,489000.0,12.12,12.14,12.08,12.09,489000.0
2013-10-03 14:00:00,12.09,12.1,12.04,12.1,741600.0,12.09,12.1,12.04,12.1,741600.0
2013-10-03 14:30:00,12.1,12.1,12.06,12.06,505800.0,12.1,12.1,12.06,12.06,505800.0
2013-10-03 15:00:00,12.06,12.07,12.03,12.05,585000.0,12.06,12.07,12.03,12.05,585000.0
2013-10-03 15:30:00,12.05,12.05,12.01,12.03,1420800.0,12.05,12.05,12.01,12.03,1420800.0
2013-10-04 09:30:00,12.03,12.13,12.03,12.13,325200.0,12.03,12.13,12.03,12.13,325200.0
2013-10-04 10:00:00,12.13,12.13,12.1,12.1,365400.0,12.13,12.13,12.1,12.1,365400.0
2013-10-04 10:30:00,12.1,12.13,12.08,12.13,414000.0,12.1,12.13,12.08,12.13,414000.0
2013-10-04 11:00:00,12.13,12.18,12.13,12.13,497400.0,12.13,12.18,12.13,12.13,497400.0
2013-10-04 11:30:00,12.14,12.16,12.11,12.11,202800.0,12.14,12.16,12.11,12.11,202800.0
2013-10-04 12:00:00,12.11,12.13,12.1,12.12,216600.0,12.11,12.13,12.1,12.12,216600.0
2013-10-04 12:30:00,12.13,12.13,12.09,12.09,196200.0,12.13,12.13,12.09,12.09,196200.0
2013-10-04 13:00:00,12.1,12.13,12.1,12.11,154200.0,12.1,12.13,12.1,12.11,154200.0
2013-10-04 13:30:00,12.11,12.13,12.1,12.1,132600.0,12.11,12.13,12.1,12.1,132600.0
2013-10-04 14:00:00,12.1,12.12,12.09,12.1,179400.0,12.1,12.12,12.09,12.1,179400.0
2013-10-04 14:30:00,12.1,12.12,12.1,12.12,174000.0,12.1,12.12,12.1,12.12,174000.0
2013-10-04 15:00:00,12.12,12.17,12.12,12.17,901800.0,12.12,12.17,12.12,12.17,901800.0
2013-10-04 15:30:00,12.16,12.17,12.13,12.14,1251000.0,12.16,12.17,12.13,12.14,1251000.0
2013-10-07 09:30:00,12.04,12.14,11.98,12.07,736200.0,12.04,12.14,11.98,12.07,736200.0
2013-10-07 10:00:00,12.08,12.16,12.07,12.13,437400.0,12.08,12.16,12.07,12.13,437400.0
2013-10-07 10:30:00,12.13,12.14,12.08,12.1,374400.0,12.13,12.14,12.08,12.1,374400.0
2013-10-07 11:00:00,12.1,12.1,12.08,12.09,580200.0,12.1,12.1,12.08,12.09,580200.0
2013-10-07 11:30:00,12.09,12.14,12.09,12.12,180600.0,12.09,12.14,12.09,12.12,180600.0
2013-10-07 12:00:00,12.12,12.12,12.1,12.11,154800.0,12.12,12.12,12.1,12.11,154800.0
2013-10-07 12:30:00,12.11,12.12,12.09,12.09,154800.0,12.11,12.12,12.09,12.09,154800.0
2013-10-07 13:00:00,12.09,12.1,12.07,12.08,247200.0,12.09,12.1,12.07,12.08,247200.0
2013-10-07 13:30:00,12.08,12.13,12.08,12.13,169200.0,12.08,12.13,12.08,12.13,169200.0
2013-10-07 14:00:00,12.13,12.14,12.11,12.11,268800.0,12.13,12.14,12.11,12.11,268800.0
2013-10-07 14:30:00,12.12,12.14,12.11,12.13,278400.0,12.12,12.14,12.11,12.13,278400.0
2013-10-07 15:00:00,12.13,12.17,12.13,12.16,564000.0,12.13,12.17,12.13,12.16,564000.0
2013-10-07 15:30:00,12.16,12.17,12.1,12.1,1080000.0,12.16,12.17,12.1,12.1,1080000.0
2013-10-08 09:30:00,12.07,12.16,12.07,12.15,501000.0,12.07,12.16,12.07,12.15,501000.0
2013-10-08 10:00:00,12.15,12.15,12.11,12.13,574800.0,12.15,12.15,12.11,12.13,574800.0
2013-10-08 10:30:00,12.13,12.17,12.09,12.16,1761000.0,12.13,12.17,12.09,12.16,1761000.0
2013-10-08 11:00:00,12.16,12.16,12.11,12.13,259800.0,12.16,12.16,12.11,12.13,259800.0
2013-10-08 11:30:00,12.13,12.14,12.1,12.13,289200.0,12.13,12.14,12.1,12.13,289200.0
2013-10-08 12:00:00,12.13,12.13,12.1,12.11,252600.0,12.13,12.13,12.1,12.11,252600.0
2013-10-08 12:30:00,12.11,12.13,12.1,12.12,267000.0,12.11,12.13,12.1,12.12,267000.0
2013-10-08 13:00:00,12.12,12.13,12.11,12.13,414600.0,12.12,12.13,12.11,12.13,414600.0
2013-10-08 13:30:00,12.13,12.14,12.11,12.13,240000.0,12.13,12.14,12.11,12.13,240000.0
2013-10-08 14:00:00,12.13,12.14,12.12,12.13,516600.0,12.13,12.14,12.12,12.13,516600.0
2013-10-08 14:30:00,12.13,12.14,12.12,12.13,430800.0,12.13,12.14,12.12,12.13,430800.0
2013-10-08 15:00:00,12.13,12.14,12.12,12.13,427800.0,12.13,12.14,12.12,12.13,427800.0
2013-10-08 15:30:00,12.13,12.13,12.06,12.06,752400.0,12.13,12.13,12.06,12.06,752400.0
2013-10-09 09:30:00,12.08,12.11,12.06,12.1,587400.0,12.08,12.11,12.06,12.1,587400.0
2013-10-09 10:00:00,12.1,12.13,12.08,12.12,508800.0,12.1,12.13,12.08,12.12,508800.0
2013-10-09 10:30:00,12.13,12.15,12.11,12.12,468000.0,12.13,12.15,12.11,12.12,468000.0
2013-10-09 11:00:00,12.13,12.15,12.09,12.11,380400.0,12.13,12.15,12.09,12.11,380400.0
2013-10-09 11:30:00,12.11,12.14,12.09,12.09,450600.0,12.11,12.14,12.09,12.09,450600.0
2013-10-09 12:00:00,12.1,12.12,12.09,12.09,450600.0,12.1,12.12,12.09,12.09,450600.0
2013-10-09 12:30:00,12.09,12.11,12.09,12.11,445800.0,12.09,12.11,12.09,12.11,445800.0
2013-10-09 13:00:00,12.11,12.16,12.11,12.14,301800.0,12.11,12.16,12.11,12.14,301800.0
2013-10-09 13:30:00,12.14,12.18,12.14,12.18,364800.0,12.14,12.18,12.14,12.18,364800.0
2013-10-09 14:00:00,12.18,12.19,12.17,12.18,421200.0,12.18,12.19,12.17,12.18,421200.0
2013-10-09 14:30:00,12.18,12.21,12.18,12.21,480000.0,12.18,12.21,12.18,12.21,480000.0
2013-10-09 15:00:00,12.21,12.23,12.18,12.18,676800.0,12.21,12.23,12.18,12.18,676800.0
2013-10-09 15:30:00,12.18,12.2,12.13,12.15,805800.0,12.18,12.2,12.13,12.15,805800.0
2013-10-10 09:30:00,12.27,12.27,12.14,12.18,577800.0,12.27,12.27,12.14,12.18,577800.0
2013-10-10 10:00:00,12.18,12.2,12.16,12.19,360000.0,12.18,12.2,12.16,12.19,360000.0
2013-10-10 10:30:00,12.2,12.2,12.16,12.16,313200.0,12.2,12.2,12.16,12.16,313200.0
2013-10-10 11:00:00,12.16,12.17,12.12,12.15,214800.0,12.16,12.17,12.12,12.15,214800.0
2013-10-10 11:30:00,12.15,12.18,12.14,12.17,347400.0,12.15,12.18,12.14,12.17,347400.0
2013-10-10 12:00:00,12.18,12.22,12.18,12.22,244800.0,12.18,12.22,12.18,12.22,244800.0
2013-10-10 12:30:00,12.22,12.24,12.21,12.22,182400.0,12.22,12.24,12.21,12.22,182400.0
2013-10-10 13:00:00,12.21,12.22,12.19,12.21,272400.0,12.21,12.22,12.19,12.21,272400.0
2013-10-10 13:30:00,12.21,12.22,12.2,12.2,192000.0,12.21,12.22,12.2,12.2,192000.0
2013-10-10 14:00:00,12.21,12.22,12.19,12.2,389400.0,12.21,12.22,12.19,12.2,389400.0
2013-10-10 14:30:00,12.2,12.22,12.2,12.22,142200.0,12.2,12.22,12.2,12.22,142200.0
2013-10-10 15:00:00,12.22,12.25,12.22,12.24,355800.0,12.22,12.25,12.22,12.24,355800.0
2013-10-10 15:30:00,12.24,12.29,12.24,12.29,1231800.0,12.24,12.29,12.24,12.29,1231800.0
2013-10-11 09:30:00,12.24,12.29,12.2,12.24,259200.0,12.24,12.29,12.2,12.24,259200.0
2013-10-11 10:00:00,12.24,12.27,12.24,12.26,185400.0,12.24,12.27,12.24,12.26,185400.0
2013-10-11 10:30:00,12.26,12.27,12.22,12.25,303000.0,12.26,12.27,12.22,12.25,303000.0
2013-10-11 11:00:00,12.25,12.27,12.24,12.25,270600.0,12.25,12.27,12.24,12.25,270600.0
2013-10-11 11:30:00,12.26,12.3,12.25,12.29,102000.0,12.26,12.3,12.25,12.29,102000.0
2013-10-11 12:00:00,12.29,12.33,12.28,12.33,222000.0,12.29,12.33,12.28,12.33,222000.0
2013-10-11 12:30:00,12.32,12.35,12.31,12.31,375000.0,12.32,12.35,12.31,12.31,375000.0
2013-10-11 13:00:00,12.31,12.33,12.3,12.3,235200.0,12.31,12.33,12.3,12.3,235200.0
2013-10-11 13:30:00,12.3,12.33,12.29,12.32,168000.0,12.3,12.33,12.29,12.32,168000.0
2013-10-11 14:00:00,12.32,12.33,12.31,12.33,243000.0,12.32,12.33,12.31,12.33,243000.0
2013-10-11 14:30:00,12.33,12.34,12.32,12.32,228000.0,12.33,12.34,12.32,12.32,228000.0
2013-10-11 15:00:00,12.32,12.33,12.31,12.32,238200.0,12.32,12.33,12.31,12.32,238200.0
2013-10-11 15:30:00,12.32,12.33,12.3,12.33,689400.0,12.32,12.33,12.3,12.33,689400.0
2013-10-14 09:30:00,12.27,12.33,12.25,12.31,435600.0,12.27,12.33,12.25,12.31,435600.0
2013-10-14 10:00:00,12.3,12.33,12.28,12.33,259200.0,12.3,12.33,12.28,12.33,259200.0
2013-10-14 10:30:00,12.33,12.38,12.33,12.35,414000.0,12.33,12.38,12.33,12.35,414000.0
2013-10-14 11:00:00,12.35,12.41,12.35,12.41,166800.0,12.35,12.41,12.35,12.41,166800.0
2013-10-14 11:30:00,12.41,12.43,12.4,12.41,422400.0,12.41,12.43,12.4,12.41,422400.0
2013-10-14 12:00:00,12.41,12.44,12.39,12.4,290400.0,12.41,12.44,12.39,12.4,290400.0
2013-10-14 12:30:00,12.4,12.41,12.38,12.39,123600.0,12.4,12.41,12.38,12.39,123600.0
2013-10-14 13:00:00,12.39,12.42,12.38,12.4,138000.0,12.39,12.42,12.38,12.4,138000.0
2013-10-14 13:30:00,12.41,12.43,12.4,12.42,129600.0,12.41,12.43,12.4,12.42,129600.0
2013-10-14 14:00:00,12.42,12.45,12.42,12.44,155400.0,12.42,12.45,12.42,12.44,155400.0
2013-10-14 14:30:00,12.44,12.47,12.44,12.45,239400.0,12.44,12.47,12.44,12.45,239400.0
2013-10-14 15:00:00,12.45,12.48,12.45,12.46,238800.0,12.45,12.48,12.45,12.46,238800.0
2013-10-14 15:30:00,12.47,12.49,12.46,12.48,1143000.0,12.47,12.49,12.46,12.48,1143000.0
2013-10-15 09:30:00,12.45,12.55,12.44,12.54,934200.0,12.45,12.55,12.44,12.54,934200.0
2013-10-15 10:00:00,12.54,12.58,12.49,12.49,683400.0,12.54,12.58,12.49,12.49,683400.0
2013-10-15 10:30:00,12.49,12.52,12.47,12.47,502800.0,12.49,12.52,12.47,12.47,502800.0
2013-10-15 11:00:00,12.46,12.5,12.44,12.5,300000.0,12.46,12.5,12.44,12.5,300000.0
2013-10-15 11:30:00,12.5,12.51,12.49,12.5,698400.0,12.5,12.51,12.49,12.5,698400.0
2013-10-15 12:00:00,12.5,12.51,12.49,12.49,302400.0,12.5,12.51,12.49,12.49,302400.0
2013-10-15 12:30:00,12.49,12.52,12.49,12.5,283200.0,12.49,12.52,12.49,12.5,283200.0
2013-10-15 13:00:00,12.5,12.5,12.44,12.44,242400.0,12.5,12.5,12.44,12.44,242400.0
2013-10-15 13:30:00,12.44,12.46,12.44,12.45,204600.0,12.44,12.46,12.44,12.45,204600.0
2013-10-15 14:00:00,12.45,12.47,12.44,12.45,342600.0,12.45,12.47,12.44,12.45,342600.0
2013-10-15 14:30:00,12.45,12.47,12.41,12.47,773400.0,12.45,12.47,12.41,12.47,773400.0
2013-10-15 15:00:00,12.47,12.52,12.45,12.5,874800.0,12.47,12.52,12.45,12.5,874800.0
2013-10-15 15:30:00,12.51,12.52,12.5,12.5,1584000.0,12.51,12.52,12.5,12.5,1584000.0
2013-10-16 09:30:00,12.81,12.82,12.68,12.75,1197000.0,12.81,12.82,12.68,12.75,1197000.0
2013-10-16 10:00:00,12.74,12.78,12.73,12.76,780000.0,12.74,12.78,12.73,12.76,780000.0
2013-10-16 10:30:00,12.75,12.77,12.72,12.74,471600.0,12.75,12.77,12.72,12.74,471600.0
2013-10-16 11:00:00,12.75,12.75,12.66,12.68,256800.0,12.75,12.75,12.66,12.68,256800.0
2013-10-16 11:30:00,12.69,12.71,12.69,12.7,352200.0,12.69,12.71,12.69,12.7,352200.0
2013-10-16 12:00:00,12.7,12.74,12.69,12.71,273000.0,12.7,12.74,12.69,12.71,273000.0
2013-10-16 12:30:00,12.71,12.72,12.67,12.67,214800.0,12.71,12.72,12.67,12.67,214800.0
2013-10-16 13:00:00,12.68,12.73,12.67,12.72,260400.0,12.68,12.73,12.67,12.72,260400.0
2013-10-16 13:30:00,12.73,12.76,12.72,12.75,339600.0,12.73,12.76,12.72,12.75,339600.0
2013-10-16 14:00:00,12.75,12.77,12.75,12.76,333000.0,12.75,12.77,12.75,12.76,333000.0
2013-10-16 14:30:00,12.76,12.77,12.74,12.75,415800.0,12.76,12.77,12.74,12.75,415800.0
2013-10-16 15:00:00,12.75,12.77,12.75,12.76,425400.0,12.75,12.77,12.75,12.76,425400.0
2013-10-16 15:30:00,12.76,12.78,12.74,12.78,1614600.0,12.76,12.78,12.74,12.78,1614600.0
2013-10-17 09:30:00,12.77,12.82,12.74,12.79,378600.0,12.77,12.82,12.74,12.79,378600.0
2013-10-17 10:00:00,12.8,12.81,12.78,12.78,312600.0,12.8,12.81,12.78,12.78,312600.0
2013-10-17 10:30:00,12.79,12.8,12.77,12.78,171600.0,12.79,12.8,12.77,12.78,171600.0
2013-10-17 11:00:00,12.78,12.8,12.77,12.78,436200.0,12.78,12.8,12.77,12.78,436200.0
2013-10-17 11:30:00,12.78,12.8,12.78,12.78,198600.0,12.78,12.8,12.78,12.78,198600.0
2013-10-17 12:00:00,12.78,12.8,12.78,12.79,226200.0,12.78,12.8,12.78,12.79,226200.0
2013-10-17 12:30:00,12.79,12.8,12.78,12.79,169800.0,12.79,12.8,12.78,12.79,169800.0
2013-10-17 13:00:00,12.79,12.8,12.78,12.79,332400.0,12.79,12.8,12.78,12.79,332400.0
2013-10-17 13:30:00,12.79,12.83,12.79,12.8,429600.0,12.79,12.83,12.79,12.8,429600.0
2013-10-17 14:00:00,12.8,12.82,12.8,12.81,180000.0,12.8,12.82,12.8,12.81,180000.0
2013-10-17 14:30:00,12.81,12.82,12.8,12.8,298200.0,12.81,12.82,12.8,12.8,298200.0
2013-10-17 15:00:00,12.8,12.82,12.8,12.81,309600.0,12.8,12.82,12.8,12.81,309600.0
2013-10-17 15:30:00,12.81,12.85,12.81,12.85,615000.0,12.81,12.85,12.81,12.85,615000.0
2013-10-18 09:30:00,12.87,12.87,12.83,12.86,501000.0,12.87,12.87,12.83,12.86,501000.0
2013-10-18 10:00:00,12.86,12.87,12.83,12.83,184200.0,12.86,12.87,12.83,12.83,184200.0
2013-10-18 10:30:00,12.84,12.84,12.76,12.76,246000.0,12.84,12.84,12.76,12.76,246000.0
2013-10-18 11:00:00,12.76,12.76,12.72,12.75,312000.0,12.76,12.76,12.72,12.75,312000.0
2013-10-18 11:30:00,12.76,12.77,12.75,12.76,175200.0,12.76,12.77,12.75,12.76,175200.0
2013-10-18 12:00:00,12.76,12.78,12.76,12.78,151200.0,12.76,12.78,12.76,12.78,151200.0
2013-10-18 12:30:00,12.78,12.8,12.78,12.8,151200.0,12.78,12.8,12.78,12.8,151200.0
2013-10-18 13:00:00,12.8,12.83,12.8,12.83,145800.0,12.8,12.83,12.8,12.83,145800.0
2013-10-18 13:30:00,12.83,12.85,12.82,12.83,235800.0,12.83,12.85,12.82,12.83,235800.0
2013-10-18 14:00:00,12.84,12.84,12.83,12.83,211800.0,12.84,12.84,12.83,12.83,211800.0
2013-10-18 14:30:00,12.84,12.85,12.83,12.84,343200.0,12.84,12.85,12.83,12.84,343200.0
2013-10-18 15:00:00,12.84,12.85,12.82,12.85,358800.0,12.84,12.85,12.82,12.85,358800.0
2013-10-18 15:30:00,12.85,12.87,12.84,12.87,903000.0,12.85,12.87,12.84,12.87,903000.0
2013-10-21 09:30:00,12.89,12.98,12.87,12.88,606000.0,12.89,12.98,12.87,12.88,606000.0
2013-10-21 10:00:00,12.88,12.95,12.88,12.94,410400.0,12.88,12.95,12.88,12.94,410400.0
2013-10-21 10:30:00,12.94,12.97,12.91,12.92,230400.0,12.94,12.97,12.91,12.92,230400.0
2013-10-21 11:00:00,12.92,12.94,12.92,12.93,223800.0,12.92,12.94,12.92,12.93,223800.0
2013-10-21 11:30:00,12.94,12.95,12.92,12.94,127200.0,12.94,12.95,12.92,12.94,127200.0
2013-10-21 12:00:00,12.94,12.94,12.92,12.93,135000.0,12.94,12.94,12.92,12.93,135000.0
2013-10-21 12:30:00,12.93,12.96,12.93,12.96,145200.0,12.93,12.96,12.93,12.96,145200.0
2013-10-21 13:00:00,12.96,12.98,12.94,12.95,386400.0,12.96,12.98,12.94,12.95,386400.0
2013-10-21 13:30:00,12.95,12.95,12.94,12.94,185400.0,12.95,12.95,12.94,12.94,185400.0
2013-10-21 14:00:00,12.94,12.96,12.92,12.92,457800.0,12.94,12.96,12.92,12.92,457800.0
2013-10-21 14:30:00,12.92,12.93,12.91,12.92,244800.0,12.92,12.93,12.91,12.92,244800.0
2013-10-21 15:00:00,12.93,12.96,12.92,12.95,311400.0,12.93,12.96,12.92,12.95,311400.0
2013-10-21 15:30:00,12.96,12.97,12.94,12.96,940200.0,12.96,12.97,12.94,12.96,940200.0
2013-10-22 09:30:00,12.98,13.06,12.98,13.05,550200.0,12.98,13.06,12.98,13.05,550200.0
2013-10-22 10:00:00,13.05,13.11,13.05,13.07,397800.0,13.05,13.11,13.05,13.07,397800.0
2013-10-22 10:30:00,13.07,13.08,13.02,13.03,590400.0,13.07,13.08,13.02,13.03,590400.0
2013-10-22 11:00:00,13.03,13.06,13.01,13.03,317400.0,13.03,13.06,13.01,13.03,317400.0
2013-10-22 11:30:00,13.03,13.08,13.03,13.08,243600.0,13.03,13.08,13.03,13.08,243600.0
2013-10-22 12:00:00,13.08,13.08,13.02,13.03,226800.0,13.08,13.08,13.02,13.03,226800.0
2013-10-22 12:30:00,13.03,13.04,13.01,13.02,180000.0,13.03,13.04,13.01,13.02,180000.0
2013-10-22 13:00:00,13.02,13.03,13.02,13.03,195000.0,13.02,13.03,13.02,13.03,195000.0
2013-10-22 13:30:00,13.03,13.03,13.02,13.02,167400.0,13.03,13.03,13.02,13.02,167400.0
2013-10-22 14:00:00,13.03,13.03,12.99,12.99,273000.0,13.03,13.03,12.99,12.99,273000.0
2013-10-22 14:30:00,12.99,13.02,12.97,12.97,440400.0,12.99,13.02,12.97,12.97,440400.0
2013-10-22 15:00:00,12.98,13.0,12.97,13.0,558000.0,12.98,13.0,12.97,13.0,558000.0
2013-10-22 15:30:00,13.0,13.03,12.99,13.02,1251600.0,13.0,13.03,12.99,13.02,1251600.0
2013-10-23 09:30:00,13.01,13.07,12.97,13.03,457800.0,13.01,13.07,12.97,13.03,457800.0
2013-10-23 10:00:00,13.04,13.07,13.0,13.02,415200.0,13.04,13.07,13.0,13.02,415200.0
2013-10-23 10:30:00,13.02,13.1,13.02,13.09,1042800.0,13.02,13.1,13.02,13.09,1042800.0
2013-10-23 11:00:00,13.09,13.14,13.07,13.12,532800.0,13.09,13.14,13.07,13.12,532800.0
2013-10-23 11:30:00,13.12,13.15,13.08,13.08,665400.0,13.12,13.15,13.08,13.08,665400.0
2013-10-23 12:00:00,13.08,13.09,13.04,13.04,202200.0,13.08,13.09,13.04,13.04,202200.0
2013-10-23 12:30:00,13.03,13.04,13.02,13.03,237000.0,13.03,13.04,13.02,13.03,237000.0
2013-10-23 13:00:00,13.03,13.06,13.0,13.05,261000.0,13.03,13.06,13.0,13.05,261000.0
2013-10-23 13:30:00,13.05,13.05,12.99,13.0,539400.0,13.05,13.05,12.99,13.0,539400.0
2013-10-23 14:00:00,13.0,13.05,12.99,13.05,673800.0,13.0,13.05,12.99,13.05,673800.0
2013-10-23 14:30:00,13.05,13.06,13.03,13.03,301800.0,13.05,13.06,13.03,13.03,301800.0
2013-10-23 15:00:00,13.04,13.04,13.0,13.01,403800.0,13.04,13.04,13.0,13.01,403800.0
2013-10-23 15:30:00,13.01,13.03,13.01,13.02,656400.0,13.01,13.03,13.01,13.02,656400.0
2013-10-24 09:30:00,13.04,13.11,12.98,12.98,289800.0,13.04,13.11,12.98,12.98,289800.0
2013-10-24 10:00:00,13.0,13.0,12.9,12.91,564000.0,13.0,13.0,12.9,12.91,564000.0
2013-10-24 10:30:00,12.91,12.92,12.86,12.88,427200.0,12.91,12.92,12.86,12.88,427200.0
2013-10-24 11:00:00,12.89,12.92,12.85,12.86,369000.0,12.89,12.92,12.85,12.86,369000.0
2013-10-24 11:30:00,12.86,12.87,12.84,12.85,361200.0,12.86,12.87,12.84,12.85,361200.0
2013-10-24 12:00:00,12.85,12.85,12.78,12.83,417600.0,12.85,12.85,12.78,12.83,417600.0
2013-10-24 12:30:00,12.83,12.87,12.83,12.87,195600.0,12.83,12.87,12.83,12.87,195600.0
2013-10-24 13:00:00,12.87,12.88,12.85,12.88,179400.0,12.87,12.88,12.85,12.88,179400.0
2013-10-24 13:30:00,12.88,12.88,12.86,12.87,202200.0,12.88,12.88,12.86,12.87,202200.0
2013-10-24 14:00:00,12.87,12.91,12.87,12.9,294600.0,12.87,12.91,12.87,12.9,294600.0
2013-10-24 14:30:00,12.9,12.91,12.89,12.9,239400.0,12.9,12.91,12.89,12.9,239400.0
2013-10-24 15:00:00,12.9,12.9,12.88,12.88,524400.0,12.9,12.9,12.88,12.88,524400.0
2013-10-24 15:30:00,12.89,12.93,12.88,12.91,735600.0,12.89,12.93,12.88,12.91,735600.0
2013-10-25 09:30:00,12.91,12.98,12.85,12.85,459000.0,12.91,12.98,12.85,12.85,459000.0
2013-10-25 10:00:00,12.85,12.87,12.84,12.85,276000.0,12.85,12.87,12.84,12.85,276000.0
2013-10-25 10:30:00,12.85,12.91,12.85,12.91,144600.0,12.85,12.91,12.85,12.91,144600.0
2013-10-25 11:00:00,12.91,12.92,12.9,12.92,225600.0,12.91,12.92,12.9,12.92,225600.0
2013-10-25 11:30:00,12.92,12.92,12.87,12.89,172200.0,12.92,12.92,12.87,12.89,172200.0
2013-10-25 12:00:00,12.89,12.89,12.83,12.85,268200.0,12.89,12.89,12.83,12.85,268200.0
2013-10-25 12:30:00,12.85,12.87,12.85,12.85,205800.0,12.85,12.87,12.85,12.85,205800.0
2013-10-25 13:00:00,12.85,12.85,12.83,12.83,421200.0,12.85,12.85,12.83,12.83,421200.0
2013-10-25 13:30:00,12.83,12.85,12.83,12.83,235800.0,12.83,12.85,12.83,12.83,235800.0
2013-10-25 14:00:00,12.84,12.86,12.83,12.86,386400.0,12.84,12.86,12.83,12.86,386400.0
2013-10-25 14:30:00,12.86,12.87,12.85,12.86,287400.0,12.86,12.87,12.85,12.86,287400.0
2013-10-25 15:00:00,12.86,12.86,12.83,12.83,526200.0,12.86,12.86,12.83,12.83,526200.0
2013-10-25 15:30:00,12.83,12.84,12.81,12.84,1471800.0,12.83,12.84,12.81,12.84,1471800.0
2013-10-28 09:30:00,12.19,12.36,11.97,12.21,4284000.0,12.19,12.36,11.97,12.21,4284000.0
2013-10-28 10:00:00,12.21,12.33,12.12,12.32,3006000.0,12.21,12.33,12.12,12.32,3006000.0
2013-10-28 10:30:00,12.32,12.33,12.21,12.24,1993800.0,12.32,12.33,12.21,12.24,1993800.0
2013-10-28 11:00:00,12.24,12.25,12.2,12.23,1132200.0,12.24,12.25,12.2,12.23,1132200.0
2013-10-28 11:30:00,12.23,12.25,12.21,12.24,688200.0,12.23,12.25,12.21,12.24,688200.0
2013-10-28 12:00:00,12.24,12.33,12.23,12.27,753600.0,12.24,12.33,12.23,12.27,753600.0
2013-10-28 12:30:00,12.26,12.41,12.24,12.38,992400.0,12.26,12.41,12.24,12.38,992400.0
2013-10-28 13:00:00,12.38,12.51,12.38,12.45,1074600.0,12.38,12.51,12.38,12.45,1074600.0
2013-10-28 13:30:00,12.45,12.51,12.44,12.5,445800.0,12.45,12.51,12.44,12.5,445800.0
2013-10-28 14:00:00,12.49,12.5,12.35,12.37,646800.0,12.49,12.5,12.35,12.37,646800.0
2013-10-28 14:30:00,12.36,12.38,12.33,12.34,644400.0,12.36,12.38,12.33,12.34,644400.0
2013-10-28 15:00:00,12.34,12.35,12.22,12.22,1653600.0,12.34,12.35,12.22,12.22,1653600.0
2013-10-28 15:30:00,12.22,12.26,12.17,12.21,3187800.0,12.22,12.26,12.17,12.21,3187800.0
2013-10-29 09:30:00,12.19,12.23,12.07,12.2,618600.0,12.19,12.23,12.07,12.2,618600.0
2013-10-29 10:00:00,12.2,12.28,12.2,12.27,540600.0,12.2,12.28,12.2,12.27,540600.0
2013-10-29 10:30:00,12.27,12.31,12.27,12.3,379800.0,12.27,12.31,12.27,12.3,379800.0
2013-10-29 11:00:00,12.3,12.34,12.25,12.25,357600.0,12.3,12.34,12.25,12.25,357600.0
2013-10-29 11:30:00,12.26,12.26,12.21,12.23,303000.0,12.26,12.26,12.21,12.23,303000.0
2013-10-29 12:00:00,12.23,12.25,12.22,12.23,266400.0,12.23,12.25,12.22,12.23,266400.0
2013-10-29 12:30:00,12.23,12.25,12.22,12.23,231600.0,12.23,12.25,12.22,12.23,231600.0
2013-10-29 13:00:00,12.23,12.23,12.18,12.19,248400.0,12.23,12.23,12.18,12.19,248400.0
2013-10-29 13:30:00,12.19,12.2,12.17,12.2,182400.0,12.19,12.2,12.17,12.2,182400.0
2013-10-29 14:00:00,12.2,12.2,11.47,11.48,10126800.0,12.2,12.2,11.47,11.48,10126800.0
2013-10-29 14:30:00,11.48,11.77,11.4,11.7,7404000.0,11.48,11.77,11.4,11.7,7404000.0
2013-10-29 15:00:00,11.7,11.72,11.64,11.67,7837200.0,11.7,11.72,11.64,11.67,7837200.0
2013-10-29 15:30:00,11.67,11.72,11.54,11.63,7753800.0,11.67,11.72,11.54,11.63,7753800.0
2013-10-30 09:30:00,11.22,11.23,10.96,11.02,8767800.0,11.22,11.23,10.96,11.02,8767800.0
2013-10-30 10:00:00,11.02,11.04,10.97,11.03,3464400.0,11.02,11.04,10.97,11.03,3464400.0
2013-10-30 10:30:00,11.03,11.05,10.97,11.03,2611200.0,11.03,11.05,10.97,11.03,2611200.0
2013-10-30 11:00:00,11.03,11.11,11.0,11.01,1783800.0,11.03,11.11,11.0,11.01,1783800.0
2013-10-30 11:30:00,11.02,11.08,11.02,11.04,1834200.0,11.02,11.08,11.02,11.04,1834200.0
2013-10-30 12:00:00,11.04,11.08,11.03,11.04,819000.0,11.04,11.08,11.03,11.04,819000.0
2013-10-30 12:30:00,11.04,11.06,11.02,11.03,649800.0,11.04,11.06,11.02,11.03,649800.0
2013-10-30 13:00:00,11.03,11.05,11.01,11.03,852000.0,11.03,11.05,11.01,11.03,852000.0
2013-10-30 13:30:00,11.03,11.07,11.02,11.03,801000.0,11.03,11.07,11.02,11.03,801000.0
2013-10-30 14:00:00,11.04,11.08,10.97,11.01,1755000.0,11.04,11.08,10.97,11.01,1755000.0
2013-10-30 14:30:00,11.0,11.05,10.97,11.04,1520400.0,11.0,11.05,10.97,11.04,1520400.0
2013-10-30 15:00:00,11.04,11.08,11.02,11.03,1478400.0,11.04,11.08,11.02,11.03,1478400.0
2013-10-30 15:30:00,11.03,11.07,11.0,11.05,3494400.0,11.03,11.07,11.0,11.05,3494400.0
2013-10-31 09:30:00,11.03,11.05,10.88,10.88,1805400.0,11.03,11.05,10.88,10.88,1805400.0
2013-10-31 10:00:00,10.88,10.95,10.82,10.91,2466000.0,10.88,10.95,10.82,10.91,2466000.0
2013-10-31 10:30:00,10.92,10.93,10.88,10.9,1411800.0,10.92,10.93,10.88,10.9,1411800.0
2013-10-31 11:00:00,10.9,10.9,10.87,10.88,1062600.0,10.9,10.9,10.87,10.88,1062600.0
2013-10-31 11:30:00,10.88,10.89,10.83,10.83,1219800.0,10.88,10.89,10.83,10.83,1219800.0
2013-10-31 12:00:00,10.83,10.86,10.83,10.83,1603200.0,10.83,10.86,10.83,10.83,1603200.0
2013-10-31 12:30:00,10.83,10.88,10.81,10.83,853200.0,10.83,10.88,10.81,10.83,853200.0
2013-10-31 13:00:00,10.83,10.84,10.82,10.83,699600.0,10.83,10.84,10.82,10.83,699600.0
2013-10-31 13:30:00,10.83,10.85,10.82,10.82,636000.0,10.83,10.85,10.82,10.82,636000.0
2013-10-31 14:00:00,10.82,10.86,10.82,10.86,693000.0,10.82,10.86,10.82,10.86,693000.0
2013-10-31 14:30:00,10.86,10.89,10.85,10.88,1342800.0,10.86,10.89,10.85,10.88,1342800.0
2013-10-31 15:00:00,10.88,10.88,10.85,10.85,1225200.0,10.88,10.88,10.85,10.85,1225200.0
2013-10-31 15:30:00,10.85,10.89,10.85,10.87,3643800.0,10.85,10.89,10.85,10.87,3643800.0
2013-11-01 09:30:00,10.91,10.94,10.82,10.84,697200.0,10.91,10.94,10.82,10.84,697200.0
2013-11-01 10:00:00,10.83,10.86,10.77,10.8,678600.0,10.83,10.86,10.77,10.8,678600.0
2013-11-01 10:30:00,10.79,10.82,10.78,10.79,344400.0,10.79,10.82,10.78,10.79,344400.0
2013-11-01 11:00:00,10.78,10.8,10.76,10.77,680400.0,10.78,10.8,10.76,10.77,680400.0
2013-11-01 11:30:00,10.77,10.78,10.73,10.74,498600.0,10.77,10.78,10.73,10.74,498600.0
2013-11-01 12:00:00,10.74,10.75,10.72,10.73,386400.0,10.74,10.75,10.72,10.73,386400.0
2013-11-01 12:30:00,10.73,10.74,10.71,10.73,360000.0,10.73,10.74,10.71,10.73,360000.0
2013-11-01 13:00:00,10.73,10.74,10.72,10.72,232800.0,10.73,10.74,10.72,10.72,232800.0
2013-11-01 13:30:00,10.72,10.72,10.67,10.68,1147800.0,10.72,10.72,10.67,10.68,1147800.0
2013-11-01 14:00:00,10.68,10.7,10.67,10.68,649800.0,10.68,10.7,10.67,10.68,649800.0
2013-11-01 14:30:00,10.68,10.73,10.67,10.71,950400.0,10.68,10.73,10.67,10.71,950400.0
2013-11-01 15:00:00,10.71,10.71,10.7,10.71,656400.0,10.71,10.71,10.7,10.71,656400.0
2013-11-01 15:30:00,10.71,10.73,10.7,10.71,1687800.0,10.71,10.73,10.7,10.71,1687800.0
2013-11-04 09:30:00,10.72,10.73,10.64,10.66,788400.0,10.72,10.73,10.64,10.66,788400.0
2013-11-04 10:00:00,10.65,10.66,10.63,10.66,855600.0,10.65,10.66,10.63,10.66,855600.0
2013-11-04 10:30:00,10.66,10.66,10.62,10.64,861600.0,10.66,10.66,10.62,10.64,861600.0
2013-11-04 11:00:00,10.64,10.65,10.61,10.62,966600.0,10.64,10.65,10.61,10.62,966600.0
2013-11-04 11:30:00,10.62,10.63,10.59,10.6,659400.0,10.62,10.63,10.59,10.6,659400.0
2013-11-04 12:00:00,10.6,10.61,10.59,10.6,591000.0,10.6,10.61,10.59,10.6,591000.0
2013-11-04 12:30:00,10.6,10.6,10.58,10.58,716400.0,10.6,10.6,10.58,10.58,716400.0
2013-11-04 13:00:00,10.58,10.6,10.56,10.59,420000.0,10.58,10.6,10.56,10.59,420000.0
2013-11-04 13:30:00,10.59,10.6,10.58,10.58,307800.0,10.59,10.6,10.58,10.58,307800.0
2013-11-04 14:00:00,10.58,10.59,10.51,10.52,1607400.0,10.58,10.59,10.51,10.52,1607400.0
2013-11-04 14:30:00,10.52,10.54,10.47,10.5,1488000.0,10.52,10.54,10.47,10.5,1488000.0
2013-11-04 15:00:00,10.5,10.58,10.49,10.55,1328400.0,10.5,10.58,10.49,10.55,1328400.0
2013-11-04 15:30:00,10.55,10.56,10.52,10.54,2461200.0,10.55,10.56,10.52,10.54,2461200.0
2013-11-05 09:30:00,10.54,10.54,10.47,10.48,1131000.0,10.54,10.54,10.47,10.48,1131000.0
2013-11-05 10:00:00,10.48,10.49,10.42,10.42,720000.0,10.48,10.49,10.42,10.42,720000.0
2013-11-05 10:30:00,10.43,10.5,10.42,10.49,509400.0,10.43,10.5,10.42,10.49,509400.0
2013-11-05 11:00:00,10.49,10.52,10.46,10.47,364800.0,10.49,10.52,10.46,10.47,364800.0
2013-11-05 11:30:00,10.47,10.49,10.47,10.47,910200.0,10.47,10.49,10.47,10.47,910200.0
2013-11-05 12:00:00,10.47,10.47,10.45,10.45,465600.0,10.47,10.47,10.45,10.45,465600.0
2013-11-05 12:30:00,10.45,10.45,10.41,10.42,456000.0,10.45,10.45,10.41,10.42,456000.0
2013-11-05 13:00:00,10.42,10.43,10.4,10.43,390000.0,10.42,10.43,10.4,10.43,390000.0
2013-11-05 13:30:00,10.43,10.43,10.4,10.42,456000.0,10.43,10.43,10.4,10.42,456000.0
2013-11-05 14:00:00,10.42,10.44,10.4,10.4,631800.0,10.42,10.44,10.4,10.4,631800.0
2013-11-05 14:30:00,10.4,10.42,10.36,10.37,730200.0,10.4,10.42,10.36,10.37,730200.0
2013-11-05 15:00:00,10.38,10.4,10.37,10.4,705600.0,10.38,10.4,10.37,10.4,705600.0
2013-11-05 15:30:00,10.4,10.41,10.39,10.39,1879200.0,10.4,10.41,10.39,10.39,1879200.0
2013-11-06 09:30:00,10.42,10.47,10.38,10.4,947400.0,10.42,10.47,10.38,10.4,947400.0
2013-11-06 10:00:00,10.41,10.46,10.4,10.46,655800.0,10.41,10.46,10.4,10.46,655800.0
2013-11-06 10:30:00,10.45,10.49,10.45,10.46,657000.0,10.45,10.49,10.45,10.46,657000.0
2013-11-06 11:00:00,10.46,10.47,10.43,10.47,540000.0,10.46,10.47,10.43,10.47,540000.0
2013-11-06 11:30:00,10.47,10.48,10.45,10.48,501600.0,10.47,10.48,10.45,10.48,501600.0
2013-11-06 12:00:00,10.47,10.53,10.46,10.52,514800.0,10.47,10.53,10.46,10.52,514800.0
2013-11-06 12:30:00,10.52,10.53,10.48,10.51,540600.0,10.52,10.53,10.48,10.51,540600.0
2013-11-06 13:00:00,10.51,10.52,10.49,10.5,454800.0,10.51,10.52,10.49,10.5,454800.0
2013-11-06 13:30:00,10.5,10.5,10.44,10.44,327600.0,10.5,10.5,10.44,10.44,327600.0
2013-11-06 14:00:00,10.44,10.44,10.4,10.41,613800.0,10.44,10.44,10.4,10.41,613800.0
2013-11-06 14:30:00,10.41,10.45,10.4,10.4,591000.0,10.41,10.45,10.4,10.4,591000.0
2013-11-06 15:00:00,10.4,10.43,10.4,10.43,637200.0,10.4,10.43,10.4,10.43,637200.0
2013-11-06 15:30:00,10.43,10.44,10.41,10.43,1554600.0,10.43,10.44,10.41,10.43,1554600.0
2013-11-07 09:30:00,10.47,10.58,10.44,10.54,898200.0,10.47,10.58,10.44,10.54,898200.0
2013-11-07 10:00:00,10.54,10.61,10.52,10.61,1104000.0,10.54,10.61,10.52,10.61,1104000.0
2013-11-07 10:30:00,10.61,10.61,10.51,10.53,917400.0,10.61,10.61,10.51,10.53,917400.0
2013-11-07 11:00:00,10.53,10.62,10.53,10.6,526200.0,10.53,10.62,10.53,10.6,526200.0
2013-11-07 11:30:00,10.61,10.69,10.6,10.63,688200.0,10.61,10.69,10.6,10.63,688200.0
2013-11-07 12:00:00,10.63,10.64,10.61,10.63,387600.0,10.63,10.64,10.61,10.63,387600.0
2013-11-07 12:30:00,10.63,10.66,10.63,10.63,353400.0,10.63,10.66,10.63,10.63,353400.0
2013-11-07 13:00:00,10.63,10.67,10.63,10.65,408000.0,10.63,10.67,10.63,10.65,408000.0
2013-11-07 13:30:00,10.65,10.65,10.6,10.6,330600.0,10.65,10.65,10.6,10.6,330600.0
2013-11-07 14:00:00,10.6,10.61,10.57,10.58,378000.0,10.6,10.61,10.57,10.58,378000.0
2013-11-07 14:30:00,10.58,10.62,10.56,10.61,358200.0,10.58,10.62,10.56,10.61,358200.0
2013-11-07 15:00:00,10.61,10.62,10.59,10.59,474000.0,10.61,10.62,10.59,10.59,474000.0
2013-11-07 15:30:00,10.59,10.62,10.59,10.61,1220400.0,10.59,10.62,10.59,10.61,1220400.0
2013-11-08 09:30:00,10.61,10.67,10.56,10.56,593400.0,10.61,10.67,10.56,10.56,593400.0
2013-11-08 10:00:00,10.57,10.62,10.55,10.58,531600.0,10.57,10.62,10.55,10.58,531600.0
2013-11-08 10:30:00,10.58,10.63,10.57,10.63,234600.0,10.58,10.63,10.57,10.63,234600.0
2013-11-08 11:00:00,10.62,10.64,10.61,10.63,239400.0,10.62,10.64,10.61,10.63,239400.0
2013-11-08 11:30:00,10.63,10.65,10.61,10.64,214800.0,10.63,10.65,10.61,10.64,214800.0
2013-11-08 12:00:00,10.63,10.67,10.63,10.67,287400.0,10.63,10.67,10.63,10.67,287400.0
2013-11-08 12:30:00,10.67,10.69,10.66,10.68,345600.0,10.67,10.69,10.66,10.68,345600.0
2013-11-08 13:00:00,10.68,10.69,10.67,10.69,298800.0,10.68,10.69,10.67,10.69,298800.0
2013-11-08 13:30:00,10.69,10.71,10.66,10.67,276600.0,10.69,10.71,10.66,10.67,276600.0
2013-11-08 14:00:00,10.67,10.69,10.67,10.68,466200.0,10.67,10.69,10.67,10.68,466200.0
2013-11-08 14:30:00,10.68,10.69,10.67,10.67,194400.0,10.68,10.69,10.67,10.67,194400.0
2013-11-08 15:00:00,10.67,10.7,10.67,10.69,362400.0,10.67,10.7,10.67,10.69,362400.0
2013-11-08 15:30:00,10.69,10.72,10.69,10.71,1152000.0,10.69,10.72,10.69,10.71,1152000.0
2013-11-11 09:30:00,10.72,10.78,10.69,10.7,283200.0,10.72,10.78,10.69,10.7,283200.0
2013-11-11 10:00:00,10.7,10.72,10.68,10.69,347400.0,10.7,10.72,10.68,10.69,347400.0
2013-11-11 10:30:00,10.7,10.74,10.68,10.74,294600.0,10.7,10.74,10.68,10.74,294600.0
2013-11-11 11:00:00,10.74,10.75,10.72,10.73,241200.0,10.74,10.75,10.72,10.73,241200.0
2013-11-11 11:30:00,10.73,10.76,10.71,10.73,168600.0,10.73,10.76,10.71,10.73,168600.0
2013-11-11 12:00:00,10.73,10.74,10.72,10.72,118200.0,10.73,10.74,10.72,10.72,118200.0
2013-11-11 12:30:00,10.72,10.73,10.7,10.71,124200.0,10.72,10.73,10.7,10.71,124200.0
2013-11-11 13:00:00,10.7,10.71,10.69,10.69,102600.0,10.7,10.71,10.69,10.69,102600.0
2013-11-11 13:30:00,10.69,10.69,10.68,10.68,121200.0,10.69,10.69,10.68,10.68,121200.0
2013-11-11 14:00:00,10.68,10.69,10.67,10.69,159000.0,10.68,10.69,10.67,10.69,159000.0
2013-11-11 14:30:00,10.69,10.69,10.67,10.69,202200.0,10.69,10.69,10.67,10.69,202200.0
2013-11-11 15:00:00,10.69,10.69,10.66,10.67,379200.0,10.69,10.69,10.66,10.67,379200.0
2013-11-11 15:30:00,10.67,10.69,10.67,10.67,429600.0,10.67,10.69,10.67,10.67,429600.0
2013-11-12 09:30:00,10.64,10.68,10.61,10.68,348600.0,10.64,10.68,10.61,10.68,348600.0
2013-11-12 10:00:00,10.67,10.68,10.64,10.65,186600.0,10.67,10.68,10.64,10.65,186600.0
2013-11-12 10:30:00,10.65,10.66,10.61,10.62,642600.0,10.65,10.66,10.61,10.62,642600.0
2013-11-12 11:00:00,10.62,10.65,10.62,10.63,281400.0,10.62,10.65,10.62,10.63,281400.0
2013-11-12 11:30:00,10.63,10.64,10.6,10.61,328200.0,10.63,10.64,10.6,10.61,328200.0
2013-11-12 12:00:00,10.61,10.62,10.59,10.59,500400.0,10.61,10.62,10.59,10.59,500400.0
2013-11-12 12:30:00,10.59,10.59,10.56,10.58,373800.0,10.59,10.59,10.56,10.58,373800.0
2013-11-12 13:00:00,10.58,10.6,10.57,10.58,171600.0,10.58,10.6,10.57,10.58,171600.0
2013-11-12 13:30:00,10.57,10.57,10.56,10.56,472800.0,10.57,10.57,10.56,10.56,472800.0
2013-11-12 14:00:00,10.57,10.58,10.55,10.56,319200.0,10.57,10.58,10.55,10.56,319200.0
2013-11-12 14:30:00,10.56,10.57,10.55,10.56,570600.0,10.56,10.57,10.55,10.56,570600.0
2013-11-12 15:00:00,10.57,10.58,10.56,10.58,394800.0,10.57,10.58,10.56,10.58,394800.0
2013-11-12 15:30:00,10.58,10.61,10.58,10.61,879000.0,10.58,10.61,10.58,10.61,879000.0
2013-11-13 09:30:00,10.55,10.66,10.55,10.64,360000.0,10.55,10.66,10.55,10.64,360000.0
2013-11-13 10:00:00,10.63,10.63,10.58,10.58,472200.0,10.63,10.63,10.58,10.58,472200.0
2013-11-13 10:30:00,10.59,10.62,10.58,10.6,163800.0,10.59,10.62,10.58,10.6,163800.0
2013-11-13 11:00:00,10.59,10.62,10.56,10.61,504600.0,10.59,10.62,10.56,10.61,504600.0
2013-11-13 11:30:00,10.61,10.61,10.56,10.59,300600.0,10.61,10.61,10.56,10.59,300600.0
2013-11-13 12:00:00,10.59,10.62,10.56,10.62,252000.0,10.59,10.62,10.56,10.62,252000.0
2013-11-13 12:30:00,10.63,10.65,10.62,10.62,174600.0,10.63,10.65,10.62,10.62,174600.0
2013-11-13 13:00:00,10.62,10.63,10.61,10.63,147000.0,10.62,10.63,10.61,10.63,147000.0
2013-11-13 13:30:00,10.63,10.64,10.61,10.61,144600.0,10.63,10.64,10.61,10.61,144600.0
2013-11-13 14:00:00,10.61,10.63,10.6,10.62,184200.0,10.61,10.63,10.6,10.62,184200.0
2013-11-13 14:30:00,10.61,10.62,10.59,10.6,178200.0,10.61,10.62,10.59,10.6,178200.0
2013-11-13 15:00:00,10.6,10.62,10.59,10.6,261600.0,10.6,10.62,10.59,10.6,261600.0
2013-11-13 15:30:00,10.6,10.62,10.58,10.61,1473000.0,10.6,10.62,10.58,10.61,1473000.0
2013-11-14 09:30:00,10.61,10.71,10.6,10.69,822000.0,10.61,10.71,10.6,10.69,822000.0
2013-11-14 10:00:00,10.69,10.75,10.67,10.71,824400.0,10.69,10.75,10.67,10.71,824400.0
2013-11-14 10:30:00,10.71,10.72,10.7,10.72,305400.0,10.71,10.72,10.7,10.72,305400.0
2013-11-14 11:00:00,10.71,10.72,10.69,10.7,330600.0,10.71,10.72,10.69,10.7,330600.0
2013-11-14 11:30:00,10.7,10.7,10.66,10.67,494400.0,10.7,10.7,10.66,10.67,494400.0
2013-11-14 12:00:00,10.67,10.68,10.65,10.68,184800.0,10.67,10.68,10.65,10.68,184800.0
2013-11-14 12:30:00,10.68,10.69,10.49,10.58,2202000.0,10.68,10.69,10.49,10.58,2202000.0
2013-11-14 13:00:00,10.58,10.63,10.56,10.62,439800.0,10.58,10.63,10.56,10.62,439800.0
2013-11-14 13:30:00,10.62,10.62,10.59,10.59,318000.0,10.62,10.62,10.59,10.59,318000.0
2013-11-14 14:00:00,10.59,10.61,10.59,10.61,234000.0,10.59,10.61,10.59,10.61,234000.0
2013-11-14 14:30:00,10.61,10.61,10.58,10.59,238800.0,10.61,10.61,10.58,10.59,238800.0
2013-11-14 15:00:00,10.59,10.62,10.59,10.62,401400.0,10.59,10.62,10.59,10.62,401400.0
2013-11-14 15:30:00,10.61,10.62,10.59,10.6,718800.0,10.61,10.62,10.59,10.6,718800.0
2013-11-15 09:30:00,10.58,10.74,10.58,10.72,582000.0,10.58,10.74,10.58,10.72,582000.0
2013-11-15 10:00:00,10.73,10.8,10.72,10.78,669600.0,10.73,10.8,10.72,10.78,669600.0
2013-11-15 10:30:00,10.77,10.82,10.77,10.81,408600.0,10.77,10.82,10.77,10.81,408600.0
2013-11-15 11:00:00,10.81,10.82,10.76,10.76,381000.0,10.81,10.82,10.76,10.76,381000.0
2013-11-15 11:30:00,10.76,10.77,10.74,10.74,264000.0,10.76,10.77,10.74,10.74,264000.0
2013-11-15 12:00:00,10.75,10.77,10.74,10.76,277800.0,10.75,10.77,10.74,10.76,277800.0
2013-11-15 12:30:00,10.76,10.78,10.76,10.78,154200.0,10.76,10.78,10.76,10.78,154200.0
2013-11-15 13:00:00,10.77,10.78,10.77,10.78,91200.0,10.77,10.78,10.77,10.78,91200.0
2013-11-15 13:30:00,10.78,10.78,10.76,10.77,256800.0,10.78,10.78,10.76,10.77,256800.0
2013-11-15 14:00:00,10.77,10.77,10.74,10.76,287400.0,10.77,10.77,10.74,10.76,287400.0
2013-11-15 14:30:00,10.76,10.81,10.76,10.81,294600.0,10.76,10.81,10.76,10.81,294600.0
2013-11-15 15:00:00,10.81,10.83,10.81,10.82,408600.0,10.81,10.83,10.81,10.82,408600.0
2013-11-15 15:30:00,10.82,10.83,10.81,10.83,835200.0,10.82,10.83,10.81,10.83,835200.0
2013-11-18 09:30:00,10.82,10.88,10.73,10.75,481200.0,10.82,10.88,10.73,10.75,481200.0
2013-11-18 10:00:00,10.75,10.78,10.74,10.78,301800.0,10.75,10.78,10.74,10.78,301800.0
2013-11-18 10:30:00,10.78,10.82,10.78,10.78,453600.0,10.78,10.82,10.78,10.78,453600.0
2013-11-18 11:00:00,10.78,10.81,10.77,10.79,402000.0,10.78,10.81,10.77,10.79,402000.0
2013-11-18 11:30:00,10.79,10.8,10.76,10.78,280800.0,10.79,10.8,10.76,10.78,280800.0
2013-11-18 12:00:00,10.77,10.78,10.74,10.74,276600.0,10.77,10.78,10.74,10.74,276600.0
2013-11-18 12:30:00,10.74,10.76,10.74,10.74,204600.0,10.74,10.76,10.74,10.74,204600.0
2013-11-18 13:00:00,10.74,10.75,10.74,10.75,207600.0,10.74,10.75,10.74,10.75,207600.0
2013-11-18 13:30:00,10.74,10.76,10.73,10.74,298200.0,10.74,10.76,10.73,10.74,298200.0
2013-11-18 14:00:00,10.74,10.75,10.71,10.75,429000.0,10.74,10.75,10.71,10.75,429000.0
2013-11-18 14:30:00,10.74,10.74,10.71,10.71,212400.0,10.74,10.74,10.71,10.71,212400.0
2013-11-18 15:00:00,10.71,10.71,10.64,10.66,879600.0,10.71,10.71,10.64,10.66,879600.0
2013-11-18 15:30:00,10.66,10.67,10.65,10.66,1057200.0,10.66,10.67,10.65,10.66,1057200.0
2013-11-19 09:30:00,10.66,10.69,10.59,10.64,322800.0,10.66,10.69,10.59,10.64,322800.0
2013-11-19 10:00:00,10.64,10.67,10.63,10.66,218400.0,10.64,10.67,10.63,10.66,218400.0
2013-11-19 10:30:00,10.65,10.7,10.65,10.67,147600.0,10.65,10.7,10.65,10.67,147600.0
2013-11-19 11:00:00,10.67,10.67,10.63,10.64,358800.0,10.67,10.67,10.63,10.64,358800.0
2013-11-19 11:30:00,10.64,10.65,10.61,10.63,234000.0,10.64,10.65,10.61,10.63,234000.0
2013-11-19 12:00:00,10.63,10.64,10.62,10.63,128400.0,10.63,10.64,10.62,10.63,128400.0
2013-11-19 12:30:00,10.62,10.63,10.62,10.62,130800.0,10.62,10.63,10.62,10.62,130800.0
2013-11-19 13:00:00,10.62,10.62,10.59,10.59,202200.0,10.62,10.62,10.59,10.59,202200.0
2013-11-19 13:30:00,10.59,10.61,10.59,10.59,292800.0,10.59,10.61,10.59,10.59,292800.0
2013-11-19 14:00:00,10.59,10.61,10.58,10.6,324000.0,10.59,10.61,10.58,10.6,324000.0
2013-11-19 14:30:00,10.59,10.64,10.59,10.64,189000.0,10.59,10.64,10.59,10.64,189000.0
2013-11-19 15:00:00,10.64,10.65,10.62,10.63,674400.0,10.64,10.65,10.62,10.63,674400.0
2013-11-19 15:30:00,10.63,10.64,10.61,10.64,900000.0,10.63,10.64,10.61,10.64,900000.0
2013-11-20 09:30:00,10.6,10.62,10.47,10.56,1097400.0,10.6,10.62,10.47,10.56,1097400.0
2013-11-20 10:00:00,10.56,10.56,10.51,10.51,774600.0,10.56,10.56,10.51,10.51,774600.0
2013-11-20 10:30:00,10.51,10.53,10.51,10.52,700200.0,10.51,10.53,10.51,10.52,700200.0
2013-11-20 11:00:00,10.52,10.52,10.49,10.49,433200.0,10.52,10.52,10.49,10.49,433200.0
2013-11-20 11:30:00,10.49,10.5,10.47,10.49,455400.0,10.49,10.5,10.47,10.49,455400.0
2013-11-20 12:00:00,10.49,10.5,10.48,10.5,203400.0,10.49,10.5,10.48,10.5,203400.0
2013-11-20 12:30:00,10.5,10.5,10.47,10.47,359400.0,10.5,10.5,10.47,10.47,359400.0
2013-11-20 13:00:00,10.47,10.47,10.44,10.45,450000.0,10.47,10.47,10.44,10.45,450000.0
2013-11-20 13:30:00,10.45,10.47,10.44,10.47,939000.0,10.45,10.47,10.44,10.47,939000.0
2013-11-20 14:00:00,10.47,10.48,10.45,10.47,694800.0,10.47,10.48,10.45,10.47,694800.0
2013-11-20 14:30:00,10.47,10.47,10.44,10.45,576000.0,10.47,10.47,10.44,10.45,576000.0
2013-11-20 15:00:00,10.45,10.48,10.42,10.48,816000.0,10.45,10.48,10.42,10.48,816000.0
2013-11-20 15:30:00,10.48,10.52,10.47,10.49,2611800.0,10.48,10.52,10.47,10.49,2611800.0
2013-11-21 09:30:00,10.54,10.62,10.5,10.61,400200.0,10.54,10.62,10.5,10.61,400200.0
2013-11-21 10:00:00,10.6,10.71,10.59,10.69,442800.0,10.6,10.71,10.59,10.69,442800.0
2013-11-21 10:30:00,10.69,10.73,10.68,10.72,447600.0,10.69,10.73,10.68,10.72,447600.0
2013-11-21 11:00:00,10.72,10.81,10.71,10.81,739200.0,10.72,10.81,10.71,10.81,739200.0
2013-11-21 11:30:00,10.81,10.85,10.8,10.81,1045200.0,10.81,10.85,10.8,10.81,1045200.0
2013-11-21 12:00:00,10.81,10.82,10.76,10.77,480600.0,10.81,10.82,10.76,10.77,480600.0
2013-11-21 12:30:00,10.77,10.77,10.76,10.77,335400.0,10.77,10.77,10.76,10.77,335400.0
2013-11-21 13:00:00,10.77,10.8,10.77,10.78,193800.0,10.77,10.8,10.77,10.78,193800.0
2013-11-21 13:30:00,10.78,10.8,10.78,10.8,218400.0,10.78,10.8,10.78,10.8,218400.0
2013-11-21 14:00:00,10.8,10.84,10.8,10.83,453600.0,10.8,10.84,10.8,10.83,453600.0
2013-11-21 14:30:00,10.83,10.83,10.78,10.79,452400.0,10.83,10.83,10.78,10.79,452400.0
2013-11-21 15:00:00,10.79,10.8,10.78,10.79,606000.0,10.79,10.8,10.78,10.79,606000.0
2013-11-21 15:30:00,10.79,10.79,10.76,10.79,1338600.0,10.79,10.79,10.76,10.79,1338600.0
2013-11-22 09:30:00,10.79,10.87,10.74,10.84,638400.0,10.79,10.87,10.74,10.84,638400.0
2013-11-22 10:00:00,10.84,10.85,10.74,10.75,937800.0,10.84,10.85,10.74,10.75,937800.0
2013-11-22 10:30:00,10.75,10.77,10.71,10.73,240000.0,10.75,10.77,10.71,10.73,240000.0
2013-11-22 11:00:00,10.72,10.75,10.72,10.75,285000.0,10.72,10.75,10.72,10.75,285000.0
2013-11-22 11:30:00,10.74,10.77,10.73,10.77,261000.0,10.74,10.77,10.73,10.77,261000.0
2013-11-22 12:00:00,10.77,10.77,10.76,10.76,144600.0,10.77,10.77,10.76,10.76,144600.0
2013-11-22 12:30:00,10.76,10.77,10.74,10.75,348600.0,10.76,10.77,10.74,10.75,348600.0
2013-11-22 13:00:00,10.75,10.78,10.75,10.78,376200.0,10.75,10.78,10.75,10.78,376200.0
2013-11-22 13:30:00,10.78,10.78,10.77,10.78,227400.0,10.78,10.78,10.77,10.78,227400.0
2013-11-22 14:00:00,10.78,10.8,10.78,10.79,198600.0,10.78,10.8,10.78,10.79,198600.0
2013-11-22 14:30:00,10.8,10.8,10.78,10.78,304800.0,10.8,10.8,10.78,10.78,304800.0
2013-11-22 15:00:00,10.79,10.81,10.78,10.8,232200.0,10.79,10.81,10.78,10.8,232200.0
2013-11-22 15:30:00,10.8,10.81,10.78,10.81,1241400.0,10.8,10.81,10.78,10.81,1241400.0
2013-11-25 09:30:00,10.81,10.86,10.71,10.72,769200.0,10.81,10.86,10.71,10.72,769200.0
2013-11-25 10:00:00,10.72,10.72,10.69,10.7,896400.0,10.72,10.72,10.69,10.7,896400.0
2013-11-25 10:30:00,10.7,10.77,10.7,10.76,754800.0,10.7,10.77,10.7,10.76,754800.0
2013-11-25 11:00:00,10.76,10.86,10.76,10.85,3312600.0,10.76,10.86,10.76,10.85,3312600.0
2013-11-25 11:30:00,10.85,10.86,10.79,10.81,1323600.0,10.85,10.86,10.79,10.81,1323600.0
2013-11-25 12:00:00,10.81,10.82,10.76,10.76,546000.0,10.81,10.82,10.76,10.76,546000.0
2013-11-25 12:30:00,10.75,10.81,10.72,10.81,265200.0,10.75,10.81,10.72,10.81,265200.0
2013-11-25 13:00:00,10.81,10.83,10.79,10.83,433800.0,10.81,10.83,10.79,10.83,433800.0
2013-11-25 13:30:00,10.83,10.87,10.82,10.85,410400.0,10.83,10.87,10.82,10.85,410400.0
2013-11-25 14:00:00,10.85,10.87,10.85,10.86,624000.0,10.85,10.87,10.85,10.86,624000.0
2013-11-25 14:30:00,10.86,10.86,10.77,10.78,623400.0,10.86,10.86,10.77,10.78,623400.0
2013-11-25 15:00:00,10.78,10.79,10.76,10.78,581400.0,10.78,10.79,10.76,10.78,581400.0
2013-11-25 15:30:00,10.78,10.8,10.76,10.79,1140600.0,10.78,10.8,10.76,10.79,1140600.0
2013-11-26 09:30:00,10.79,10.81,10.77,10.78,240000.0,10.79,10.81,10.77,10.78,240000.0
2013-11-26 10:00:00,10.79,10.82,10.78,10.79,176400.0,10.79,10.82,10.78,10.79,176400.0
2013-11-26 10:30:00,10.79,10.79,10.77,10.78,267000.0,10.79,10.79,10.77,10.78,267000.0
2013-11-26 11:00:00,10.78,10.78,10.74,10.74,312000.0,10.78,10.78,10.74,10.74,312000.0
2013-11-26 11:30:00,10.74,10.76,10.73,10.76,205200.0,10.74,10.76,10.73,10.76,205200.0
2013-11-26 12:00:00,10.76,10.78,10.76,10.78,125400.0,10.76,10.78,10.76,10.78,125400.0
2013-11-26 12:30:00,10.78,10.79,10.77,10.78,77400.0,10.78,10.79,10.77,10.78,77400.0
2013-11-26 13:00:00,10.78,10.8,10.77,10.78,118200.0,10.78,10.8,10.77,10.78,118200.0
2013-11-26 13:30:00,10.78,10.82,10.78,10.81,233400.0,10.78,10.82,10.78,10.81,233400.0
2013-11-26 14:00:00,10.81,10.81,10.79,10.81,138000.0,10.81,10.81,10.79,10.81,138000.0
2013-11-26 14:30:00,10.81,10.83,10.8,10.83,361800.0,10.81,10.83,10.8,10.83,361800.0
2013-11-26 15:00:00,10.83,10.84,10.81,10.83,796200.0,10.83,10.84,10.81,10.83,796200.0
2013-11-26 15:30:00,10.83,10.83,10.78,10.78,1051200.0,10.83,10.83,10.78,10.78,1051200.0
2013-11-27 09:30:00,10.82,10.82,10.77,10.8,289200.0,10.82,10.82,10.77,10.8,289200.0
2013-11-27 10:00:00,10.8,10.89,10.8,10.88,424200.0,10.8,10.89,10.8,10.88,424200.0
2013-11-27 10:30:00,10.88,10.89,10.87,10.88,281400.0,10.88,10.89,10.87,10.88,281400.0
2013-11-27 11:00:00,10.87,10.88,10.87,10.87,128400.0,10.87,10.88,10.87,10.87,128400.0
2013-11-27 11:30:00,10.87,10.88,10.83,10.84,118800.0,10.87,10.88,10.83,10.84,118800.0
2013-11-27 12:00:00,10.84,10.84,10.82,10.83,85200.0,10.84,10.84,10.82,10.83,85200.0
2013-11-27 12:30:00,10.83,10.85,10.83,10.84,94800.0,10.83,10.85,10.83,10.84,94800.0
2013-11-27 13:00:00,10.84,10.86,10.84,10.86,144000.0,10.84,10.86,10.84,10.86,144000.0
2013-11-27 13:30:00,10.86,10.88,10.85,10.87,209400.0,10.86,10.88,10.85,10.87,209400.0
2013-11-27 14:00:00,10.87,10.88,10.87,10.87,205200.0,10.87,10.88,10.87,10.87,205200.0
2013-11-27 14:30:00,10.87,10.9,10.87,10.9,339000.0,10.87,10.9,10.87,10.9,339000.0
2013-11-27 15:00:00,10.89,10.9,10.88,10.89,192000.0,10.89,10.9,10.88,10.89,192000.0
2013-11-27 15:30:00,10.89,10.89,10.87,10.88,595200.0,10.89,10.89,10.87,10.88,595200.0
2013-11-29 09:30:00,10.91,10.95,10.91,10.94,353400.0,10.91,10.95,10.91,10.94,353400.0
2013-11-29 10:00:00,10.94,10.96,10.94,10.95,229800.0,10.94,10.96,10.94,10.95,229800.0
2013-11-29 10:30:00,10.95,10.97,10.94,10.97,394200.0,10.95,10.97,10.94,10.97,394200.0
2013-11-29 11:00:00,10.97,10.97,10.95,10.96,286800.0,10.97,10.97,10.95,10.96,286800.0
2013-11-29 11:30:00,10.95,10.96,10.94,10.96,206400.0,10.95,10.96,10.94,10.96,206400.0
2013-11-29 12:00:00,10.96,10.99,10.95,10.97,402000.0,10.96,10.99,10.95,10.97,402000.0
2013-11-29 12:30:00,10.96,10.97,10.9,10.92,1413600.0,10.96,10.97,10.9,10.92,1413600.0
2013-12-02 09:30:00,10.95,10.95,10.88,10.88,1033800.0,10.95,10.95,10.88,10.88,1033800.0
2013-12-02 10:00:00,10.88,10.97,10.87,10.95,1651200.0,10.88,10.97,10.87,10.95,1651200.0
2013-12-02 10:30:00,10.95,10.99,10.94,10.94,713400.0,10.95,10.99,10.94,10.94,713400.0
2013-12-02 11:00:00,10.94,10.95,10.88,10.88,247200.0,10.94,10.95,10.88,10.88,247200.0
2013-12-02 11:30:00,10.88,10.92,10.88,10.91,267000.0,10.88,10.92,10.88,10.91,267000.0
2013-12-02 12:00:00,10.91,10.92,10.91,10.92,127800.0,10.91,10.92,10.91,10.92,127800.0
2013-12-02 12:30:00,10.92,10.94,10.92,10.93,97800.0,10.92,10.94,10.92,10.93,97800.0
2013-12-02 13:00:00,10.93,10.94,10.92,10.92,146400.0,10.93,10.94,10.92,10.92,146400.0
2013-12-02 13:30:00,10.92,10.93,10.92,10.92,124200.0,10.92,10.93,10.92,10.92,124200.0
2013-12-02 14:00:00,10.92,10.93,10.91,10.92,150000.0,10.92,10.93,10.91,10.92,150000.0
2013-12-02 14:30:00,10.92,10.92,10.91,10.92,131400.0,10.92,10.92,10.91,10.92,131400.0
2013-12-02 15:00:00,10.92,10.93,10.91,10.91,306000.0,10.92,10.93,10.91,10.91,306000.0
2013-12-02 15:30:00,10.92,10.92,10.89,10.91,704400.0,10.92,10.92,10.89,10.91,704400.0
2013-12-03 09:30:00,10.85,10.89,10.8,10.81,272400.0,10.85,10.89,10.8,10.81,272400.0
2013-12-03 10:00:00,10.81,10.86,10.8,10.86,688200.0,10.81,10.86,10.8,10.86,688200.0
2013-12-03 10:30:00,10.85,10.87,10.83,10.84,635400.0,10.85,10.87,10.83,10.84,635400.0
2013-12-03 11:00:00,10.84,10.84,10.81,10.82,360000.0,10.84,10.84,10.81,10.82,360000.0
2013-12-03 11:30:00,10.82,10.82,10.78,10.8,377400.0,10.82,10.82,10.78,10.8,377400.0
2013-12-03 12:00:00,10.79,10.81,10.78,10.8,143400.0,10.79,10.81,10.78,10.8,143400.0
2013-12-03 12:30:00,10.8,10.84,10.79,10.83,189000.0,10.8,10.84,10.79,10.83,189000.0
2013-12-03 13:00:00,10.83,10.84,10.82,10.84,297000.0,10.83,10.84,10.82,10.84,297000.0
2013-12-03 13:30:00,10.83,10.84,10.83,10.84,371400.0,10.83,10.84,10.83,10.84,371400.0
2013-12-03 14:00:00,10.84,10.84,10.82,10.82,237000.0,10.84,10.84,10.82,10.82,237000.0
2013-12-03 14:30:00,10.83,10.84,10.81,10.84,214200.0,10.83,10.84,10.81,10.84,214200.0
2013-12-03 15:00:00,10.84,10.87,10.84,10.85,306000.0,10.84,10.87,10.84,10.85,306000.0
2013-12-03 15:30:00,10.85,10.87,10.84,10.86,638400.0,10.85,10.87,10.84,10.86,638400.0
2013-12-04 09:30:00,10.85,10.85,10.75,10.78,328200.0,10.85,10.85,10.75,10.78,328200.0
2013-12-04 10:00:00,10.78,10.85,10.78,10.81,360600.0,10.78,10.85,10.78,10.81,360600.0
2013-12-04 10:30:00,10.81,10.83,10.81,10.82,244200.0,10.81,10.83,10.81,10.82,244200.0
2013-12-04 11:00:00,10.82,10.83,10.81,10.82,511200.0,10.82,10.83,10.81,10.82,511200.0
2013-12-04 11:30:00,10.82,10.85,10.82,10.83,286200.0,10.82,10.85,10.82,10.83,286200.0
2013-12-04 12:00:00,10.83,10.87,10.81,10.86,558600.0,10.83,10.87,10.81,10.86,558600.0
2013-12-04 12:30:00,10.85,10.85,10.83,10.83,181800.0,10.85,10.85,10.83,10.83,181800.0
2013-12-04 13:00:00,10.84,10.84,10.8,10.8,295200.0,10.84,10.84,10.8,10.8,295200.0
2013-12-04 13:30:00,10.8,10.81,10.78,10.79,364200.0,10.8,10.81,10.78,10.79,364200.0
2013-12-04 14:00:00,10.79,10.81,10.78,10.79,252000.0,10.79,10.81,10.78,10.79,252000.0
2013-12-04 14:30:00,10.79,10.82,10.79,10.8,316800.0,10.79,10.82,10.79,10.8,316800.0
2013-12-04 15:00:00,10.8,10.81,10.78,10.81,225600.0,10.8,10.81,10.78,10.81,225600.0
2013-12-04 15:30:00,10.81,10.84,10.81,10.81,759600.0,10.81,10.84,10.81,10.81,759600.0
2013-12-05 09:30:00,10.81,10.85,10.77,10.84,297600.0,10.81,10.85,10.77,10.84,297600.0
2013-12-05 10:00:00,10.85,10.87,10.82,10.85,318000.0,10.85,10.87,10.82,10.85,318000.0
2013-12-05 10:30:00,10.85,10.87,10.84,10.86,209400.0,10.85,10.87,10.84,10.86,209400.0
2013-12-05 11:00:00,10.87,10.92,10.86,10.88,360000.0,10.87,10.92,10.86,10.88,360000.0
2013-12-05 11:30:00,10.88,10.88,10.85,10.86,235200.0,10.88,10.88,10.85,10.86,235200.0
2013-12-05 12:00:00,10.87,10.88,10.86,10.87,143400.0,10.87,10.88,10.86,10.87,143400.0
2013-12-05 12:30:00,10.87,10.88,10.86,10.88,111600.0,10.87,10.88,10.86,10.88,111600.0
2013-12-05 13:00:00,10.87,10.88,10.86,10.87,132000.0,10.87,10.88,10.86,10.87,132000.0
2013-12-05 13:30:00,10.87,10.89,10.87,10.88,139200.0,10.87,10.89,10.87,10.88,139200.0
2013-12-05 14:00:00,10.87,10.89,10.85,10.87,303000.0,10.87,10.89,10.85,10.87,303000.0
2013-12-05 14:30:00,10.86,10.88,10.86,10.87,234000.0,10.86,10.88,10.86,10.87,234000.0
2013-12-05 15:00:00,10.87,10.88,10.85,10.87,311400.0,10.87,10.88,10.85,10.87,311400.0
2013-12-05 15:30:00,10.87,10.88,10.85,10.87,597600.0,10.87,10.88,10.85,10.87,597600.0
2013-12-06 09:30:00,10.89,11.0,10.87,10.96,467400.0,10.89,11.0,10.87,10.96,467400.0
2013-12-06 10:00:00,10.96,11.04,10.95,11.02,283800.0,10.96,11.04,10.95,11.02,283800.0
2013-12-06 10:30:00,11.02,11.02,10.99,11.0,322200.0,11.02,11.02,10.99,11.0,322200.0
2013-12-06 11:00:00,11.0,11.01,10.96,11.0,981000.0,11.0,11.01,10.96,11.0,981000.0
2013-12-06 11:30:00,11.0,11.02,10.99,10.99,412800.0,11.0,11.02,10.99,10.99,412800.0
2013-12-06 12:00:00,10.99,10.99,10.95,10.96,166800.0,10.99,10.99,10.95,10.96,166800.0
2013-12-06 12:30:00,10.96,11.03,10.95,11.03,309000.0,10.96,11.03,10.95,11.03,309000.0
2013-12-06 13:00:00,11.03,11.07,11.03,11.05,196800.0,11.03,11.07,11.03,11.05,196800.0
2013-12-06 13:30:00,11.05,11.09,11.04,11.07,223200.0,11.05,11.09,11.04,11.07,223200.0
2013-12-06 14:00:00,11.07,11.08,11.04,11.06,244800.0,11.07,11.08,11.04,11.06,244800.0
2013-12-06 14:30:00,11.06,11.08,11.06,11.07,213000.0,11.06,11.08,11.06,11.07,213000.0
2013-12-06 15:00:00,11.07,11.07,11.06,11.06,291000.0,11.07,11.07,11.06,11.06,291000.0
2013-12-06 15:30:00,11.06,11.06,11.03,11.05,748200.0,11.06,11.06,11.03,11.05,748200.0
2013-12-09 09:30:00,10.43,10.66,10.32,10.62,8506200.0,10.43,10.66,10.32,10.62,8506200.0
2013-12-09 10:00:00,10.62,10.72,10.59,10.63,4962600.0,10.62,10.72,10.59,10.63,4962600.0
2013-12-09 10:30:00,10.63,10.64,10.5,10.52,2152200.0,10.63,10.64,10.5,10.52,2152200.0
2013-12-09 11:00:00,10.52,10.54,10.42,10.45,3256200.0,10.52,10.54,10.42,10.45,3256200.0
2013-12-09 11:30:00,10.44,10.44,10.36,10.4,1384200.0,10.44,10.44,10.36,10.4,1384200.0
2013-12-09 12:00:00,10.4,10.47,10.39,10.4,3156000.0,10.4,10.47,10.39,10.4,3156000.0
2013-12-09 12:30:00,10.4,10.44,10.38,10.42,2277000.0,10.4,10.44,10.38,10.42,2277000.0
2013-12-09 13:00:00,10.42,10.47,10.41,10.46,1443000.0,10.42,10.47,10.41,10.46,1443000.0
2013-12-09 13:30:00,10.46,10.46,10.4,10.41,705000.0,10.46,10.46,10.4,10.41,705000.0
2013-12-09 14:00:00,10.41,10.43,10.4,10.42,936000.0,10.41,10.43,10.4,10.42,936000.0
2013-12-09 14:30:00,10.42,10.45,10.36,10.36,1374000.0,10.42,10.45,10.36,10.36,1374000.0
2013-12-09 15:00:00,10.36,10.39,10.35,10.39,1900200.0,10.36,10.39,10.35,10.39,1900200.0
2013-12-09 15:30:00,10.39,10.47,10.38,10.46,3706200.0,10.39,10.47,10.38,10.46,3706200.0
2013-12-10 09:30:00,10.3,10.4,10.27,10.4,3164400.0,10.3,10.4,10.27,10.4,3164400.0
2013-12-10 10:00:00,10.4,10.51,10.38,10.5,1253400.0,10.4,10.51,10.38,10.5,1253400.0
2013-12-10 10:30:00,10.5,10.5,10.42,10.44,1153800.0,10.5,10.5,10.42,10.44,1153800.0
2013-12-10 11:00:00,10.44,10.45,10.42,10.43,766800.0,10.44,10.45,10.42,10.43,766800.0
2013-12-10 11:30:00,10.43,10.45,10.42,10.42,648600.0,10.43,10.45,10.42,10.42,648600.0
2013-12-10 12:00:00,10.42,10.43,10.42,10.42,769800.0,10.42,10.43,10.42,10.42,769800.0
2013-12-10 12:30:00,10.42,10.43,10.39,10.4,757800.0,10.42,10.43,10.39,10.4,757800.0
2013-12-10 13:00:00,10.4,10.41,10.39,10.41,673200.0,10.4,10.41,10.39,10.41,673200.0
2013-12-10 13:30:00,10.41,10.42,10.4,10.4,628800.0,10.41,10.42,10.4,10.4,628800.0
2013-12-10 14:00:00,10.4,10.41,10.36,10.4,1153800.0,10.4,10.41,10.36,10.4,1153800.0
2013-12-10 14:30:00,10.4,10.4,10.37,10.38,622800.0,10.4,10.4,10.37,10.38,622800.0
2013-12-10 15:00:00,10.38,10.4,10.38,10.39,843600.0,10.38,10.4,10.38,10.39,843600.0
2013-12-10 15:30:00,10.39,10.43,10.38,10.42,1942800.0,10.39,10.43,10.38,10.42,1942800.0
2013-12-11 09:30:00,10.39,10.42,10.34,10.35,757200.0,10.39,10.42,10.34,10.35,757200.0
2013-12-11 10:00:00,10.35,10.38,10.33,10.36,870000.0,10.35,10.38,10.33,10.36,870000.0
2013-12-11 10:30:00,10.36,10.37,10.33,10.34,416400.0,10.36,10.37,10.33,10.34,416400.0
2013-12-11 11:00:00,10.34,10.34,10.26,10.28,942600.0,10.34,10.34,10.26,10.28,942600.0
2013-12-11 11:30:00,10.28,10.29,10.26,10.28,711600.0,10.28,10.29,10.26,10.28,711600.0
2013-12-11 12:00:00,10.28,10.29,10.26,10.27,705600.0,10.28,10.29,10.26,10.27,705600.0
2013-12-11 12:30:00,10.27,10.28,10.26,10.28,435000.0,10.27,10.28,10.26,10.28,435000.0
2013-12-11 13:00:00,10.28,10.29,10.26,10.27,304200.0,10.28,10.29,10.26,10.27,304200.0
2013-12-11 13:30:00,10.27,10.3,10.27,10.3,359400.0,10.27,10.3,10.27,10.3,359400.0
2013-12-11 14:00:00,10.3,10.3,10.27,10.28,615000.0,10.3,10.3,10.27,10.28,615000.0
2013-12-11 14:30:00,10.28,10.3,10.27,10.28,514200.0,10.28,10.3,10.27,10.28,514200.0
2013-12-11 15:00:00,10.28,10.32,10.27,10.31,876000.0,10.28,10.32,10.27,10.31,876000.0
2013-12-11 15:30:00,10.31,10.32,10.3,10.32,1747200.0,10.31,10.32,10.3,10.32,1747200.0
2013-12-12 09:30:00,10.28,10.33,10.23,10.28,1063200.0,10.28,10.33,10.23,10.28,1063200.0
2013-12-12 10:00:00,10.27,10.29,10.25,10.28,623400.0,10.27,10.29,10.25,10.28,623400.0
2013-12-12 10:30:00,10.28,10.3,10.27,10.28,562800.0,10.28,10.3,10.27,10.28,562800.0
2013-12-12 11:00:00,10.28,10.31,10.28,10.31,561600.0,10.28,10.31,10.28,10.31,561600.0
2013-12-12 11:30:00,10.3,10.32,10.29,10.29,550200.0,10.3,10.32,10.29,10.29,550200.0
2013-12-12 12:00:00,10.29,10.31,10.27,10.29,357600.0,10.29,10.31,10.27,10.29,357600.0
2013-12-12 12:30:00,10.29,10.3,10.27,10.28,487800.0,10.29,10.3,10.27,10.28,487800.0
2013-12-12 13:00:00,10.28,10.29,10.27,10.27,341400.0,10.28,10.29,10.27,10.27,341400.0
2013-12-12 13:30:00,10.28,10.29,10.26,10.26,618600.0,10.28,10.29,10.26,10.26,618600.0
2013-12-12 14:00:00,10.26,10.3,10.25,10.3,672000.0,10.26,10.3,10.25,10.3,672000.0
2013-12-12 14:30:00,10.3,10.33,10.29,10.33,583200.0,10.3,10.33,10.29,10.33,583200.0
2013-12-12 15:00:00,10.33,10.33,10.29,10.31,1031400.0,10.33,10.33,10.29,10.31,1031400.0
2013-12-12 15:30:00,10.31,10.31,10.26,10.27,1282800.0,10.31,10.31,10.26,10.27,1282800.0
2013-12-13 09:30:00,10.27,10.33,10.23,10.24,493200.0,10.27,10.33,10.23,10.24,493200.0
2013-12-13 10:00:00,10.25,10.25,10.12,10.12,908400.0,10.25,10.25,10.12,10.12,908400.0
2013-12-13 10:30:00,10.12,10.15,10.1,10.11,901800.0,10.12,10.15,10.1,10.11,901800.0
2013-12-13 11:00:00,10.11,10.2,10.11,10.18,1454400.0,10.11,10.2,10.11,10.18,1454400.0
2013-12-13 11:30:00,10.17,10.19,10.15,10.17,234600.0,10.17,10.19,10.15,10.17,234600.0
2013-12-13 12:00:00,10.17,10.17,10.13,10.15,587400.0,10.17,10.17,10.13,10.15,587400.0
2013-12-13 12:30:00,10.15,10.16,10.13,10.14,539400.0,10.15,10.16,10.13,10.14,539400.0
2013-12-13 13:00:00,10.15,10.2,10.14,10.2,932400.0,10.15,10.2,10.14,10.2,932400.0
2013-12-13 13:30:00,10.2,10.23,10.19,10.22,502800.0,10.2,10.23,10.19,10.22,502800.0
2013-12-13 14:00:00,10.22,10.25,10.21,10.23,1162800.0,10.22,10.25,10.21,10.23,1162800.0
2013-12-13 14:30:00,10.23,10.28,10.22,10.27,1185600.0,10.23,10.28,10.22,10.27,1185600.0
2013-12-13 15:00:00,10.27,10.31,10.25,10.28,982800.0,10.27,10.31,10.25,10.28,982800.0
2013-12-13 15:30:00,10.28,10.29,10.24,10.24,874800.0,10.28,10.29,10.24,10.24,874800.0
2013-12-16 09:30:00,10.26,10.41,10.26,10.4,1027200.0,10.26,10.41,10.26,10.4,1027200.0
2013-12-16 10:00:00,10.4,10.43,10.35,10.41,1081200.0,10.4,10.43,10.35,10.41,1081200.0
2013-12-16 10:30:00,10.4,10.44,10.37,10.39,1081200.0,10.4,10.44,10.37,10.39,1081200.0
2013-12-16 11:00:00,10.38,10.41,10.37,10.39,1177800.0,10.38,10.41,10.37,10.39,1177800.0
2013-12-16 11:30:00,10.39,10.41,10.39,10.4,549000.0,10.39,10.41,10.39,10.4,549000.0
2013-12-16 12:00:00,10.4,10.42,10.39,10.41,528600.0,10.4,10.42,10.39,10.41,528600.0
2013-12-16 12:30:00,10.4,10.41,10.39,10.41,643200.0,10.4,10.41,10.39,10.41,643200.0
2013-12-16 13:00:00,10.41,10.45,10.39,10.45,527400.0,10.41,10.45,10.39,10.45,527400.0
2013-12-16 13:30:00,10.44,10.45,10.42,10.45,447000.0,10.44,10.45,10.42,10.45,447000.0
2013-12-16 14:00:00,10.45,10.46,10.44,10.45,493200.0,10.45,10.46,10.44,10.45,493200.0
2013-12-16 14:30:00,10.45,10.47,10.44,10.45,1190400.0,10.45,10.47,10.44,10.45,1190400.0
2013-12-16 15:00:00,10.45,10.47,10.44,10.46,1439400.0,10.45,10.47,10.44,10.46,1439400.0
2013-12-16 15:30:00,10.46,10.48,10.46,10.47,2329200.0,10.46,10.48,10.46,10.47,2329200.0
2013-12-17 09:30:00,10.47,10.49,10.29,10.3,894600.0,10.47,10.49,10.29,10.3,894600.0
2013-12-17 10:00:00,10.3,10.38,10.3,10.34,1086000.0,10.3,10.38,10.3,10.34,1086000.0
2013-12-17 10:30:00,10.34,10.36,10.32,10.33,565200.0,10.34,10.36,10.32,10.33,565200.0
2013-12-17 11:00:00,10.33,10.33,10.3,10.32,504600.0,10.33,10.33,10.3,10.32,504600.0
2013-12-17 11:30:00,10.32,10.38,10.31,10.38,498000.0,10.32,10.38,10.31,10.38,498000.0
2013-12-17 12:00:00,10.38,10.38,10.35,10.36,619800.0,10.38,10.38,10.35,10.36,619800.0
2013-12-17 12:30:00,10.36,10.41,10.35,10.41,414000.0,10.36,10.41,10.35,10.41,414000.0
2013-12-17 13:00:00,10.41,10.41,10.37,10.38,292800.0,10.41,10.41,10.37,10.38,292800.0
2013-12-17 13:30:00,10.37,10.42,10.37,10.42,490200.0,10.37,10.42,10.37,10.42,490200.0
2013-12-17 14:00:00,10.42,10.46,10.41,10.46,564600.0,10.42,10.46,10.41,10.46,564600.0
2013-12-17 14:30:00,10.46,10.47,10.46,10.47,609600.0,10.46,10.47,10.46,10.47,609600.0
2013-12-17 15:00:00,10.47,10.51,10.47,10.48,792000.0,10.47,10.51,10.47,10.48,792000.0
2013-12-17 15:30:00,10.48,10.48,10.45,10.46,1438200.0,10.48,10.48,10.45,10.46,1438200.0
2013-12-18 09:30:00,10.46,10.5,10.43,10.45,480600.0,10.46,10.5,10.43,10.45,480600.0
2013-12-18 10:00:00,10.45,10.5,10.43,10.47,611400.0,10.45,10.5,10.43,10.47,611400.0
2013-12-18 10:30:00,10.47,10.49,10.47,10.49,472800.0,10.47,10.49,10.47,10.49,472800.0
2013-12-18 11:00:00,10.48,10.54,10.48,10.53,394800.0,10.48,10.54,10.48,10.53,394800.0
2013-12-18 11:30:00,10.53,10.55,10.52,10.52,366600.0,10.53,10.55,10.52,10.52,366600.0
2013-12-18 12:00:00,10.52,10.54,10.52,10.54,346200.0,10.52,10.54,10.52,10.54,346200.0
2013-12-18 12:30:00,10.54,10.55,10.47,10.47,378600.0,10.54,10.55,10.47,10.47,378600.0
2013-12-18 13:00:00,10.47,10.48,10.44,10.47,414600.0,10.47,10.48,10.44,10.47,414600.0
2013-12-18 13:30:00,10.46,10.54,10.45,10.52,397200.0,10.46,10.54,10.45,10.52,397200.0
2013-12-18 14:00:00,10.51,10.6,10.42,10.58,639600.0,10.51,10.6,10.42,10.58,639600.0
2013-12-18 14:30:00,10.58,10.62,10.58,10.61,543600.0,10.58,10.62,10.58,10.61,543600.0
2013-12-18 15:00:00,10.61,10.63,10.59,10.6,700800.0,10.61,10.63,10.59,10.6,700800.0
2013-12-18 15:30:00,10.6,10.64,10.6,10.63,1261200.0,10.6,10.64,10.6,10.63,1261200.0
2013-12-19 09:30:00,10.59,10.6,10.5,10.52,460800.0,10.59,10.6,10.5,10.52,460800.0
2013-12-19 10:00:00,10.52,10.56,10.49,10.55,486000.0,10.52,10.56,10.49,10.55,486000.0
2013-12-19 10:30:00,10.55,10.61,10.55,10.6,467400.0,10.55,10.61,10.55,10.6,467400.0
2013-12-19 11:00:00,10.6,10.66,10.6,10.63,805200.0,10.6,10.66,10.6,10.63,805200.0
2013-12-19 11:30:00,10.63,10.68,10.6,10.67,719400.0,10.63,10.68,10.6,10.67,719400.0
2013-12-19 12:00:00,10.67,10.69,10.65,10.68,541800.0,10.67,10.69,10.65,10.68,541800.0
2013-12-19 12:30:00,10.68,10.68,10.63,10.66,639000.0,10.68,10.68,10.63,10.66,639000.0
2013-12-19 13:00:00,10.65,10.66,10.62,10.62,508200.0,10.65,10.66,10.62,10.62,508200.0
2013-12-19 13:30:00,10.62,10.63,10.6,10.62,458400.0,10.62,10.63,10.6,10.62,458400.0
2013-12-19 14:00:00,10.63,10.64,10.62,10.63,242400.0,10.63,10.64,10.62,10.63,242400.0
2013-12-19 14:30:00,10.63,10.66,10.63,10.66,303600.0,10.63,10.66,10.63,10.66,303600.0
2013-12-19 15:00:00,10.66,10.68,10.65,10.68,433200.0,10.66,10.68,10.65,10.68,433200.0
2013-12-19 15:30:00,10.68,10.68,10.65,10.66,1224600.0,10.68,10.68,10.65,10.66,1224600.0
2013-12-20 09:30:00,10.7,10.75,10.67,10.75,1183200.0,10.7,10.75,10.67,10.75,1183200.0
2013-12-20 10:00:00,10.75,10.77,10.7,10.72,666600.0,10.75,10.77,10.7,10.72,666600.0
2013-12-20 10:30:00,10.72,10.76,10.7,10.75,481200.0,10.72,10.76,10.7,10.75,481200.0
2013-12-20 11:00:00,10.74,10.78,10.74,10.77,321000.0,10.74,10.78,10.74,10.77,321000.0
2013-12-20 11:30:00,10.77,10.79,10.77,10.78,275400.0,10.77,10.79,10.77,10.78,275400.0
2013-12-20 12:00:00,10.78,10.81,10.75,10.8,442200.0,10.78,10.81,10.75,10.8,442200.0
2013-12-20 12:30:00,10.8,10.81,10.78,10.79,386400.0,10.8,10.81,10.78,10.79,386400.0
2013-12-20 13:00:00,10.79,10.81,10.79,10.79,391800.0,10.79,10.81,10.79,10.79,391800.0
2013-12-20 13:30:00,10.79,10.82,10.79,10.81,487200.0,10.79,10.82,10.79,10.81,487200.0
2013-12-20 14:00:00,10.81,10.83,10.81,10.81,333600.0,10.81,10.83,10.81,10.81,333600.0
2013-12-20 14:30:00,10.81,10.84,10.81,10.83,433200.0,10.81,10.84,10.81,10.83,433200.0
2013-12-20 15:00:00,10.83,10.86,10.82,10.85,915600.0,10.83,10.86,10.82,10.85,915600.0
2013-12-20 15:30:00,10.85,10.87,10.79,10.86,2054400.0,10.85,10.87,10.79,10.86,2054400.0
2013-12-23 09:30:00,10.87,10.96,10.81,10.83,696600.0,10.87,10.96,10.81,10.83,696600.0
2013-12-23 10:00:00,10.83,10.88,10.82,10.85,318000.0,10.83,10.88,10.82,10.85,318000.0
2013-12-23 10:30:00,10.85,10.89,10.85,10.87,649800.0,10.85,10.89,10.85,10.87,649800.0
2013-12-23 11:00:00,10.87,10.88,10.85,10.85,381600.0,10.87,10.88,10.85,10.85,381600.0
2013-12-23 11:30:00,10.85,10.87,10.84,10.85,318000.0,10.85,10.87,10.84,10.85,318000.0
2013-12-23 12:00:00,10.86,10.87,10.85,10.85,268800.0,10.86,10.87,10.85,10.85,268800.0
2013-12-23 12:30:00,10.85,10.87,10.85,10.87,340200.0,10.85,10.87,10.85,10.87,340200.0
2013-12-23 13:00:00,10.87,10.88,10.85,10.88,231000.0,10.87,10.88,10.85,10.88,231000.0
2013-12-23 13:30:00,10.88,10.88,10.86,10.87,250200.0,10.88,10.88,10.86,10.87,250200.0
2013-12-23 14:00:00,10.87,10.88,10.86,10.86,256800.0,10.87,10.88,10.86,10.86,256800.0
2013-12-23 14:30:00,10.86,10.89,10.86,10.88,324000.0,10.86,10.89,10.86,10.88,324000.0
2013-12-23 15:00:00,10.88,10.91,10.88,10.91,600600.0,10.88,10.91,10.88,10.91,600600.0
2013-12-23 15:30:00,10.91,10.92,10.9,10.92,1181400.0,10.91,10.92,10.9,10.92,1181400.0
2013-12-24 09:30:00,10.86,10.94,10.85,10.92,285000.0,10.86,10.94,10.85,10.92,285000.0
2013-12-24 10:00:00,10.93,10.95,10.91,10.94,151800.0,10.93,10.95,10.91,10.94,151800.0
2013-12-24 10:30:00,10.93,10.94,10.92,10.93,221400.0,10.93,10.94,10.92,10.93,221400.0
2013-12-24 11:00:00,10.93,10.94,10.91,10.92,121800.0,10.93,10.94,10.91,10.92,121800.0
2013-12-24 11:30:00,10.92,10.94,10.9,10.94,220200.0,10.92,10.94,10.9,10.94,220200.0
2013-12-24 12:00:00,10.94,10.94,10.91,10.91,181800.0,10.94,10.94,10.91,10.91,181800.0
2013-12-24 12:30:00,10.92,10.96,10.9,10.93,451800.0,10.92,10.96,10.9,10.93,451800.0
2013-12-26 09:30:00,10.96,10.96,10.84,10.87,552000.0,10.96,10.96,10.84,10.87,552000.0
2013-12-26 10:00:00,10.87,10.94,10.87,10.93,712200.0,10.87,10.94,10.87,10.93,712200.0
2013-12-26 10:30:00,10.93,10.94,10.88,10.9,310800.0,10.93,10.94,10.88,10.9,310800.0
2013-12-26 11:00:00,10.89,10.91,10.87,10.89,529800.0,10.89,10.91,10.87,10.89,529800.0
2013-12-26 11:30:00,10.89,10.89,10.86,10.86,220800.0,10.89,10.89,10.86,10.86,220800.0
2013-12-26 12:00:00,10.86,10.86,10.82,10.85,433200.0,10.86,10.86,10.82,10.85,433200.0
2013-12-26 12:30:00,10.85,10.89,10.85,10.89,173400.0,10.85,10.89,10.85,10.89,173400.0
2013-12-26 13:00:00,10.89,10.92,10.89,10.91,314400.0,10.89,10.92,10.89,10.91,314400.0
2013-12-26 13:30:00,10.91,10.92,10.9,10.92,130200.0,10.91,10.92,10.9,10.92,130200.0
2013-12-26 14:00:00,10.92,10.93,10.91,10.93,223200.0,10.92,10.93,10.91,10.93,223200.0
2013-12-26 14:30:00,10.93,10.95,10.91,10.91,587400.0,10.93,10.95,10.91,10.91,587400.0
2013-12-26 15:00:00,10.91,10.93,10.91,10.92,352800.0,10.91,10.93,10.91,10.92,352800.0
2013-12-26 15:30:00,10.92,10.92,10.89,10.9,810000.0,10.92,10.92,10.89,10.9,810000.0
2013-12-27 09:30:00,10.91,10.97,10.85,10.95,736800.0,10.91,10.97,10.85,10.95,736800.0
2013-12-27 10:00:00,10.94,10.98,10.92,10.94,285000.0,10.94,10.98,10.92,10.94,285000.0
2013-12-27 10:30:00,10.94,10.96,10.91,10.96,490200.0,10.94,10.96,10.91,10.96,490200.0
2013-12-27 11:00:00,10.97,10.99,10.96,10.97,174000.0,10.97,10.99,10.96,10.97,174000.0
2013-12-27 11:30:00,10.98,11.02,10.98,11.01,296400.0,10.98,11.02,10.98,11.01,296400.0
2013-12-27 12:00:00,11.02,11.03,11.0,11.03,231000.0,11.02,11.03,11.0,11.03,231000.0
2013-12-27 12:30:00,11.02,11.03,11.02,11.03,241200.0,11.02,11.03,11.02,11.03,241200.0
2013-12-27 13:00:00,11.03,11.05,11.03,11.05,186600.0,11.03,11.05,11.03,11.05,186600.0
2013-12-27 13:30:00,11.05,11.05,11.04,11.04,275400.0,11.05,11.05,11.04,11.04,275400.0
2013-12-27 14:00:00,11.04,11.06,11.04,11.05,184800.0,11.04,11.06,11.04,11.05,184800.0
2013-12-27 14:30:00,11.05,11.06,11.03,11.03,465000.0,11.05,11.06,11.03,11.03,465000.0
2013-12-27 15:00:00,11.03,11.03,10.99,11.0,313800.0,11.03,11.03,10.99,11.0,313800.0
2013-12-27 15:30:00,11.0,11.01,10.99,11.0,770400.0,11.0,11.01,10.99,11.0,770400.0
2013-12-30 09:30:00,11.0,11.03,10.9,10.9,364800.0,11.0,11.03,10.9,10.9,364800.0
2013-12-30 10:00:00,10.9,10.92,10.87,10.92,337800.0,10.9,10.92,10.87,10.92,337800.0
2013-12-30 10:30:00,10.92,10.92,10.9,10.91,298200.0,10.92,10.92,10.9,10.91,298200.0
2013-12-30 11:00:00,10.91,10.91,10.89,10.91,247200.0,10.91,10.91,10.89,10.91,247200.0
2013-12-30 11:30:00,10.91,10.92,10.88,10.91,279000.0,10.91,10.92,10.88,10.91,279000.0
2013-12-30 12:00:00,10.91,10.91,10.88,10.89,227400.0,10.91,10.91,10.88,10.89,227400.0
2013-12-30 12:30:00,10.89,10.92,10.89,10.9,194400.0,10.89,10.92,10.89,10.9,194400.0
2013-12-30 13:00:00,10.9,10.92,10.89,10.91,188400.0,10.9,10.92,10.89,10.91,188400.0
2013-12-30 13:30:00,10.91,10.92,10.9,10.91,185400.0,10.91,10.92,10.9,10.91,185400.0
2013-12-30 14:00:00,10.91,10.93,10.9,10.93,243600.0,10.91,10.93,10.9,10.93,243600.0
2013-12-30 14:30:00,10.93,10.94,10.92,10.93,174600.0,10.93,10.94,10.92,10.93,174600.0
2013-12-30 15:00:00,10.92,10.96,10.92,10.94,417600.0,10.92,10.96,10.92,10.94,417600.0
2013-12-30 15:30:00,10.94,10.95,10.94,10.95,626400.0,10.94,10.95,10.94,10.95,626400.0
2013-12-31 09:30:00,10.95,10.99,10.88,10.89,253200.0,10.95,10.99,10.88,10.89,253200.0
2013-12-31 10:00:00,10.9,10.91,10.84,10.88,339000.0,10.9,10.91,10.84,10.88,339000.0
2013-12-31 10:30:00,10.88,10.91,10.88,10.9,259800.0,10.88,10.91,10.88,10.9,259800.0
2013-12-31 11:00:00,10.9,10.92,10.88,10.92,312600.0,10.9,10.92,10.88,10.92,312600.0
2013-12-31 11:30:00,10.92,10.93,10.9,10.92,231600.0,10.92,10.93,10.9,10.92,231600.0
2013-12-31 12:00:00,10.92,10.93,10.91,10.92,123000.0,10.92,10.93,10.91,10.92,123000.0
2013-12-31 12:30:00,10.92,10.95,10.91,10.95,261000.0,10.92,10.95,10.91,10.95,261000.0
2013-12-31 13:00:00,10.95,10.95,10.92,10.93,276600.0,10.95,10.95,10.92,10.93,276600.0
2013-12-31 13:30:00,10.93,10.94,10.92,10.93,219600.0,10.93,10.94,10.92,10.93,219600.0
2013-12-31 14:00:00,10.94,10.95,10.93,10.93,276000.0,10.94,10.95,10.93,10.93,276000.0
2013-12-31 14:30:00,10.93,10.93,10.9,10.91,184800.0,10.93,10.93,10.9,10.91,184800.0
2013-12-31 15:00:00,10.91,10.94,10.91,10.94,270600.0,10.91,10.94,10.91,10.94,270600.0
2013-12-31 15:30:00,10.94,10.97,10.94,10.96,828600.0,10.94,10.97,10.94,10.96,828600.0
2014-01-02 09:30:00,10.95,10.98,10.87,10.89,518400.0,10.95,10.98,10.87,10.89,518400.0
2014-01-02 10:00:00,10.89,10.98,10.86,10.98,402600.0,10.89,10.98,10.86,10.98,402600.0
2014-01-02 10:30:00,10.98,11.01,10.96,11.01,307200.0,10.98,11.01,10.96,11.01,307200.0
2014-01-02 11:00:00,11.0,11.03,10.99,11.02,232800.0,11.0,11.03,10.99,11.02,232800.0
2014-01-02 11:30:00,11.02,11.05,10.99,11.0,340800.0,11.02,11.05,10.99,11.0,340800.0
2014-01-02 12:00:00,11.01,11.01,10.98,10.98,399000.0,11.01,11.01,10.98,10.98,399000.0
2014-01-02 12:30:00,10.98,11.03,10.97,11.02,608400.0,10.98,11.03,10.97,11.02,608400.0
2014-01-02 13:00:00,11.01,11.03,11.0,11.02,256800.0,11.01,11.03,11.0,11.02,256800.0
2014-01-02 13:30:00,11.02,11.08,11.01,11.05,350400.0,11.02,11.08,11.01,11.05,350400.0
2014-01-02 14:00:00,11.06,11.07,11.0,11.02,798000.0,11.06,11.07,11.0,11.02,798000.0
2014-01-02 14:30:00,11.02,11.03,11.01,11.02,205800.0,11.02,11.03,11.01,11.02,205800.0
2014-01-02 15:00:00,11.02,11.03,11.01,11.02,351000.0,11.02,11.03,11.01,11.02,351000.0
2014-01-02 15:30:00,11.02,11.02,10.99,10.99,720000.0,11.02,11.02,10.99,10.99,720000.0
2014-01-03 09:30:00,11.01,11.1,11.0,11.09,487200.0,11.01,11.1,11.0,11.09,487200.0
2014-01-03 10:00:00,11.09,11.11,11.08,11.11,490200.0,11.09,11.11,11.08,11.11,490200.0
2014-01-03 10:30:00,11.11,11.14,11.08,11.13,460200.0,11.11,11.14,11.08,11.13,460200.0
2014-01-03 11:00:00,11.14,11.17,11.13,11.16,453600.0,11.14,11.17,11.13,11.16,453600.0
2014-01-03 11:30:00,11.16,11.23,11.15,11.18,1011000.0,11.16,11.23,11.15,11.18,1011000.0
2014-01-03 12:00:00,11.18,11.19,11.17,11.18,238800.0,11.18,11.19,11.17,11.18,238800.0
2014-01-03 12:30:00,11.18,11.2,11.18,11.2,417000.0,11.18,11.2,11.18,11.2,417000.0
2014-01-03 13:00:00,11.2,11.21,11.19,11.2,585000.0,11.2,11.21,11.19,11.2,585000.0
2014-01-03 13:30:00,11.2,11.21,11.19,11.2,644400.0,11.2,11.21,11.19,11.2,644400.0
2014-01-03 14:00:00,11.2,11.23,11.2,11.22,536400.0,11.2,11.23,11.2,11.22,536400.0
2014-01-03 14:30:00,11.22,11.24,11.22,11.22,506400.0,11.22,11.24,11.22,11.22,506400.0
2014-01-03 15:00:00,11.22,11.25,11.21,11.25,954000.0,11.22,11.25,11.21,11.25,954000.0
2014-01-03 15:30:00,11.25,11.27,11.21,11.21,1722000.0,11.25,11.27,11.21,11.21,1722000.0
2014-01-06 09:30:00,11.15,11.21,11.11,11.13,1951800.0,11.15,11.21,11.11,11.13,1951800.0
2014-01-06 10:00:00,11.13,11.16,11.05,11.09,1818000.0,11.13,11.16,11.05,11.09,1818000.0
2014-01-06 10:30:00,11.09,11.1,11.03,11.06,1265400.0,11.09,11.1,11.03,11.06,1265400.0
2014-01-06 11:00:00,11.06,11.06,10.97,11.01,947400.0,11.06,11.06,10.97,11.01,947400.0
2014-01-06 11:30:00,11.01,11.03,11.0,11.02,559200.0,11.01,11.03,11.0,11.02,559200.0
2014-01-06 12:00:00,11.02,11.06,11.0,11.02,573000.0,11.02,11.06,11.0,11.02,573000.0
2014-01-06 12:30:00,11.02,11.06,11.01,11.06,338400.0,11.02,11.06,11.01,11.06,338400.0
2014-01-06 13:00:00,11.06,11.06,11.03,11.05,264600.0,11.06,11.06,11.03,11.05,264600.0
2014-01-06 13:30:00,11.05,11.08,11.04,11.06,316800.0,11.05,11.08,11.04,11.06,316800.0
2014-01-06 14:00:00,11.06,11.07,11.03,11.05,388800.0,11.06,11.07,11.03,11.05,388800.0
2014-01-06 14:30:00,11.05,11.05,11.03,11.05,462600.0,11.05,11.05,11.03,11.05,462600.0
2014-01-06 15:00:00,11.05,11.07,11.04,11.06,698400.0,11.05,11.07,11.04,11.06,698400.0
2014-01-06 15:30:00,11.06,11.09,11.06,11.06,2200800.0,11.06,11.09,11.06,11.06,2200800.0
2014-01-07 09:30:00,11.06,11.17,11.05,11.16,633600.0,11.06,11.17,11.05,11.16,633600.0
2014-01-07 10:00:00,11.15,11.22,11.13,11.22,906000.0,11.15,11.22,11.13,11.22,906000.0
2014-01-07 10:30:00,11.22,11.25,11.18,11.19,519600.0,11.22,11.25,11.18,11.19,519600.0
2014-01-07 11:00:00,11.19,11.19,11.16,11.16,490200.0,11.19,11.19,11.16,11.16,490200.0
2014-01-07 11:30:00,11.16,11.17,11.16,11.17,294000.0,11.16,11.17,11.16,11.17,294000.0
2014-01-07 12:00:00,11.17,11.18,11.16,11.18,300600.0,11.17,11.18,11.16,11.18,300600.0
2014-01-07 12:30:00,11.17,11.21,11.17,11.21,206400.0,11.17,11.21,11.17,11.21,206400.0
2014-01-07 13:00:00,11.21,11.22,11.18,11.22,216600.0,11.21,11.22,11.18,11.22,216600.0
2014-01-07 13:30:00,11.22,11.23,11.2,11.2,321000.0,11.22,11.23,11.2,11.2,321000.0
2014-01-07 14:00:00,11.2,11.22,11.2,11.21,411000.0,11.2,11.22,11.2,11.21,411000.0
2014-01-07 14:30:00,11.21,11.23,11.21,11.22,328200.0,11.21,11.23,11.21,11.22,328200.0
2014-01-07 15:00:00,11.22,11.23,11.22,11.22,376800.0,11.22,11.23,11.22,11.22,376800.0
2014-01-07 15:30:00,11.22,11.24,11.21,11.21,782400.0,11.22,11.24,11.21,11.21,782400.0
2014-01-08 09:30:00,11.21,11.24,11.17,11.19,572400.0,11.21,11.24,11.17,11.19,572400.0
2014-01-08 10:00:00,11.2,11.22,11.17,11.19,466800.0,11.2,11.22,11.17,11.19,466800.0
2014-01-08 10:30:00,11.19,11.22,11.19,11.19,888600.0,11.19,11.22,11.19,11.19,888600.0
2014-01-08 11:00:00,11.19,11.2,11.15,11.18,351600.0,11.19,11.2,11.15,11.18,351600.0
2014-01-08 11:30:00,11.18,11.19,11.13,11.19,667200.0,11.18,11.19,11.13,11.19,667200.0
2014-01-08 12:00:00,11.19,11.22,11.18,11.2,307200.0,11.19,11.22,11.18,11.2,307200.0
2014-01-08 12:30:00,11.2,11.21,11.14,11.14,381600.0,11.2,11.21,11.14,11.14,381600.0
2014-01-08 13:00:00,11.14,11.15,11.11,11.15,650400.0,11.14,11.15,11.11,11.15,650400.0
2014-01-08 13:30:00,11.15,11.17,11.14,11.15,243600.0,11.15,11.17,11.14,11.15,243600.0
2014-01-08 14:00:00,11.15,11.16,11.12,11.15,441600.0,11.15,11.16,11.12,11.15,441600.0
2014-01-08 14:30:00,11.15,11.16,11.13,11.15,398400.0,11.15,11.16,11.13,11.15,398400.0
2014-01-08 15:00:00,11.15,11.15,11.11,11.11,486600.0,11.15,11.15,11.11,11.11,486600.0
2014-01-08 15:30:00,11.11,11.13,11.1,11.12,1326000.0,11.11,11.13,11.1,11.12,1326000.0
2014-01-09 09:30:00,11.15,11.24,11.07,11.22,1077600.0,11.15,11.24,11.07,11.22,1077600.0
2014-01-09 10:00:00,11.23,11.24,11.16,11.23,510600.0,11.23,11.24,11.16,11.23,510600.0
2014-01-09 10:30:00,11.23,11.24,11.18,11.21,426000.0,11.23,11.24,11.18,11.21,426000.0
2014-01-09 11:00:00,11.21,11.24,11.19,11.23,313200.0,11.21,11.24,11.19,11.23,313200.0
2014-01-09 11:30:00,11.24,11.28,11.24,11.28,255000.0,11.24,11.28,11.24,11.28,255000.0
2014-01-09 12:00:00,11.28,11.31,11.28,11.31,283800.0,11.28,11.31,11.28,11.31,283800.0
2014-01-09 12:30:00,11.31,11.33,11.3,11.33,200400.0,11.31,11.33,11.3,11.33,200400.0
2014-01-09 13:00:00,11.33,11.34,11.32,11.34,217200.0,11.33,11.34,11.32,11.34,217200.0
2014-01-09 13:30:00,11.34,11.35,11.32,11.34,243000.0,11.34,11.35,11.32,11.34,243000.0
2014-01-09 14:00:00,11.34,11.35,11.33,11.34,247800.0,11.34,11.35,11.33,11.34,247800.0
2014-01-09 14:30:00,11.34,11.38,11.34,11.37,321600.0,11.34,11.38,11.34,11.37,321600.0
2014-01-09 15:00:00,11.37,11.4,11.37,11.38,505800.0,11.37,11.4,11.37,11.38,505800.0
2014-01-09 15:30:00,11.38,11.41,11.37,11.4,1251000.0,11.38,11.41,11.37,11.4,1251000.0
2014-01-10 09:30:00,11.38,11.42,11.37,11.4,745200.0,11.38,11.42,11.37,11.4,745200.0
2014-01-10 10:00:00,11.4,11.4,11.3,11.37,513600.0,11.4,11.4,11.3,11.37,513600.0
2014-01-10 10:30:00,11.37,11.38,11.33,11.35,578400.0,11.37,11.38,11.33,11.35,578400.0
2014-01-10 11:00:00,11.35,11.37,11.3,11.32,972600.0,11.35,11.37,11.3,11.32,972600.0
2014-01-10 11:30:00,11.32,11.35,11.32,11.34,357000.0,11.32,11.35,11.32,11.34,357000.0
2014-01-10 12:00:00,11.34,11.35,11.33,11.35,312600.0,11.34,11.35,11.33,11.35,312600.0
2014-01-10 12:30:00,11.35,11.36,11.33,11.34,372000.0,11.35,11.36,11.33,11.34,372000.0
2014-01-10 13:00:00,11.34,11.35,11.33,11.33,328800.0,11.34,11.35,11.33,11.33,328800.0
2014-01-10 13:30:00,11.34,11.36,11.33,11.35,459600.0,11.34,11.36,11.33,11.35,459600.0
2014-01-10 14:00:00,11.35,11.37,11.35,11.37,519000.0,11.35,11.37,11.35,11.37,519000.0
2014-01-10 14:30:00,11.37,11.41,11.37,11.4,604200.0,11.37,11.41,11.37,11.4,604200.0
2014-01-10 15:00:00,11.4,11.42,11.4,11.42,477000.0,11.4,11.42,11.4,11.42,477000.0
2014-01-10 15:30:00,11.42,11.43,11.41,11.42,1045200.0,11.42,11.43,11.41,11.42,1045200.0
2014-01-13 09:30:00,11.37,11.5,11.37,11.49,522000.0,11.37,11.5,11.37,11.49,522000.0
2014-01-13 10:00:00,11.49,11.53,11.47,11.53,420600.0,11.49,11.53,11.47,11.53,420600.0
2014-01-13 10:30:00,11.53,11.58,11.52,11.58,364200.0,11.53,11.58,11.52,11.58,364200.0
2014-01-13 11:00:00,11.58,11.59,11.56,11.57,338400.0,11.58,11.59,11.56,11.57,338400.0
2014-01-13 11:30:00,11.57,11.58,11.56,11.57,193200.0,11.57,11.58,11.56,11.57,193200.0
2014-01-13 12:00:00,11.57,11.58,11.53,11.54,166800.0,11.57,11.58,11.53,11.54,166800.0
2014-01-13 12:30:00,11.54,11.54,11.48,11.49,159600.0,11.54,11.54,11.48,11.49,159600.0
2014-01-13 13:00:00,11.49,11.52,11.47,11.52,186600.0,11.49,11.52,11.47,11.52,186600.0
2014-01-13 13:30:00,11.52,11.53,11.5,11.52,139800.0,11.52,11.53,11.5,11.52,139800.0
2014-01-13 14:00:00,11.52,11.54,11.51,11.53,424200.0,11.52,11.54,11.51,11.53,424200.0
2014-01-13 14:30:00,11.53,11.54,11.51,11.51,615600.0,11.53,11.54,11.51,11.51,615600.0
2014-01-13 15:00:00,11.51,11.51,11.45,11.47,561600.0,11.51,11.51,11.45,11.47,561600.0
2014-01-13 15:30:00,11.47,11.47,11.45,11.46,805200.0,11.47,11.47,11.45,11.46,805200.0
2014-01-14 09:30:00,11.52,11.64,11.5,11.62,643800.0,11.52,11.64,11.5,11.62,643800.0
2014-01-14 10:00:00,11.6,11.69,11.6,11.69,784200.0,11.6,11.69,11.6,11.69,784200.0
2014-01-14 10:30:00,11.69,11.73,11.68,11.72,529200.0,11.69,11.73,11.68,11.72,529200.0
2014-01-14 11:00:00,11.72,11.79,11.66,11.66,910800.0,11.72,11.79,11.66,11.66,910800.0
2014-01-14 11:30:00,11.66,11.72,11.66,11.72,471600.0,11.66,11.72,11.66,11.72,471600.0
2014-01-14 12:00:00,11.72,11.75,11.71,11.75,324000.0,11.72,11.75,11.71,11.75,324000.0
2014-01-14 12:30:00,11.75,11.76,11.74,11.75,308400.0,11.75,11.76,11.74,11.75,308400.0
2014-01-14 13:00:00,11.75,11.76,11.74,11.74,292200.0,11.75,11.76,11.74,11.74,292200.0
2014-01-14 13:30:00,11.74,11.78,11.74,11.78,285000.0,11.74,11.78,11.74,11.78,285000.0
2014-01-14 14:00:00,11.78,11.79,11.74,11.78,467400.0,11.78,11.79,11.74,11.78,467400.0
2014-01-14 14:30:00,11.78,11.79,11.75,11.76,392400.0,11.78,11.79,11.75,11.76,392400.0
2014-01-14 15:00:00,11.75,11.78,11.73,11.77,394800.0,11.75,11.78,11.73,11.77,394800.0
2014-01-14 15:30:00,11.77,11.78,11.76,11.77,902400.0,11.77,11.78,11.76,11.77,902400.0
2014-01-15 09:30:00,11.74,11.79,11.65,11.7,627000.0,11.74,11.79,11.65,11.7,627000.0
2014-01-15 10:00:00,11.71,11.76,11.7,11.76,412200.0,11.71,11.76,11.7,11.76,412200.0
2014-01-15 10:30:00,11.76,11.87,11.74,11.86,837600.0,11.76,11.87,11.74,11.86,837600.0
2014-01-15 11:00:00,11.85,11.91,11.83,11.83,631800.0,11.85,11.91,11.83,11.83,631800.0
2014-01-15 11:30:00,11.83,12.25,11.82,12.03,4676400.0,11.83,12.25,11.82,12.03,4676400.0
2014-01-15 12:00:00,12.03,12.06,11.95,12.05,877200.0,12.03,12.06,11.95,12.05,877200.0
2014-01-15 12:30:00,12.05,12.14,12.0,12.14,1326000.0,12.05,12.14,12.0,12.14,1326000.0
2014-01-15 13:00:00,12.13,12.17,12.02,12.03,1166400.0,12.13,12.17,12.02,12.03,1166400.0
2014-01-15 13:30:00,12.02,12.03,11.96,11.96,435000.0,12.02,12.03,11.96,11.96,435000.0
2014-01-15 14:00:00,11.96,12.01,11.96,11.98,698400.0,11.96,12.01,11.96,11.98,698400.0
2014-01-15 14:30:00,11.98,12.01,11.97,12.01,480600.0,11.98,12.01,11.97,12.01,480600.0
2014-01-15 15:00:00,12.01,12.02,11.97,11.98,1199400.0,12.01,12.02,11.97,11.98,1199400.0
2014-01-15 15:30:00,11.99,11.99,11.98,11.98,1213800.0,11.99,11.99,11.98,11.98,1213800.0
2014-01-16 09:30:00,12.1,12.16,12.03,12.16,1096200.0,12.1,12.16,12.03,12.16,1096200.0
2014-01-16 10:00:00,12.16,12.23,12.12,12.2,786000.0,12.16,12.23,12.12,12.2,786000.0
2014-01-16 10:30:00,12.2,12.21,12.07,12.09,2503200.0,12.2,12.21,12.07,12.09,2503200.0
2014-01-16 11:00:00,12.1,12.1,12.05,12.1,1543800.0,12.1,12.1,12.05,12.1,1543800.0
2014-01-16 11:30:00,12.11,12.16,12.1,12.15,388800.0,12.11,12.16,12.1,12.15,388800.0
2014-01-16 12:00:00,12.15,12.16,12.09,12.09,435000.0,12.15,12.16,12.09,12.09,435000.0
2014-01-16 12:30:00,12.09,12.09,12.05,12.06,637200.0,12.09,12.09,12.05,12.06,637200.0
2014-01-16 13:00:00,12.06,12.08,12.05,12.07,358200.0,12.06,12.08,12.05,12.07,358200.0
2014-01-16 13:30:00,12.08,12.09,12.07,12.09,322800.0,12.08,12.09,12.07,12.09,322800.0
2014-01-16 14:00:00,12.09,12.09,12.06,12.08,330600.0,12.09,12.09,12.06,12.08,330600.0
2014-01-16 14:30:00,12.08,12.09,12.06,12.08,1271400.0,12.08,12.09,12.06,12.08,1271400.0
2014-01-16 15:00:00,12.08,12.14,12.06,12.13,629400.0,12.08,12.14,12.06,12.13,629400.0
2014-01-16 15:30:00,12.13,12.15,12.1,12.11,829800.0,12.13,12.15,12.1,12.11,829800.0
2014-01-17 09:30:00,12.15,12.16,12.08,12.1,781200.0,12.15,12.16,12.08,12.1,781200.0
2014-01-17 10:00:00,12.1,12.16,12.09,12.1,270600.0,12.1,12.16,12.09,12.1,270600.0
2014-01-17 10:30:00,12.1,12.1,11.67,11.67,4298400.0,12.1,12.1,11.67,11.67,4298400.0
2014-01-17 11:00:00,11.67,11.67,11.5,11.6,5067000.0,11.67,11.67,11.5,11.6,5067000.0
2014-01-17 11:30:00,11.62,11.64,11.54,11.59,2128200.0,11.62,11.64,11.54,11.59,2128200.0
2014-01-17 12:00:00,11.59,11.65,11.58,11.64,1834800.0,11.59,11.65,11.58,11.64,1834800.0
2014-01-17 12:30:00,11.64,11.65,11.56,11.57,759000.0,11.64,11.65,11.56,11.57,759000.0
2014-01-17 13:00:00,11.57,11.58,11.49,11.53,957600.0,11.57,11.58,11.49,11.53,957600.0
2014-01-17 13:30:00,11.53,11.53,11.47,11.49,1032000.0,11.53,11.53,11.47,11.49,1032000.0
2014-01-17 14:00:00,11.49,11.49,11.42,11.47,646800.0,11.49,11.49,11.42,11.47,646800.0
2014-01-17 14:30:00,11.47,11.49,11.45,11.49,589800.0,11.47,11.49,11.45,11.49,589800.0
2014-01-17 15:00:00,11.49,11.49,11.42,11.42,969600.0,11.49,11.49,11.42,11.42,969600.0
2014-01-17 15:30:00,11.42,11.44,11.37,11.42,2394000.0,11.42,11.44,11.37,11.42,2394000.0
2014-01-21 09:30:00,11.49,11.57,11.27,11.55,1183200.0,11.49,11.57,11.27,11.55,1183200.0
2014-01-21 10:00:00,11.55,11.6,11.53,11.55,615600.0,11.55,11.6,11.53,11.55,615600.0
2014-01-21 10:30:00,11.55,11.61,11.51,11.6,648600.0,11.55,11.61,11.51,11.6,648600.0
2014-01-21 11:00:00,11.6,11.64,11.58,11.63,571800.0,11.6,11.64,11.58,11.63,571800.0
2014-01-21 11:30:00,11.63,11.63,11.57,11.58,891000.0,11.63,11.63,11.57,11.58,891000.0
2014-01-21 12:00:00,11.58,11.7,11.58,11.69,400800.0,11.58,11.7,11.58,11.69,400800.0
2014-01-21 12:30:00,11.69,11.72,11.68,11.68,373200.0,11.69,11.72,11.68,11.68,373200.0
2014-01-21 13:00:00,11.68,11.69,11.63,11.63,1887600.0,11.68,11.69,11.63,11.63,1887600.0
2014-01-21 13:30:00,11.63,11.66,11.63,11.65,896400.0,11.63,11.66,11.63,11.65,896400.0
2014-01-21 14:00:00,11.65,11.66,11.64,11.65,996600.0,11.65,11.66,11.64,11.65,996600.0
2014-01-21 14:30:00,11.65,11.66,11.63,11.65,3454800.0,11.65,11.66,11.63,11.65,3454800.0
2014-01-21 15:00:00,11.65,11.65,11.63,11.63,730800.0,11.65,11.65,11.63,11.63,730800.0
2014-01-21 15:30:00,11.63,11.63,11.61,11.62,2028600.0,11.63,11.63,11.61,11.62,2028600.0
2014-01-22 09:30:00,11.66,11.68,11.54,11.6,826200.0,11.66,11.68,11.54,11.6,826200.0
2014-01-22 10:00:00,11.62,11.67,11.61,11.66,299400.0,11.62,11.67,11.61,11.66,299400.0
2014-01-22 10:30:00,11.66,11.66,11.6,11.62,1688400.0,11.66,11.66,11.6,11.62,1688400.0
2014-01-22 11:00:00,11.62,11.62,11.6,11.62,382800.0,11.62,11.62,11.6,11.62,382800.0
2014-01-22 11:30:00,11.62,11.62,11.6,11.61,418800.0,11.62,11.62,11.6,11.61,418800.0
2014-01-22 12:00:00,11.62,11.63,11.61,11.62,321000.0,11.62,11.63,11.61,11.62,321000.0
2014-01-22 12:30:00,11.61,11.62,11.57,11.58,343800.0,11.61,11.62,11.57,11.58,343800.0
2014-01-22 13:00:00,11.58,11.66,11.53,11.54,1935000.0,11.58,11.66,11.53,11.54,1935000.0
2014-01-22 13:30:00,11.53,11.54,11.49,11.49,431400.0,11.53,11.54,11.49,11.49,431400.0
2014-01-22 14:00:00,11.5,11.5,11.41,11.44,797400.0,11.5,11.5,11.41,11.44,797400.0
2014-01-22 14:30:00,11.44,11.49,11.4,11.42,796800.0,11.44,11.49,11.4,11.42,796800.0
2014-01-22 15:00:00,11.42,11.44,11.36,11.37,1229400.0,11.42,11.44,11.36,11.37,1229400.0
2014-01-22 15:30:00,11.37,11.4,11.37,11.37,2073000.0,11.37,11.4,11.37,11.37,2073000.0
2014-01-23 09:30:00,11.34,11.46,11.34,11.42,565200.0,11.34,11.46,11.34,11.42,565200.0
2014-01-23 10:00:00,11.43,11.48,11.43,11.46,379200.0,11.43,11.48,11.43,11.46,379200.0
2014-01-23 10:30:00,11.46,11.46,11.41,11.43,372600.0,11.46,11.46,11.41,11.43,372600.0
2014-01-23 11:00:00,11.43,11.43,11.35,11.4,401400.0,11.43,11.43,11.35,11.4,401400.0
2014-01-23 11:30:00,11.4,11.4,11.36,11.39,350400.0,11.4,11.4,11.36,11.39,350400.0
2014-01-23 12:00:00,11.39,11.39,11.36,11.37,238200.0,11.39,11.39,11.36,11.37,238200.0
2014-01-23 12:30:00,11.37,11.4,11.36,11.37,179400.0,11.37,11.4,11.36,11.37,179400.0
2014-01-23 13:00:00,11.36,11.38,11.35,11.37,150000.0,11.36,11.38,11.35,11.37,150000.0
2014-01-23 13:30:00,11.37,11.37,11.34,11.35,219000.0,11.37,11.37,11.34,11.35,219000.0
2014-01-23 14:00:00,11.35,11.36,11.34,11.35,276000.0,11.35,11.36,11.34,11.35,276000.0
2014-01-23 14:30:00,11.35,11.36,11.34,11.35,322200.0,11.35,11.36,11.34,11.35,322200.0
2014-01-23 15:00:00,11.35,11.37,11.35,11.37,291000.0,11.35,11.37,11.35,11.37,291000.0
2014-01-23 15:30:00,11.37,11.39,11.36,11.38,608400.0,11.37,11.39,11.36,11.38,608400.0
2014-01-24 09:30:00,11.34,11.42,11.3,11.33,334800.0,11.34,11.42,11.3,11.33,334800.0
2014-01-24 10:00:00,11.34,11.4,11.3,11.39,2805600.0,11.34,11.4,11.3,11.39,2805600.0
2014-01-24 10:30:00,11.39,11.45,11.36,11.4,702600.0,11.39,11.45,11.36,11.4,702600.0
2014-01-24 11:00:00,11.39,11.41,11.39,11.4,557400.0,11.39,11.41,11.39,11.4,557400.0
2014-01-24 11:30:00,11.4,11.45,11.39,11.45,375000.0,11.4,11.45,11.39,11.45,375000.0
2014-01-24 12:00:00,11.45,11.47,11.42,11.42,465000.0,11.45,11.47,11.42,11.42,465000.0
2014-01-24 12:30:00,11.42,11.46,11.42,11.45,289800.0,11.42,11.46,11.42,11.45,289800.0
2014-01-24 13:00:00,11.45,11.46,11.44,11.46,230400.0,11.45,11.46,11.44,11.46,230400.0
2014-01-24 13:30:00,11.45,11.47,11.44,11.46,199800.0,11.45,11.47,11.44,11.46,199800.0
2014-01-24 14:00:00,11.46,11.47,11.42,11.42,325800.0,11.46,11.47,11.42,11.42,325800.0
2014-01-24 14:30:00,11.42,11.49,11.42,11.49,402000.0,11.42,11.49,11.42,11.49,402000.0
2014-01-24 15:00:00,11.49,11.51,11.48,11.5,644400.0,11.49,11.51,11.48,11.5,644400.0
2014-01-24 15:30:00,11.5,11.51,11.47,11.47,1606200.0,11.5,11.51,11.47,11.47,1606200.0
2014-01-27 09:30:00,11.41,11.45,11.18,11.22,1837200.0,11.41,11.45,11.18,11.22,1837200.0
2014-01-27 10:00:00,11.23,11.23,11.12,11.12,868800.0,11.23,11.23,11.12,11.12,868800.0
2014-01-27 10:30:00,11.13,11.13,10.93,10.94,1132800.0,11.13,11.13,10.93,10.94,1132800.0
2014-01-27 11:00:00,10.92,10.96,10.85,10.93,1158000.0,10.92,10.96,10.85,10.93,1158000.0
2014-01-27 11:30:00,10.93,10.99,10.91,10.99,479400.0,10.93,10.99,10.91,10.99,479400.0
2014-01-27 12:00:00,10.99,11.03,10.97,11.01,698400.0,10.99,11.03,10.97,11.01,698400.0
2014-01-27 12:30:00,11.01,11.05,10.98,11.04,478800.0,11.01,11.05,10.98,11.04,478800.0
2014-01-27 13:00:00,11.04,11.13,11.03,11.13,489000.0,11.04,11.13,11.03,11.13,489000.0
2014-01-27 13:30:00,11.13,11.14,11.1,11.1,420600.0,11.13,11.14,11.1,11.1,420600.0
2014-01-27 14:00:00,11.1,11.15,11.07,11.15,484200.0,11.1,11.15,11.07,11.15,484200.0
2014-01-27 14:30:00,11.14,11.15,11.12,11.14,397200.0,11.14,11.15,11.12,11.14,397200.0
2014-01-27 15:00:00,11.14,11.16,11.13,11.13,561000.0,11.14,11.16,11.13,11.13,561000.0
2014-01-27 15:30:00,11.13,11.15,11.06,11.06,1197600.0,11.13,11.15,11.06,11.06,1197600.0
2014-01-28 09:30:00,11.09,11.16,11.07,11.13,414000.0,11.09,11.16,11.07,11.13,414000.0
2014-01-28 10:00:00,11.13,11.13,11.08,11.09,316800.0,11.13,11.13,11.08,11.09,316800.0
2014-01-28 10:30:00,11.09,11.11,11.05,11.05,366600.0,11.09,11.11,11.05,11.05,366600.0
2014-01-28 11:00:00,11.05,11.06,10.98,11.03,621600.0,11.05,11.06,10.98,11.03,621600.0
2014-01-28 11:30:00,11.03,11.09,11.02,11.08,325800.0,11.03,11.09,11.02,11.08,325800.0
2014-01-28 12:00:00,11.09,11.1,11.07,11.09,272400.0,11.09,11.1,11.07,11.09,272400.0
2014-01-28 12:30:00,11.09,11.09,11.04,11.06,213600.0,11.09,11.09,11.04,11.06,213600.0
2014-01-28 13:00:00,11.06,11.06,11.05,11.06,300600.0,11.06,11.06,11.05,11.06,300600.0
2014-01-28 13:30:00,11.06,11.06,11.03,11.03,193800.0,11.06,11.06,11.03,11.03,193800.0
2014-01-28 14:00:00,11.04,11.06,11.03,11.06,600600.0,11.04,11.06,11.03,11.06,600600.0
2014-01-28 14:30:00,11.06,11.06,11.03,11.04,386400.0,11.06,11.06,11.03,11.04,386400.0
2014-01-28 15:00:00,11.04,11.06,11.04,11.06,356400.0,11.04,11.06,11.04,11.06,356400.0
2014-01-28 15:30:00,11.06,11.08,11.04,11.05,783000.0,11.06,11.08,11.04,11.05,783000.0
2014-01-29 09:30:00,10.98,11.03,10.89,10.92,778800.0,10.98,11.03,10.89,10.92,778800.0
2014-01-29 10:00:00,10.92,10.97,10.9,10.93,840600.0,10.92,10.97,10.9,10.93,840600.0
2014-01-29 10:30:00,10.92,10.97,10.92,10.96,540000.0,10.92,10.97,10.92,10.96,540000.0
2014-01-29 11:00:00,10.95,10.97,10.93,10.96,350400.0,10.95,10.97,10.93,10.96,350400.0
2014-01-29 11:30:00,10.96,10.96,10.92,10.93,322200.0,10.96,10.96,10.92,10.93,322200.0
2014-01-29 12:00:00,10.93,10.94,10.9,10.91,380400.0,10.93,10.94,10.9,10.91,380400.0
2014-01-29 12:30:00,10.91,10.94,10.89,10.93,191400.0,10.91,10.94,10.89,10.93,191400.0
2014-01-29 13:00:00,10.93,10.94,10.9,10.9,220800.0,10.93,10.94,10.9,10.9,220800.0
2014-01-29 13:30:00,10.9,10.91,10.87,10.88,312600.0,10.9,10.91,10.87,10.88,312600.0
2014-01-29 14:00:00,10.88,10.9,10.83,10.89,751200.0,10.88,10.9,10.83,10.89,751200.0
2014-01-29 14:30:00,10.89,10.93,10.85,10.85,900600.0,10.89,10.93,10.85,10.85,900600.0
2014-01-29 15:00:00,10.85,10.88,10.83,10.87,549600.0,10.85,10.88,10.83,10.87,549600.0
2014-01-29 15:30:00,10.86,10.89,10.85,10.86,1240200.0,10.86,10.89,10.85,10.86,1240200.0
2014-01-30 09:30:00,10.98,11.0,10.85,10.88,691200.0,10.98,11.0,10.85,10.88,691200.0
2014-01-30 10:00:00,10.88,10.9,10.84,10.88,408000.0,10.88,10.9,10.84,10.88,408000.0
2014-01-30 10:30:00,10.89,10.93,10.87,10.93,343800.0,10.89,10.93,10.87,10.93,343800.0
2014-01-30 11:00:00,10.93,10.96,10.91,10.92,446400.0,10.93,10.96,10.91,10.92,446400.0
2014-01-30 11:30:00,10.92,10.97,10.92,10.95,297000.0,10.92,10.97,10.92,10.95,297000.0
2014-01-30 12:00:00,10.95,10.97,10.94,10.96,214200.0,10.95,10.97,10.94,10.96,214200.0
2014-01-30 12:30:00,10.96,10.97,10.94,10.96,180600.0,10.96,10.97,10.94,10.96,180600.0
2014-01-30 13:00:00,10.96,10.97,10.96,10.96,211200.0,10.96,10.97,10.96,10.96,211200.0
2014-01-30 13:30:00,10.96,10.97,10.95,10.95,220800.0,10.96,10.97,10.95,10.95,220800.0
2014-01-30 14:00:00,10.95,10.96,10.93,10.94,269400.0,10.95,10.96,10.93,10.94,269400.0
2014-01-30 14:30:00,10.94,10.96,10.93,10.96,231000.0,10.94,10.96,10.93,10.96,231000.0
2014-01-30 15:00:00,10.96,10.97,10.94,10.94,415200.0,10.96,10.97,10.94,10.94,415200.0
2014-01-30 15:30:00,10.94,10.94,10.91,10.91,811200.0,10.94,10.94,10.91,10.91,811200.0
2014-01-31 09:30:00,10.78,10.81,10.72,10.73,570600.0,10.78,10.81,10.72,10.73,570600.0
2014-01-31 10:00:00,10.74,10.77,10.68,10.68,702600.0,10.74,10.77,10.68,10.68,702600.0
2014-01-31 10:30:00,10.69,10.72,10.68,10.69,558000.0,10.69,10.72,10.68,10.69,558000.0
2014-01-31 11:00:00,10.7,10.76,10.69,10.76,427800.0,10.7,10.76,10.69,10.76,427800.0
2014-01-31 11:30:00,10.76,10.79,10.75,10.78,306600.0,10.76,10.79,10.75,10.78,306600.0
2014-01-31 12:00:00,10.78,10.81,10.78,10.79,192000.0,10.78,10.81,10.78,10.79,192000.0
2014-01-31 12:30:00,10.79,10.8,10.77,10.78,295200.0,10.79,10.8,10.77,10.78,295200.0
2014-01-31 13:00:00,10.78,10.79,10.77,10.78,240600.0,10.78,10.79,10.77,10.78,240600.0
2014-01-31 13:30:00,10.78,10.8,10.77,10.8,264000.0,10.78,10.8,10.77,10.8,264000.0
2014-01-31 14:00:00,10.8,10.81,10.78,10.79,241200.0,10.8,10.81,10.78,10.79,241200.0
2014-01-31 14:30:00,10.79,10.83,10.79,10.81,299400.0,10.79,10.83,10.79,10.81,299400.0
2014-01-31 15:00:00,10.81,10.84,10.81,10.83,540000.0,10.81,10.84,10.81,10.83,540000.0
2014-01-31 15:30:00,10.84,10.88,10.84,10.85,1747200.0,10.84,10.88,10.84,10.85,1747200.0
2014-02-03 09:30:00,10.88,10.91,10.69,10.7,859800.0,10.88,10.91,10.69,10.7,859800.0
2014-02-03 10:00:00,10.7,10.72,10.62,10.63,1047600.0,10.7,10.72,10.62,10.63,1047600.0
2014-02-03 10:30:00,10.63,10.72,10.59,10.7,1026600.0,10.63,10.72,10.59,10.7,1026600.0
2014-02-03 11:00:00,10.7,10.7,10.59,10.59,552600.0,10.7,10.7,10.59,10.59,552600.0
2014-02-03 11:30:00,10.6,10.64,10.54,10.54,612600.0,10.6,10.64,10.54,10.54,612600.0
2014-02-03 12:00:00,10.55,10.58,10.51,10.58,578400.0,10.55,10.58,10.51,10.58,578400.0
2014-02-03 12:30:00,10.58,10.67,10.58,10.64,1088400.0,10.58,10.67,10.58,10.64,1088400.0
2014-02-03 13:00:00,10.64,10.65,10.6,10.62,486600.0,10.64,10.65,10.6,10.62,486600.0
2014-02-03 13:30:00,10.62,10.63,10.6,10.61,613200.0,10.62,10.63,10.6,10.61,613200.0
2014-02-03 14:00:00,10.61,10.67,10.61,10.67,649800.0,10.61,10.67,10.61,10.67,649800.0
2014-02-03 14:30:00,10.67,10.67,10.66,10.67,759000.0,10.67,10.67,10.66,10.67,759000.0
2014-02-03 15:00:00,10.67,10.71,10.66,10.7,757800.0,10.67,10.71,10.66,10.7,757800.0
2014-02-03 15:30:00,10.7,10.75,10.66,10.7,2826600.0,10.7,10.75,10.66,10.7,2826600.0
2014-02-04 09:30:00,10.67,10.83,10.54,10.71,3739200.0,10.67,10.83,10.54,10.71,3739200.0
2014-02-04 10:00:00,10.69,10.77,10.67,10.69,1699800.0,10.69,10.77,10.67,10.69,1699800.0
2014-02-04 10:30:00,10.68,10.71,10.64,10.68,1150800.0,10.68,10.71,10.64,10.68,1150800.0
2014-02-04 11:00:00,10.68,10.84,10.66,10.77,1268400.0,10.68,10.84,10.66,10.77,1268400.0
2014-02-04 11:30:00,10.77,11.03,10.74,10.82,1247400.0,10.77,11.03,10.74,10.82,1247400.0
2014-02-04 12:00:00,10.81,10.9,10.8,10.88,873000.0,10.81,10.9,10.8,10.88,873000.0
2014-02-04 12:30:00,10.87,10.93,10.85,10.91,600000.0,10.87,10.93,10.85,10.91,600000.0
2014-02-04 13:00:00,10.91,10.92,10.87,10.88,540000.0,10.91,10.92,10.87,10.88,540000.0
2014-02-04 13:30:00,10.89,10.92,10.87,10.88,656400.0,10.89,10.92,10.87,10.88,656400.0
2014-02-04 14:00:00,10.88,10.95,10.87,10.91,1014600.0,10.88,10.95,10.87,10.91,1014600.0
2014-02-04 14:30:00,10.91,11.0,10.91,10.95,845400.0,10.91,11.0,10.91,10.95,845400.0
2014-02-04 15:00:00,10.95,11.0,10.94,10.97,1159200.0,10.95,11.0,10.94,10.97,1159200.0
2014-02-04 15:30:00,10.96,11.01,10.94,10.96,2593200.0,10.96,11.01,10.94,10.96,2593200.0
2014-02-05 09:30:00,10.9,11.07,10.9,11.03,1575000.0,10.9,11.07,10.9,11.03,1575000.0
2014-02-05 10:00:00,11.04,11.13,11.03,11.1,665400.0,11.04,11.13,11.03,11.1,665400.0
2014-02-05 10:30:00,11.11,11.22,11.1,11.17,987000.0,11.11,11.22,11.1,11.17,987000.0
2014-02-05 11:00:00,11.17,11.22,11.14,11.21,1105800.0,11.17,11.22,11.14,11.21,1105800.0
2014-02-05 11:30:00,11.21,11.31,11.21,11.28,693600.0,11.21,11.31,11.21,11.28,693600.0
2014-02-05 12:00:00,11.27,11.27,11.17,11.2,1202400.0,11.27,11.27,11.17,11.2,1202400.0
2014-02-05 12:30:00,11.2,11.2,11.16,11.18,429600.0,11.2,11.2,11.16,11.18,429600.0
2014-02-05 13:00:00,11.18,11.2,11.15,11.16,477000.0,11.18,11.2,11.15,11.16,477000.0
2014-02-05 13:30:00,11.17,11.19,11.12,11.17,510600.0,11.17,11.19,11.12,11.17,510600.0
2014-02-05 14:00:00,11.17,11.19,11.16,11.17,638400.0,11.17,11.19,11.16,11.17,638400.0
2014-02-05 14:30:00,11.17,11.19,11.09,11.1,681600.0,11.17,11.19,11.09,11.1,681600.0
2014-02-05 15:00:00,11.1,11.14,11.1,11.12,598800.0,11.1,11.14,11.1,11.12,598800.0
2014-02-05 15:30:00,11.12,11.14,11.09,11.09,1404000.0,11.12,11.14,11.09,11.09,1404000.0
2014-02-06 09:30:00,11.12,11.22,11.09,11.22,502800.0,11.12,11.22,11.09,11.22,502800.0
2014-02-06 10:00:00,11.22,11.24,11.14,11.16,604800.0,11.22,11.24,11.14,11.16,604800.0
2014-02-06 10:30:00,11.16,11.17,11.11,11.15,501600.0,11.16,11.17,11.11,11.15,501600.0
2014-02-06 11:00:00,11.16,11.17,11.1,11.1,314400.0,11.16,11.17,11.1,11.1,314400.0
2014-02-06 11:30:00,11.11,11.11,11.05,11.06,375600.0,11.11,11.11,11.05,11.06,375600.0
2014-02-06 12:00:00,11.05,11.06,11.01,11.05,722400.0,11.05,11.06,11.01,11.05,722400.0
2014-02-06 12:30:00,11.06,11.09,11.05,11.07,324000.0,11.06,11.09,11.05,11.07,324000.0
2014-02-06 13:00:00,11.07,11.09,11.06,11.06,268200.0,11.07,11.09,11.06,11.06,268200.0
2014-02-06 13:30:00,11.06,11.07,11.05,11.06,382800.0,11.06,11.07,11.05,11.06,382800.0
2014-02-06 14:00:00,11.06,11.07,11.05,11.05,396600.0,11.06,11.07,11.05,11.05,396600.0
2014-02-06 14:30:00,11.05,11.09,11.05,11.07,305400.0,11.05,11.09,11.05,11.07,305400.0
2014-02-06 15:00:00,11.08,11.11,11.07,11.1,361200.0,11.08,11.11,11.07,11.1,361200.0
2014-02-06 15:30:00,11.1,11.11,11.09,11.1,615600.0,11.1,11.11,11.09,11.1,615600.0
2014-02-07 09:30:00,11.14,11.31,11.14,11.2,589800.0,11.14,11.31,11.14,11.2,589800.0
2014-02-07 10:00:00,11.21,11.23,11.16,11.17,828000.0,11.21,11.23,11.16,11.17,828000.0
2014-02-07 10:30:00,11.18,11.22,11.18,11.2,282600.0,11.18,11.22,11.18,11.2,282600.0
2014-02-07 11:00:00,11.21,11.21,11.16,11.2,317400.0,11.21,11.21,11.16,11.2,317400.0
2014-02-07 11:30:00,11.2,11.26,11.2,11.26,255000.0,11.2,11.26,11.2,11.26,255000.0
2014-02-07 12:00:00,11.26,11.26,11.23,11.23,343200.0,11.26,11.26,11.23,11.23,343200.0
2014-02-07 12:30:00,11.23,11.24,11.2,11.21,223800.0,11.23,11.24,11.2,11.21,223800.0
2014-02-07 13:00:00,11.21,11.22,11.2,11.2,225600.0,11.21,11.22,11.2,11.2,225600.0
2014-02-07 13:30:00,11.21,11.23,11.2,11.22,254400.0,11.21,11.23,11.2,11.22,254400.0
2014-02-07 14:00:00,11.22,11.24,11.22,11.22,224400.0,11.22,11.24,11.22,11.22,224400.0
2014-02-07 14:30:00,11.22,11.24,11.22,11.22,269400.0,11.22,11.24,11.22,11.22,269400.0
2014-02-07 15:00:00,11.22,11.23,11.17,11.17,560400.0,11.22,11.23,11.17,11.17,560400.0
2014-02-07 15:30:00,11.17,11.17,11.14,11.16,1440000.0,11.17,11.17,11.14,11.16,1440000.0
2014-02-10 09:30:00,11.17,11.21,11.14,11.18,458400.0,11.17,11.21,11.14,11.18,458400.0
2014-02-10 10:00:00,11.18,11.18,11.15,11.16,414000.0,11.18,11.18,11.15,11.16,414000.0
2014-02-10 10:30:00,11.17,11.17,11.14,11.16,322200.0,11.17,11.17,11.14,11.16,322200.0
2014-02-10 11:00:00,11.16,11.17,11.15,11.17,346800.0,11.16,11.17,11.15,11.17,346800.0
2014-02-10 11:30:00,11.17,11.21,11.17,11.2,326400.0,11.17,11.21,11.17,11.2,326400.0
2014-02-10 12:00:00,11.2,11.21,11.16,11.17,487200.0,11.2,11.21,11.16,11.17,487200.0
2014-02-10 12:30:00,11.17,11.19,11.17,11.17,234000.0,11.17,11.19,11.17,11.17,234000.0
2014-02-10 13:00:00,11.17,11.17,11.16,11.17,224400.0,11.17,11.17,11.16,11.17,224400.0
2014-02-10 13:30:00,11.17,11.17,11.14,11.16,249000.0,11.17,11.17,11.14,11.16,249000.0
2014-02-10 14:00:00,11.16,11.2,11.15,11.2,293400.0,11.16,11.2,11.15,11.2,293400.0
2014-02-10 14:30:00,11.2,11.2,11.17,11.17,429000.0,11.2,11.2,11.17,11.17,429000.0
2014-02-10 15:00:00,11.17,11.17,11.15,11.16,556200.0,11.17,11.17,11.15,11.16,556200.0
2014-02-10 15:30:00,11.16,11.17,11.16,11.17,1260600.0,11.16,11.17,11.16,11.17,1260600.0
2014-02-11 09:30:00,11.16,11.17,11.13,11.17,409800.0,11.16,11.17,11.13,11.17,409800.0
2014-02-11 10:00:00,11.17,11.18,11.14,11.16,311400.0,11.17,11.18,11.14,11.16,311400.0
2014-02-11 10:30:00,11.16,11.17,11.13,11.13,307200.0,11.16,11.17,11.13,11.13,307200.0
2014-02-11 11:00:00,11.13,11.15,11.12,11.14,281400.0,11.13,11.15,11.12,11.14,281400.0
2014-02-11 11:30:00,11.14,11.15,11.1,11.1,483600.0,11.14,11.15,11.1,11.1,483600.0
2014-02-11 12:00:00,11.1,11.14,11.1,11.1,403200.0,11.1,11.14,11.1,11.1,403200.0
2014-02-11 12:30:00,11.1,11.12,11.08,11.12,351000.0,11.1,11.12,11.08,11.12,351000.0
2014-02-11 13:00:00,11.12,11.17,11.12,11.16,277200.0,11.12,11.17,11.12,11.16,277200.0
2014-02-11 13:30:00,11.16,11.16,11.14,11.14,274200.0,11.16,11.16,11.14,11.14,274200.0
2014-02-11 14:00:00,11.14,11.17,11.14,11.14,308400.0,11.14,11.17,11.14,11.14,308400.0
2014-02-11 14:30:00,11.14,11.17,11.14,11.17,411000.0,11.14,11.17,11.14,11.17,411000.0
2014-02-11 15:00:00,11.17,11.18,11.16,11.17,624600.0,11.17,11.18,11.16,11.17,624600.0
2014-02-11 15:30:00,11.17,11.18,11.15,11.16,991200.0,11.17,11.18,11.15,11.16,991200.0
2014-02-12 09:30:00,11.17,11.17,11.13,11.16,442800.0,11.17,11.17,11.13,11.16,442800.0
2014-02-12 10:00:00,11.17,11.17,11.11,11.16,700200.0,11.17,11.17,11.11,11.16,700200.0
2014-02-12 10:30:00,11.16,11.17,11.14,11.17,365400.0,11.16,11.17,11.14,11.17,365400.0
2014-02-12 11:00:00,11.17,11.17,11.13,11.15,300600.0,11.17,11.17,11.13,11.15,300600.0
2014-02-12 11:30:00,11.15,11.17,11.11,11.12,237600.0,11.15,11.17,11.11,11.12,237600.0
2014-02-12 12:00:00,11.12,11.16,11.12,11.15,218400.0,11.12,11.16,11.12,11.15,218400.0
2014-02-12 12:30:00,11.14,11.16,11.11,11.13,396600.0,11.14,11.16,11.11,11.13,396600.0
2014-02-12 13:00:00,11.13,11.14,11.1,11.14,260400.0,11.13,11.14,11.1,11.14,260400.0
2014-02-12 13:30:00,11.14,11.15,11.12,11.14,286800.0,11.14,11.15,11.12,11.14,286800.0
2014-02-12 14:00:00,11.14,11.15,11.08,11.1,492600.0,11.14,11.15,11.08,11.1,492600.0
2014-02-12 14:30:00,11.1,11.14,11.1,11.14,273600.0,11.1,11.14,11.1,11.14,273600.0
2014-02-12 15:00:00,11.14,11.15,11.1,11.15,461400.0,11.14,11.15,11.1,11.15,461400.0
2014-02-12 15:30:00,11.15,11.15,11.11,11.12,1059600.0,11.15,11.15,11.11,11.12,1059600.0
2014-02-13 09:30:00,11.09,11.11,11.04,11.05,577800.0,11.09,11.11,11.04,11.05,577800.0
2014-02-13 10:00:00,11.06,11.11,11.06,11.1,408000.0,11.06,11.11,11.06,11.1,408000.0
2014-02-13 10:30:00,11.1,11.15,11.09,11.15,445200.0,11.1,11.15,11.09,11.15,445200.0
2014-02-13 11:00:00,11.14,11.2,11.14,11.2,254400.0,11.14,11.2,11.14,11.2,254400.0
2014-02-13 11:30:00,11.2,11.22,11.19,11.2,250800.0,11.2,11.22,11.19,11.2,250800.0
2014-02-13 12:00:00,11.2,11.22,11.18,11.18,394800.0,11.2,11.22,11.18,11.18,394800.0
2014-02-13 12:30:00,11.18,11.18,11.13,11.16,390000.0,11.18,11.18,11.13,11.16,390000.0
2014-02-13 13:00:00,11.16,11.2,11.16,11.18,301800.0,11.16,11.2,11.16,11.18,301800.0
2014-02-13 13:30:00,11.18,11.22,11.16,11.22,383400.0,11.18,11.22,11.16,11.22,383400.0
2014-02-13 14:00:00,11.22,11.25,11.21,11.23,390600.0,11.22,11.25,11.21,11.23,390600.0
2014-02-13 14:30:00,11.24,11.24,11.17,11.18,615000.0,11.24,11.24,11.17,11.18,615000.0
2014-02-13 15:00:00,11.18,11.2,11.18,11.19,370200.0,11.18,11.2,11.18,11.19,370200.0
2014-02-13 15:30:00,11.18,11.22,11.18,11.2,940200.0,11.18,11.22,11.18,11.2,940200.0
2014-02-14 09:30:00,11.23,11.29,11.13,11.17,1092000.0,11.23,11.29,11.13,11.17,1092000.0
2014-02-14 10:00:00,11.18,11.29,11.16,11.29,801600.0,11.18,11.29,11.16,11.29,801600.0
2014-02-14 10:30:00,11.29,11.52,11.28,11.44,1952400.0,11.29,11.52,11.28,11.44,1952400.0
2014-02-14 11:00:00,11.44,11.51,11.44,11.5,1283400.0,11.44,11.51,11.44,11.5,1283400.0
2014-02-14 11:30:00,11.5,11.5,11.44,11.44,934200.0,11.5,11.5,11.44,11.44,934200.0
2014-02-14 12:00:00,11.44,11.45,11.37,11.38,378600.0,11.44,11.45,11.37,11.38,378600.0
2014-02-14 12:30:00,11.38,11.39,11.34,11.34,519000.0,11.38,11.39,11.34,11.34,519000.0
2014-02-14 13:00:00,11.34,11.38,11.33,11.36,501000.0,11.34,11.38,11.33,11.36,501000.0
2014-02-14 13:30:00,11.37,11.39,11.27,11.28,1018200.0,11.37,11.39,11.27,11.28,1018200.0
2014-02-14 14:00:00,11.28,11.28,11.19,11.21,658800.0,11.28,11.28,11.19,11.21,658800.0
2014-02-14 14:30:00,11.21,11.27,11.21,11.24,563400.0,11.21,11.27,11.21,11.24,563400.0
2014-02-14 15:00:00,11.24,11.26,11.19,11.24,1157400.0,11.24,11.26,11.19,11.24,1157400.0
2014-02-14 15:30:00,11.24,11.29,11.24,11.26,870600.0,11.24,11.29,11.24,11.26,870600.0
2014-02-18 09:30:00,11.28,11.31,11.17,11.23,789600.0,11.28,11.31,11.17,11.23,789600.0
2014-02-18 10:00:00,11.22,11.23,11.09,11.12,663600.0,11.22,11.23,11.09,11.12,663600.0
2014-02-18 10:30:00,11.12,11.21,11.12,11.21,321000.0,11.12,11.21,11.12,11.21,321000.0
2014-02-18 11:00:00,11.2,11.27,11.2,11.25,307800.0,11.2,11.27,11.2,11.25,307800.0
2014-02-18 11:30:00,11.25,11.32,11.25,11.3,303000.0,11.25,11.32,11.25,11.3,303000.0
2014-02-18 12:00:00,11.3,11.31,11.27,11.28,207600.0,11.3,11.31,11.27,11.28,207600.0
2014-02-18 12:30:00,11.28,11.31,11.27,11.28,604800.0,11.28,11.31,11.27,11.28,604800.0
2014-02-18 13:00:00,11.28,11.31,11.28,11.3,222600.0,11.28,11.31,11.28,11.3,222600.0
2014-02-18 13:30:00,11.3,11.3,11.27,11.28,400800.0,11.3,11.3,11.27,11.28,400800.0
2014-02-18 14:00:00,11.28,11.3,11.27,11.27,241200.0,11.28,11.3,11.27,11.27,241200.0
2014-02-18 14:30:00,11.27,11.28,11.25,11.26,282000.0,11.27,11.28,11.25,11.26,282000.0
2014-02-18 15:00:00,11.26,11.28,11.26,11.27,630600.0,11.26,11.28,11.26,11.27,630600.0
2014-02-18 15:30:00,11.27,11.27,11.26,11.27,850800.0,11.27,11.27,11.26,11.27,850800.0
2014-02-19 09:30:00,11.24,11.29,11.21,11.29,336600.0,11.24,11.29,11.21,11.29,336600.0
2014-02-19 10:00:00,11.29,11.32,11.26,11.31,349800.0,11.29,11.32,11.26,11.31,349800.0
2014-02-19 10:30:00,11.31,11.31,11.26,11.28,238200.0,11.31,11.31,11.26,11.28,238200.0
2014-02-19 11:00:00,11.28,11.32,11.27,11.32,246600.0,11.28,11.32,11.27,11.32,246600.0
2014-02-19 11:30:00,11.32,11.33,11.28,11.28,211800.0,11.32,11.33,11.28,11.28,211800.0
2014-02-19 12:00:00,11.28,11.28,11.2,11.22,234000.0,11.28,11.28,11.2,11.22,234000.0
2014-02-19 12:30:00,11.22,11.24,11.21,11.24,191400.0,11.22,11.24,11.21,11.24,191400.0
2014-02-19 13:00:00,11.23,11.25,11.22,11.24,174600.0,11.23,11.25,11.22,11.24,174600.0
2014-02-19 13:30:00,11.24,11.24,11.22,11.22,160200.0,11.24,11.24,11.22,11.22,160200.0
2014-02-19 14:00:00,11.22,11.24,11.21,11.24,299400.0,11.22,11.24,11.21,11.24,299400.0
2014-02-19 14:30:00,11.24,11.24,11.22,11.23,283800.0,11.24,11.24,11.22,11.23,283800.0
2014-02-19 15:00:00,11.23,11.24,11.2,11.2,331800.0,11.23,11.24,11.2,11.2,331800.0
2014-02-19 15:30:00,11.2,11.2,11.16,11.17,624000.0,11.2,11.2,11.16,11.17,624000.0
2014-02-20 09:30:00,11.16,11.22,11.13,11.15,451800.0,11.16,11.22,11.13,11.15,451800.0
2014-02-20 10:00:00,11.15,11.2,11.12,11.2,321600.0,11.15,11.2,11.12,11.2,321600.0
2014-02-20 10:30:00,11.2,11.23,11.19,11.21,212400.0,11.2,11.23,11.19,11.21,212400.0
2014-02-20 11:00:00,11.21,11.24,11.21,11.23,227400.0,11.21,11.24,11.21,11.23,227400.0
2014-02-20 11:30:00,11.24,11.28,11.24,11.28,222600.0,11.24,11.28,11.24,11.28,222600.0
2014-02-20 12:00:00,11.28,11.33,11.28,11.31,451200.0,11.28,11.33,11.28,11.31,451200.0
2014-02-20 12:30:00,11.31,11.31,11.29,11.29,165600.0,11.31,11.31,11.29,11.29,165600.0
2014-02-20 13:00:00,11.29,11.31,11.29,11.31,139800.0,11.29,11.31,11.29,11.31,139800.0
2014-02-20 13:30:00,11.31,11.33,11.31,11.33,172200.0,11.31,11.33,11.31,11.33,172200.0
2014-02-20 14:00:00,11.33,11.36,11.32,11.34,257400.0,11.33,11.36,11.32,11.34,257400.0
2014-02-20 14:30:00,11.35,11.37,11.34,11.36,246000.0,11.35,11.37,11.34,11.36,246000.0
2014-02-20 15:00:00,11.36,11.37,11.34,11.34,403200.0,11.36,11.37,11.34,11.34,403200.0
2014-02-20 15:30:00,11.34,11.37,11.34,11.35,632400.0,11.34,11.37,11.34,11.35,632400.0
2014-02-21 09:30:00,11.36,11.41,11.35,11.4,1160400.0,11.36,11.41,11.35,11.4,1160400.0
2014-02-21 10:00:00,11.41,11.45,11.41,11.42,507000.0,11.41,11.45,11.41,11.42,507000.0
2014-02-21 10:30:00,11.42,11.49,11.41,11.48,291000.0,11.42,11.49,11.41,11.48,291000.0
2014-02-21 11:00:00,11.48,11.49,11.47,11.49,417000.0,11.48,11.49,11.47,11.49,417000.0
2014-02-21 11:30:00,11.49,11.51,11.49,11.5,280800.0,11.49,11.51,11.49,11.5,280800.0
2014-02-21 12:00:00,11.51,11.51,11.49,11.49,243000.0,11.51,11.51,11.49,11.49,243000.0
2014-02-21 12:30:00,11.49,11.49,11.45,11.45,244200.0,11.49,11.49,11.45,11.45,244200.0
2014-02-21 13:00:00,11.45,11.45,11.42,11.43,196800.0,11.45,11.45,11.42,11.43,196800.0
2014-02-21 13:30:00,11.43,11.45,11.42,11.44,212400.0,11.43,11.45,11.42,11.44,212400.0
2014-02-21 14:00:00,11.44,11.44,11.38,11.41,269400.0,11.44,11.44,11.38,11.41,269400.0
2014-02-21 14:30:00,11.41,11.42,11.38,11.39,344400.0,11.41,11.42,11.38,11.39,344400.0
2014-02-21 15:00:00,11.4,11.41,11.38,11.4,348600.0,11.4,11.41,11.38,11.4,348600.0
2014-02-21 15:30:00,11.4,11.4,11.37,11.37,621000.0,11.4,11.4,11.37,11.37,621000.0
2014-02-24 09:30:00,11.37,11.5,11.37,11.5,838200.0,11.37,11.5,11.37,11.5,838200.0
2014-02-24 10:00:00,11.49,11.52,11.49,11.5,584400.0,11.49,11.52,11.49,11.5,584400.0
2014-02-24 10:30:00,11.51,11.51,11.48,11.49,306000.0,11.51,11.51,11.48,11.49,306000.0
2014-02-24 11:00:00,11.49,11.51,11.49,11.5,216000.0,11.49,11.51,11.49,11.5,216000.0
2014-02-24 11:30:00,11.5,11.56,11.5,11.55,249000.0,11.5,11.56,11.5,11.55,249000.0
2014-02-24 12:00:00,11.55,11.58,11.55,11.57,154200.0,11.55,11.58,11.55,11.57,154200.0
2014-02-24 12:30:00,11.57,11.58,11.56,11.58,225600.0,11.57,11.58,11.56,11.58,225600.0
2014-02-24 13:00:00,11.58,11.6,11.53,11.53,398400.0,11.58,11.6,11.53,11.53,398400.0
2014-02-24 13:30:00,11.53,11.55,11.51,11.54,182400.0,11.53,11.55,11.51,11.54,182400.0
2014-02-24 14:00:00,11.54,11.57,11.54,11.56,181800.0,11.54,11.57,11.54,11.56,181800.0
2014-02-24 14:30:00,11.56,11.57,11.56,11.56,208800.0,11.56,11.57,11.56,11.56,208800.0
2014-02-24 15:00:00,11.56,11.56,11.51,11.51,271800.0,11.56,11.56,11.51,11.51,271800.0
2014-02-24 15:30:00,11.51,11.52,11.48,11.49,677400.0,11.51,11.52,11.48,11.49,677400.0
2014-02-25 09:30:00,11.46,11.48,11.37,11.4,598800.0,11.46,11.48,11.37,11.4,598800.0
2014-02-25 10:00:00,11.4,11.4,11.34,11.35,148800.0,11.4,11.4,11.34,11.35,148800.0
2014-02-25 10:30:00,11.35,11.39,11.34,11.38,288000.0,11.35,11.39,11.34,11.38,288000.0
2014-02-25 11:00:00,11.38,11.41,11.35,11.38,476400.0,11.38,11.41,11.35,11.38,476400.0
2014-02-25 11:30:00,11.38,11.38,11.31,11.32,379200.0,11.38,11.38,11.31,11.32,379200.0
2014-02-25 12:00:00,11.32,11.34,11.29,11.34,212400.0,11.32,11.34,11.29,11.34,212400.0
2014-02-25 12:30:00,11.33,11.34,11.31,11.31,123000.0,11.33,11.34,11.31,11.31,123000.0
2014-02-25 13:00:00,11.31,11.35,11.31,11.34,142200.0,11.31,11.35,11.31,11.34,142200.0
2014-02-25 13:30:00,11.34,11.36,11.34,11.35,172800.0,11.34,11.36,11.34,11.35,172800.0
2014-02-25 14:00:00,11.35,11.36,11.32,11.32,223200.0,11.35,11.36,11.32,11.32,223200.0
2014-02-25 14:30:00,11.33,11.34,11.31,11.33,150000.0,11.33,11.34,11.31,11.33,150000.0
2014-02-25 15:00:00,11.32,11.33,11.3,11.31,229200.0,11.32,11.33,11.3,11.31,229200.0
2014-02-25 15:30:00,11.31,11.31,11.29,11.31,502800.0,11.31,11.31,11.29,11.31,502800.0
2014-02-26 09:30:00,11.31,11.34,11.28,11.33,511800.0,11.31,11.34,11.28,11.33,511800.0
2014-02-26 10:00:00,11.33,11.42,11.33,11.41,286800.0,11.33,11.42,11.33,11.41,286800.0
2014-02-26 10:30:00,11.42,11.42,11.33,11.34,187800.0,11.42,11.42,11.33,11.34,187800.0
2014-02-26 11:00:00,11.34,11.34,11.32,11.33,205800.0,11.34,11.34,11.32,11.33,205800.0
2014-02-26 11:30:00,11.34,11.34,11.3,11.33,156000.0,11.34,11.34,11.3,11.33,156000.0
2014-02-26 12:00:00,11.33,11.37,11.32,11.37,324000.0,11.33,11.37,11.32,11.37,324000.0
2014-02-26 12:30:00,11.37,11.39,11.36,11.38,99600.0,11.37,11.39,11.36,11.38,99600.0
2014-02-26 13:00:00,11.38,11.38,11.34,11.35,86400.0,11.38,11.38,11.34,11.35,86400.0
2014-02-26 13:30:00,11.36,11.37,11.33,11.33,101400.0,11.36,11.37,11.33,11.33,101400.0
2014-02-26 14:00:00,11.33,11.34,11.27,11.28,127800.0,11.33,11.34,11.27,11.28,127800.0
2014-02-26 14:30:00,11.27,11.29,11.26,11.28,133800.0,11.27,11.29,11.26,11.28,133800.0
2014-02-26 15:00:00,11.28,11.29,11.26,11.27,228600.0,11.28,11.29,11.26,11.27,228600.0
2014-02-26 15:30:00,11.27,11.31,11.27,11.31,471000.0,11.27,11.31,11.27,11.31,471000.0
2014-02-27 09:30:00,11.29,11.31,11.16,11.16,277800.0,11.29,11.31,11.16,11.16,277800.0
2014-02-27 10:00:00,11.17,11.27,11.14,11.27,665400.0,11.17,11.27,11.14,11.27,665400.0
2014-02-27 10:30:00,11.26,11.33,11.26,11.3,622200.0,11.26,11.33,11.26,11.3,622200.0
2014-02-27 11:00:00,11.3,11.39,11.29,11.37,276600.0,11.3,11.39,11.29,11.37,276600.0
2014-02-27 11:30:00,11.36,11.42,11.35,11.37,754800.0,11.36,11.42,11.35,11.37,754800.0
2014-02-27 12:00:00,11.37,11.38,11.31,11.33,616800.0,11.37,11.38,11.31,11.33,616800.0
2014-02-27 12:30:00,11.33,11.35,11.32,11.34,194400.0,11.33,11.35,11.32,11.34,194400.0
2014-02-27 13:00:00,11.34,11.36,11.32,11.33,114000.0,11.34,11.36,11.32,11.33,114000.0
2014-02-27 13:30:00,11.33,11.36,11.33,11.35,99600.0,11.33,11.36,11.33,11.35,99600.0
2014-02-27 14:00:00,11.35,11.37,11.32,11.33,195600.0,11.35,11.37,11.32,11.33,195600.0
2014-02-27 14:30:00,11.34,11.35,11.32,11.34,181800.0,11.34,11.35,11.32,11.34,181800.0
2014-02-27 15:00:00,11.33,11.35,11.32,11.32,565800.0,11.33,11.35,11.32,11.32,565800.0
2014-02-27 15:30:00,11.33,11.37,11.32,11.37,393000.0,11.33,11.37,11.32,11.37,393000.0
2014-02-28 09:30:00,11.37,11.62,11.36,11.57,1041000.0,11.37,11.62,11.36,11.57,1041000.0
2014-02-28 10:00:00,11.58,11.72,11.58,11.71,1296000.0,11.58,11.72,11.58,11.71,1296000.0
2014-02-28 10:30:00,11.72,11.8,11.71,11.8,987000.0,11.72,11.8,11.71,11.8,987000.0
2014-02-28 11:00:00,11.8,11.81,11.7,11.72,454200.0,11.8,11.81,11.7,11.72,454200.0
2014-02-28 11:30:00,11.72,11.75,11.71,11.75,233400.0,11.72,11.75,11.71,11.75,233400.0
2014-02-28 12:00:00,11.75,11.76,11.73,11.74,208200.0,11.75,11.76,11.73,11.74,208200.0
2014-02-28 12:30:00,11.75,11.76,11.72,11.75,240000.0,11.75,11.76,11.72,11.75,240000.0
2014-02-28 13:00:00,11.75,11.76,11.73,11.74,248400.0,11.75,11.76,11.73,11.74,248400.0
2014-02-28 13:30:00,11.73,11.74,11.67,11.68,368400.0,11.73,11.74,11.67,11.68,368400.0
2014-02-28 14:00:00,11.68,11.68,11.62,11.64,402000.0,11.68,11.68,11.62,11.64,402000.0
2014-02-28 14:30:00,11.65,11.65,11.59,11.6,379800.0,11.65,11.65,11.59,11.6,379800.0
2014-02-28 15:00:00,11.6,11.6,11.53,11.57,549600.0,11.6,11.6,11.53,11.57,549600.0
2014-02-28 15:30:00,11.57,11.66,11.56,11.63,1273200.0,11.57,11.66,11.56,11.63,1273200.0
2014-03-03 09:30:00,11.56,11.58,11.46,11.54,629400.0,11.56,11.58,11.46,11.54,629400.0
2014-03-03 10:00:00,11.56,11.57,11.51,11.54,977400.0,11.56,11.57,11.51,11.54,977400.0
2014-03-03 10:30:00,11.53,11.57,11.5,11.57,505800.0,11.53,11.57,11.5,11.57,505800.0
2014-03-03 11:00:00,11.58,11.58,11.48,11.52,353400.0,11.58,11.58,11.48,11.52,353400.0
2014-03-03 11:30:00,11.52,11.55,11.51,11.53,322800.0,11.52,11.55,11.51,11.53,322800.0
2014-03-03 12:00:00,11.53,11.59,11.52,11.57,382200.0,11.53,11.59,11.52,11.57,382200.0
2014-03-03 12:30:00,11.57,11.6,11.53,11.56,243600.0,11.57,11.6,11.53,11.56,243600.0
2014-03-03 13:00:00,11.56,11.56,11.53,11.54,212400.0,11.56,11.56,11.53,11.54,212400.0
2014-03-03 13:30:00,11.54,11.57,11.51,11.57,379800.0,11.54,11.57,11.51,11.57,379800.0
2014-03-03 14:00:00,11.56,11.57,11.54,11.54,264600.0,11.56,11.57,11.54,11.54,264600.0
2014-03-03 14:30:00,11.54,11.55,11.51,11.52,463800.0,11.54,11.55,11.51,11.52,463800.0
2014-03-03 15:00:00,11.52,11.52,11.46,11.49,534600.0,11.52,11.52,11.46,11.49,534600.0
2014-03-03 15:30:00,11.49,11.52,11.48,11.51,1155000.0,11.49,11.52,11.48,11.51,1155000.0
2014-03-04 09:30:00,11.58,11.66,11.53,11.58,709800.0,11.58,11.66,11.53,11.58,709800.0
2014-03-04 10:00:00,11.59,11.63,11.57,11.61,372000.0,11.59,11.63,11.57,11.61,372000.0
2014-03-04 10:30:00,11.62,11.63,11.59,11.63,247200.0,11.62,11.63,11.59,11.63,247200.0
2014-03-04 11:00:00,11.63,11.63,11.61,11.63,214800.0,11.63,11.63,11.61,11.63,214800.0
2014-03-04 11:30:00,11.62,11.66,11.62,11.66,691800.0,11.62,11.66,11.62,11.66,691800.0
2014-03-04 12:00:00,11.66,11.73,11.65,11.71,881400.0,11.66,11.73,11.65,11.71,881400.0
2014-03-04 12:30:00,11.71,11.72,11.67,11.68,293400.0,11.71,11.72,11.67,11.68,293400.0
2014-03-04 13:00:00,11.69,11.69,11.66,11.67,116400.0,11.69,11.69,11.66,11.67,116400.0
2014-03-04 13:30:00,11.67,11.68,11.63,11.64,135000.0,11.67,11.68,11.63,11.64,135000.0
2014-03-04 14:00:00,11.64,11.67,11.6,11.66,589800.0,11.64,11.67,11.6,11.66,589800.0
2014-03-04 14:30:00,11.66,11.71,11.65,11.7,204600.0,11.66,11.71,11.65,11.7,204600.0
2014-03-04 15:00:00,11.7,11.74,11.7,11.73,319800.0,11.7,11.74,11.7,11.73,319800.0
2014-03-04 15:30:00,11.72,11.74,11.72,11.73,705600.0,11.72,11.74,11.72,11.73,705600.0
2014-03-05 09:30:00,11.63,11.78,11.59,11.69,897600.0,11.63,11.78,11.59,11.69,897600.0
2014-03-05 10:00:00,11.7,11.82,11.7,11.82,779400.0,11.7,11.82,11.7,11.82,779400.0
2014-03-05 10:30:00,11.81,11.85,11.81,11.84,319800.0,11.81,11.85,11.81,11.84,319800.0
2014-03-05 11:00:00,11.85,11.9,11.84,11.88,336000.0,11.85,11.9,11.84,11.88,336000.0
2014-03-05 11:30:00,11.88,11.99,11.88,11.95,396000.0,11.88,11.99,11.88,11.95,396000.0
2014-03-05 12:00:00,11.96,11.98,11.94,11.98,213600.0,11.96,11.98,11.94,11.98,213600.0
2014-03-05 12:30:00,11.98,12.04,11.97,12.03,620400.0,11.98,12.04,11.97,12.03,620400.0
2014-03-05 13:00:00,12.03,12.05,12.0,12.05,333000.0,12.03,12.05,12.0,12.05,333000.0
2014-03-05 13:30:00,12.05,12.06,12.03,12.05,383400.0,12.05,12.06,12.03,12.05,383400.0
2014-03-05 14:00:00,12.05,12.1,12.05,12.09,573600.0,12.05,12.1,12.05,12.09,573600.0
2014-03-05 14:30:00,12.09,12.09,12.06,12.07,784200.0,12.09,12.09,12.06,12.07,784200.0
2014-03-05 15:00:00,12.07,12.1,12.03,12.09,1018800.0,12.07,12.1,12.03,12.09,1018800.0
2014-03-05 15:30:00,12.09,12.1,12.06,12.09,1459800.0,12.09,12.1,12.06,12.09,1459800.0
2014-03-06 09:30:00,12.07,12.35,12.06,12.27,1391400.0,12.07,12.35,12.06,12.27,1391400.0
2014-03-06 10:00:00,12.27,12.32,12.25,12.28,821400.0,12.27,12.32,12.25,12.28,821400.0
2014-03-06 10:30:00,12.28,12.29,12.17,12.18,669000.0,12.28,12.29,12.17,12.18,669000.0
2014-03-06 11:00:00,12.18,12.29,12.17,12.29,512400.0,12.18,12.29,12.17,12.29,512400.0
2014-03-06 11:30:00,12.29,12.37,12.26,12.26,1027800.0,12.29,12.37,12.26,12.26,1027800.0
2014-03-06 12:00:00,12.26,12.26,12.18,12.2,326400.0,12.26,12.26,12.18,12.2,326400.0
2014-03-06 12:30:00,12.2,12.22,12.19,12.22,246000.0,12.2,12.22,12.19,12.22,246000.0
2014-03-06 13:00:00,12.22,12.22,12.02,12.05,2155800.0,12.22,12.22,12.02,12.05,2155800.0
2014-03-06 13:30:00,12.06,12.1,11.97,11.97,670800.0,12.06,12.1,11.97,11.97,670800.0
2014-03-06 14:00:00,11.97,12.07,11.97,12.07,593400.0,11.97,12.07,11.97,12.07,593400.0
2014-03-06 14:30:00,12.08,12.1,12.06,12.08,346800.0,12.08,12.1,12.06,12.08,346800.0
2014-03-06 15:00:00,12.08,12.1,12.03,12.05,705600.0,12.08,12.1,12.03,12.05,705600.0
2014-03-06 15:30:00,12.05,12.07,12.04,12.05,786000.0,12.05,12.07,12.04,12.05,786000.0
2014-03-07 09:30:00,12.12,12.12,12.0,12.0,257400.0,12.12,12.12,12.0,12.0,257400.0
2014-03-07 10:00:00,12.0,12.01,11.98,11.99,588000.0,12.0,12.01,11.98,11.99,588000.0
2014-03-07 10:30:00,12.0,12.0,11.96,11.97,337800.0,12.0,12.0,11.96,11.97,337800.0
2014-03-07 11:00:00,11.97,11.98,11.95,11.97,279600.0,11.97,11.98,11.95,11.97,279600.0
2014-03-07 11:30:00,11.97,12.02,11.97,12.01,411600.0,11.97,12.02,11.97,12.01,411600.0
2014-03-07 12:00:00,12.02,12.02,12.0,12.01,157800.0,12.02,12.02,12.0,12.01,157800.0
2014-03-07 12:30:00,12.01,12.03,12.0,12.01,229800.0,12.01,12.03,12.0,12.01,229800.0
2014-03-07 13:00:00,12.01,12.02,11.97,12.02,517200.0,12.01,12.02,11.97,12.02,517200.0
2014-03-07 13:30:00,12.02,12.03,12.0,12.01,164400.0,12.02,12.03,12.0,12.01,164400.0
2014-03-07 14:00:00,12.01,12.02,11.99,11.99,278400.0,12.01,12.02,11.99,11.99,278400.0
2014-03-07 14:30:00,11.99,12.01,11.99,12.0,663600.0,11.99,12.01,11.99,12.0,663600.0
2014-03-07 15:00:00,12.0,12.01,11.99,11.99,481200.0,12.0,12.01,11.99,11.99,481200.0
2014-03-07 15:30:00,12.0,12.01,11.97,12.01,697800.0,12.0,12.01,11.97,12.01,697800.0
2014-03-10 09:30:00,12.15,12.22,12.13,12.16,1240800.0,12.15,12.22,12.13,12.16,1240800.0
2014-03-10 10:00:00,12.16,12.17,12.1,12.1,613800.0,12.16,12.17,12.1,12.1,613800.0
2014-03-10 10:30:00,12.11,12.15,12.11,12.14,1357200.0,12.11,12.15,12.11,12.14,1357200.0
2014-03-10 11:00:00,12.14,12.17,12.13,12.16,621600.0,12.14,12.17,12.13,12.16,621600.0
2014-03-10 11:30:00,12.16,12.19,12.15,12.16,399000.0,12.16,12.19,12.15,12.16,399000.0
2014-03-10 12:00:00,12.16,12.17,12.15,12.17,342000.0,12.16,12.17,12.15,12.17,342000.0
2014-03-10 12:30:00,12.16,12.17,12.15,12.16,371400.0,12.16,12.17,12.15,12.16,371400.0
2014-03-10 13:00:00,12.16,12.17,12.15,12.16,290400.0,12.16,12.17,12.15,12.16,290400.0
2014-03-10 13:30:00,12.16,12.16,12.13,12.15,835200.0,12.16,12.16,12.13,12.15,835200.0
2014-03-10 14:00:00,12.15,12.19,12.15,12.17,670200.0,12.15,12.19,12.15,12.17,670200.0
2014-03-10 14:30:00,12.17,12.17,12.15,12.16,209400.0,12.17,12.17,12.15,12.16,209400.0
2014-03-10 15:00:00,12.17,12.17,12.14,12.14,462600.0,12.17,12.17,12.14,12.14,462600.0
2014-03-10 15:30:00,12.15,12.18,12.14,12.18,951000.0,12.15,12.18,12.14,12.18,951000.0
2014-03-11 09:30:00,12.17,12.17,12.11,12.13,315600.0,12.17,12.17,12.11,12.13,315600.0
2014-03-11 10:00:00,12.14,12.2,12.11,12.2,192600.0,12.14,12.2,12.11,12.2,192600.0
2014-03-11 10:30:00,12.2,12.26,12.2,12.26,248400.0,12.2,12.26,12.2,12.26,248400.0
2014-03-11 11:00:00,12.26,12.28,12.25,12.26,219000.0,12.26,12.28,12.25,12.26,219000.0
2014-03-11 11:30:00,12.26,12.26,12.21,12.21,214200.0,12.26,12.26,12.21,12.21,214200.0
2014-03-11 12:00:00,12.21,12.23,12.19,12.2,128400.0,12.21,12.23,12.19,12.2,128400.0
2014-03-11 12:30:00,12.2,12.21,12.19,12.19,57000.0,12.2,12.21,12.19,12.19,57000.0
2014-03-11 13:00:00,12.18,12.2,12.16,12.17,181800.0,12.18,12.2,12.16,12.17,181800.0
2014-03-11 13:30:00,12.17,12.2,12.17,12.2,139800.0,12.17,12.2,12.17,12.2,139800.0
2014-03-11 14:00:00,12.2,12.21,12.18,12.2,200400.0,12.2,12.21,12.18,12.2,200400.0
2014-03-11 14:30:00,12.2,12.21,12.17,12.19,142800.0,12.2,12.21,12.17,12.19,142800.0
2014-03-11 15:00:00,12.19,12.2,12.17,12.2,266400.0,12.19,12.2,12.17,12.2,266400.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.2,602400.0,12.2,12.21,12.19,12.2,602400.0
2014-03-12 09:30:00,12.16,12.16,12.09,12.15,221400.0,12.16,12.16,12.09,12.15,221400.0
2014-03-12 10:00:00,12.15,12.19,12.14,12.19,271200.0,12.15,12.19,12.14,12.19,271200.0
2014-03-12 10:30:00,12.18,12.23,12.18,12.21,244200.0,12.18,12.23,12.18,12.21,244200.0
2014-03-12 11:00:00,12.21,12.25,12.19,12.25,292800.0,12.21,12.25,12.19,12.25,292800.0
2014-03-12 11:30:00,12.25,12.25,12.22,12.22,107400.0,12.25,12.25,12.22,12.22,107400.0
2014-03-12 12:00:00,12.22,12.23,12.19,12.2,134400.0,12.22,12.23,12.19,12.2,134400.0
2014-03-12 12:30:00,12.2,12.23,12.19,12.22,109200.0,12.2,12.23,12.19,12.22,109200.0
2014-03-12 13:00:00,12.22,12.22,12.19,12.2,84000.0,12.22,12.22,12.19,12.2,84000.0
2014-03-12 13:30:00,12.2,12.25,12.2,12.24,246000.0,12.2,12.25,12.2,12.24,246000.0
2014-03-12 14:00:00,12.24,12.26,12.23,12.26,152400.0,12.24,12.26,12.23,12.26,152400.0
2014-03-12 14:30:00,12.26,12.33,12.25,12.31,484800.0,12.26,12.33,12.25,12.31,484800.0
2014-03-12 15:00:00,12.3,12.31,12.27,12.28,184800.0,12.3,12.31,12.27,12.28,184800.0
2014-03-12 15:30:00,12.28,12.33,12.27,12.31,793800.0,12.28,12.33,12.27,12.31,793800.0
2014-03-13 09:30:00,12.33,12.33,12.2,12.21,201600.0,12.33,12.33,12.2,12.21,201600.0
2014-03-13 10:00:00,12.21,12.21,12.15,12.21,243600.0,12.21,12.21,12.15,12.21,243600.0
2014-03-13 10:30:00,12.2,12.2,12.13,12.13,168000.0,12.2,12.2,12.13,12.13,168000.0
2014-03-13 11:00:00,12.13,12.15,12.12,12.13,201600.0,12.13,12.15,12.12,12.13,201600.0
2014-03-13 11:30:00,12.12,12.15,12.12,12.14,182400.0,12.12,12.15,12.12,12.14,182400.0
2014-03-13 12:00:00,12.13,12.14,12.07,12.09,130200.0,12.13,12.14,12.07,12.09,130200.0
2014-03-13 12:30:00,12.08,12.09,12.04,12.05,175200.0,12.08,12.09,12.04,12.05,175200.0
2014-03-13 13:00:00,12.05,12.05,12.01,12.03,118800.0,12.05,12.05,12.01,12.03,118800.0
2014-03-13 13:30:00,12.03,12.05,12.01,12.03,141600.0,12.03,12.05,12.01,12.03,141600.0
2014-03-13 14:00:00,12.04,12.05,11.99,12.0,139200.0,12.04,12.05,11.99,12.0,139200.0
2014-03-13 14:30:00,12.0,12.02,11.99,12.0,287400.0,12.0,12.02,11.99,12.0,287400.0
2014-03-13 15:00:00,12.01,12.01,11.98,12.0,335400.0,12.01,12.01,11.98,12.0,335400.0
2014-03-13 15:30:00,12.0,12.03,11.99,12.0,987000.0,12.0,12.03,11.99,12.0,987000.0
2014-03-14 09:30:00,11.98,12.1,11.95,12.09,750000.0,11.98,12.1,11.95,12.09,750000.0
2014-03-14 10:00:00,12.08,12.09,12.06,12.09,399600.0,12.08,12.09,12.06,12.09,399600.0
2014-03-14 10:30:00,12.08,12.14,12.08,12.11,451200.0,12.08,12.14,12.08,12.11,451200.0
2014-03-14 11:00:00,12.1,12.11,12.04,12.06,472200.0,12.1,12.11,12.04,12.06,472200.0
2014-03-14 11:30:00,12.06,12.11,12.04,12.1,554400.0,12.06,12.11,12.04,12.1,554400.0
2014-03-14 12:00:00,12.1,12.1,12.07,12.07,99600.0,12.1,12.1,12.07,12.07,99600.0
2014-03-14 12:30:00,12.07,12.09,12.05,12.06,835800.0,12.07,12.09,12.05,12.06,835800.0
2014-03-14 13:00:00,12.06,12.06,12.01,12.02,568800.0,12.06,12.06,12.01,12.02,568800.0
2014-03-14 13:30:00,12.01,12.02,11.99,12.0,414600.0,12.01,12.02,11.99,12.0,414600.0
2014-03-14 14:00:00,12.01,12.05,12.01,12.04,79800.0,12.01,12.05,12.01,12.04,79800.0
2014-03-14 14:30:00,12.05,12.08,12.05,12.05,315600.0,12.05,12.08,12.05,12.05,315600.0
2014-03-14 15:00:00,12.05,12.06,12.04,12.04,382800.0,12.05,12.06,12.04,12.04,382800.0
2014-03-14 15:30:00,12.04,12.06,12.01,12.02,442800.0,12.04,12.06,12.01,12.02,442800.0
2014-03-17 09:30:00,12.1,12.13,12.03,12.12,543000.0,12.1,12.13,12.03,12.12,543000.0
2014-03-17 10:00:00,12.13,12.14,12.06,12.07,1011000.0,12.13,12.14,12.06,12.07,1011000.0
2014-03-17 10:30:00,12.07,12.07,12.04,12.04,246600.0,12.07,12.07,12.04,12.04,246600.0
2014-03-17 11:00:00,12.04,12.06,12.02,12.04,175200.0,12.04,12.06,12.02,12.04,175200.0
2014-03-17 11:30:00,12.04,12.05,12.02,12.03,112200.0,12.04,12.05,12.02,12.03,112200.0
2014-03-17 12:00:00,12.03,12.04,12.01,12.03,115200.0,12.03,12.04,12.01,12.03,115200.0
2014-03-17 12:30:00,12.03,12.06,12.03,12.05,126600.0,12.03,12.06,12.03,12.05,126600.0
2014-03-17 13:00:00,12.05,12.06,12.03,12.05,51000.0,12.05,12.06,12.03,12.05,51000.0
2014-03-17 13:30:00,12.05,12.06,12.04,12.04,51600.0,12.05,12.06,12.04,12.04,51600.0
2014-03-17 14:00:00,12.04,12.06,12.03,12.05,112800.0,12.04,12.06,12.03,12.05,112800.0
2014-03-17 14:30:00,12.05,12.06,12.04,12.06,96600.0,12.05,12.06,12.04,12.06,96600.0
2014-03-17 15:00:00,12.06,12.08,12.05,12.06,247800.0,12.06,12.08,12.05,12.06,247800.0
2014-03-17 15:30:00,12.06,12.07,12.04,12.06,536400.0,12.06,12.07,12.04,12.06,536400.0
2014-03-18 09:30:00,12.08,12.15,12.07,12.15,280200.0,12.08,12.15,12.07,12.15,280200.0
2014-03-18 10:00:00,12.14,12.17,12.12,12.16,233400.0,12.14,12.17,12.12,12.16,233400.0
2014-03-18 10:30:00,12.17,12.17,12.15,12.15,138000.0,12.17,12.17,12.15,12.15,138000.0
2014-03-18 11:00:00,12.15,12.17,12.15,12.17,87000.0,12.15,12.17,12.15,12.17,87000.0
2014-03-18 11:30:00,12.17,12.2,12.17,12.2,86400.0,12.17,12.2,12.17,12.2,86400.0
2014-03-18 12:00:00,12.2,12.22,12.2,12.22,103200.0,12.2,12.22,12.2,12.22,103200.0
2014-03-18 12:30:00,12.22,12.23,12.21,12.21,107400.0,12.22,12.23,12.21,12.21,107400.0
2014-03-18 13:00:00,12.21,12.21,12.17,12.17,137400.0,12.21,12.21,12.17,12.17,137400.0
2014-03-18 13:30:00,12.17,12.18,12.16,12.16,277800.0,12.17,12.18,12.16,12.16,277800.0
2014-03-18 14:00:00,12.16,12.17,12.12,12.13,183000.0,12.16,12.17,12.12,12.13,183000.0
2014-03-18 14:30:00,12.13,12.13,12.12,12.12,179400.0,12.13,12.13,12.12,12.12,179400.0
2014-03-18 15:00:00,12.12,12.13,12.11,12.13,256200.0,12.12,12.13,12.11,12.13,256200.0
2014-03-18 15:30:00,12.13,12.16,12.13,12.15,631800.0,12.13,12.16,12.13,12.15,631800.0
2014-03-19 09:30:00,12.16,12.22,12.14,12.21,150600.0,12.16,12.22,12.14,12.21,150600.0
2014-03-19 10:00:00,12.22,12.27,12.21,12.27,201600.0,12.22,12.27,12.21,12.27,201600.0
2014-03-19 10:30:00,12.26,12.27,12.22,12.23,836400.0,12.26,12.27,12.22,12.23,836400.0
2014-03-19 11:00:00,12.23,12.3,12.23,12.3,100200.0,12.23,12.3,12.23,12.3,100200.0
2014-03-19 11:30:00,12.3,12.39,12.3,12.39,405000.0,12.3,12.39,12.3,12.39,405000.0
2014-03-19 12:00:00,12.39,12.44,12.33,12.35,964800.0,12.39,12.44,12.33,12.35,964800.0
2014-03-19 12:30:00,12.35,12.37,12.35,12.36,132000.0,12.35,12.37,12.35,12.36,132000.0
2014-03-19 13:00:00,12.36,12.37,12.34,12.35,73200.0,12.36,12.37,12.34,12.35,73200.0
2014-03-19 13:30:00,12.36,12.37,12.33,12.37,203400.0,12.36,12.37,12.33,12.37,203400.0
2014-03-19 14:00:00,12.37,12.38,12.32,12.36,271200.0,12.37,12.38,12.32,12.36,271200.0
2014-03-19 14:30:00,12.35,12.38,12.35,12.35,252000.0,12.35,12.38,12.35,12.35,252000.0
2014-03-19 15:00:00,12.35,12.36,12.25,12.3,358800.0,12.35,12.36,12.25,12.3,358800.0
2014-03-19 15:30:00,12.3,12.35,12.3,12.32,1340400.0,12.3,12.35,12.3,12.32,1340400.0
2014-03-20 09:30:00,12.3,12.34,12.17,12.19,277200.0,12.3,12.34,12.17,12.19,277200.0
2014-03-20 10:00:00,12.19,12.3,12.18,12.3,394800.0,12.19,12.3,12.18,12.3,394800.0
2014-03-20 10:30:00,12.3,12.31,12.19,12.2,677400.0,12.3,12.31,12.19,12.2,677400.0
2014-03-20 11:00:00,12.2,12.21,12.13,12.13,182400.0,12.2,12.21,12.13,12.13,182400.0
2014-03-20 11:30:00,12.13,12.13,12.1,12.1,149400.0,12.13,12.13,12.1,12.1,149400.0
2014-03-20 12:00:00,12.1,12.16,12.09,12.16,126000.0,12.1,12.16,12.09,12.16,126000.0
2014-03-20 12:30:00,12.16,12.2,12.15,12.17,399600.0,12.16,12.2,12.15,12.17,399600.0
2014-03-20 13:00:00,12.17,12.19,12.15,12.16,556200.0,12.17,12.19,12.15,12.16,556200.0
2014-03-20 13:30:00,12.16,12.17,12.12,12.14,82200.0,12.16,12.17,12.12,12.14,82200.0
2014-03-20 14:00:00,12.14,12.18,12.13,12.17,112800.0,12.14,12.18,12.13,12.17,112800.0
2014-03-20 14:30:00,12.17,12.19,12.14,12.14,192000.0,12.17,12.19,12.14,12.14,192000.0
2014-03-20 15:00:00,12.14,12.17,12.14,12.15,178800.0,12.14,12.17,12.14,12.15,178800.0
2014-03-20 15:30:00,12.15,12.17,12.15,12.17,369600.0,12.15,12.17,12.15,12.17,369600.0
2014-03-21 09:30:00,12.27,12.32,12.22,12.22,1283400.0,12.27,12.32,12.22,12.22,1283400.0
2014-03-21 10:00:00,12.23,12.27,12.15,12.15,484800.0,12.23,12.27,12.15,12.15,484800.0
2014-03-21 10:30:00,12.15,12.16,12.09,12.16,320400.0,12.15,12.16,12.09,12.16,320400.0
2014-03-21 11:00:00,12.16,12.18,12.13,12.16,220800.0,12.16,12.18,12.13,12.16,220800.0
2014-03-21 11:30:00,12.17,12.18,12.13,12.13,93000.0,12.17,12.18,12.13,12.13,93000.0
2014-03-21 12:00:00,12.13,12.13,12.09,12.09,132600.0,12.13,12.13,12.09,12.09,132600.0
2014-03-21 12:30:00,12.09,12.1,12.09,12.09,58800.0,12.09,12.1,12.09,12.09,58800.0
2014-03-21 13:00:00,12.09,12.09,12.03,12.03,90600.0,12.09,12.09,12.03,12.03,90600.0
2014-03-21 13:30:00,12.03,12.05,12.01,12.02,174000.0,12.03,12.05,12.01,12.02,174000.0
2014-03-21 14:00:00,12.01,12.02,11.97,11.97,151800.0,12.01,12.02,11.97,11.97,151800.0
2014-03-21 14:30:00,11.97,12.0,11.96,12.0,145800.0,11.97,12.0,11.96,12.0,145800.0
2014-03-21 15:00:00,11.99,12.02,11.98,12.02,168600.0,11.99,12.02,11.98,12.02,168600.0
2014-03-21 15:30:00,12.02,12.03,11.99,12.02,886200.0,12.02,12.03,11.99,12.02,886200.0
2014-03-24 09:30:00,12.06,12.11,11.9,11.91,993600.0,12.06,12.11,11.9,11.91,993600.0
2014-03-24 10:00:00,11.92,11.94,11.77,11.84,1395000.0,11.92,11.94,11.77,11.84,1395000.0
2014-03-24 10:30:00,11.83,11.85,11.78,11.82,669000.0,11.83,11.85,11.78,11.82,669000.0
2014-03-24 11:00:00,11.82,11.82,11.75,11.78,537000.0,11.82,11.82,11.75,11.78,537000.0
2014-03-24 11:30:00,11.78,11.78,11.72,11.75,527400.0,11.78,11.78,11.72,11.75,527400.0
2014-03-24 12:00:00,11.75,11.76,11.74,11.74,237600.0,11.75,11.76,11.74,11.74,237600.0
2014-03-24 12:30:00,11.74,11.77,11.74,11.76,135600.0,11.74,11.77,11.74,11.76,135600.0
2014-03-24 13:00:00,11.76,11.78,11.75,11.78,111600.0,11.76,11.78,11.75,11.78,111600.0
2014-03-24 13:30:00,11.78,11.82,11.78,11.81,139800.0,11.78,11.82,11.78,11.81,139800.0
2014-03-24 14:00:00,11.81,11.83,11.8,11.83,148200.0,11.81,11.83,11.8,11.83,148200.0
2014-03-24 14:30:00,11.83,11.83,11.8,11.81,156000.0,11.83,11.83,11.8,11.81,156000.0
2014-03-24 15:00:00,11.81,11.82,11.8,11.82,299400.0,11.81,11.82,11.8,11.82,299400.0
2014-03-24 15:30:00,11.82,11.84,11.82,11.83,594600.0,11.82,11.84,11.82,11.83,594600.0
2014-03-25 09:30:00,11.84,11.97,11.84,11.89,704400.0,11.84,11.97,11.84,11.89,704400.0
2014-03-25 10:00:00,11.89,11.99,11.89,11.97,512400.0,11.89,11.99,11.89,11.97,512400.0
2014-03-25 10:30:00,11.96,11.99,11.92,11.94,652800.0,11.96,11.99,11.92,11.94,652800.0
2014-03-25 11:00:00,11.94,11.96,11.9,11.94,237600.0,11.94,11.96,11.9,11.94,237600.0
2014-03-25 11:30:00,11.94,11.97,11.93,11.95,330000.0,11.94,11.97,11.93,11.95,330000.0
2014-03-25 12:00:00,11.95,11.95,11.85,11.86,222000.0,11.95,11.95,11.85,11.86,222000.0
2014-03-25 12:30:00,11.86,11.93,11.86,11.93,70800.0,11.86,11.93,11.86,11.93,70800.0
2014-03-25 13:00:00,11.93,11.99,11.91,11.99,144000.0,11.93,11.99,11.91,11.99,144000.0
2014-03-25 13:30:00,11.99,12.0,11.95,11.97,118800.0,11.99,12.0,11.95,11.97,118800.0
2014-03-25 14:00:00,11.97,11.99,11.97,11.98,602400.0,11.97,11.99,11.97,11.98,602400.0
2014-03-25 14:30:00,11.99,12.02,11.97,11.99,322200.0,11.99,12.02,11.97,11.99,322200.0
2014-03-25 15:00:00,11.99,12.06,11.99,12.03,391800.0,11.99,12.06,11.99,12.03,391800.0
2014-03-25 15:30:00,12.03,12.06,12.03,12.05,673800.0,12.03,12.06,12.03,12.05,673800.0
2014-03-26 09:30:00,12.13,12.29,12.08,12.24,640200.0,12.13,12.29,12.08,12.24,640200.0
2014-03-26 10:00:00,12.22,12.24,12.16,12.17,344400.0,12.22,12.24,12.16,12.17,344400.0
2014-03-26 10:30:00,12.16,12.18,12.13,12.14,607800.0,12.16,12.18,12.13,12.14,607800.0
2014-03-26 11:00:00,12.14,12.17,12.13,12.15,255000.0,12.14,12.17,12.13,12.15,255000.0
2014-03-26 11:30:00,12.14,12.16,12.12,12.15,593400.0,12.14,12.16,12.12,12.15,593400.0
2014-03-26 12:00:00,12.14,12.16,12.13,12.14,73200.0,12.14,12.16,12.13,12.14,73200.0
2014-03-26 12:30:00,12.14,12.16,12.13,12.16,102000.0,12.14,12.16,12.13,12.16,102000.0
2014-03-26 13:00:00,12.16,12.18,12.16,12.16,199800.0,12.16,12.18,12.16,12.16,199800.0
2014-03-26 13:30:00,12.15,12.18,12.13,12.16,753600.0,12.15,12.18,12.13,12.16,753600.0
2014-03-26 14:00:00,12.15,12.17,12.13,12.17,253200.0,12.15,12.17,12.13,12.17,253200.0
2014-03-26 14:30:00,12.17,12.21,12.16,12.19,256200.0,12.17,12.21,12.16,12.19,256200.0
2014-03-26 15:00:00,12.19,12.22,12.19,12.21,481800.0,12.19,12.22,12.19,12.21,481800.0
2014-03-26 15:30:00,12.21,12.22,12.17,12.19,1199400.0,12.21,12.22,12.17,12.19,1199400.0
2014-03-27 09:30:00,12.13,12.16,11.98,12.09,432600.0,12.13,12.16,11.98,12.09,432600.0
2014-03-27 10:00:00,12.09,12.24,12.08,12.11,562200.0,12.09,12.24,12.08,12.11,562200.0
2014-03-27 10:30:00,12.11,12.12,12.05,12.06,234600.0,12.11,12.12,12.05,12.06,234600.0
2014-03-27 11:00:00,12.06,12.07,12.01,12.05,388800.0,12.06,12.07,12.01,12.05,388800.0
2014-03-27 11:30:00,12.04,12.04,11.95,11.97,166200.0,12.04,12.04,11.95,11.97,166200.0
2014-03-27 12:00:00,11.97,12.02,11.94,12.02,181800.0,11.97,12.02,11.94,12.02,181800.0
2014-03-27 12:30:00,12.02,12.03,11.97,12.0,186600.0,12.02,12.03,11.97,12.0,186600.0
2014-03-27 13:00:00,12.0,12.03,11.98,11.98,129000.0,12.0,12.03,11.98,11.98,129000.0
2014-03-27 13:30:00,11.98,11.99,11.86,11.87,279000.0,11.98,11.99,11.86,11.87,279000.0
2014-03-27 14:00:00,11.87,11.87,11.81,11.85,354600.0,11.87,11.87,11.81,11.85,354600.0
2014-03-27 14:30:00,11.85,11.93,11.82,11.92,615000.0,11.85,11.93,11.82,11.92,615000.0
2014-03-27 15:00:00,11.92,11.92,11.85,11.87,1192800.0,11.92,11.92,11.85,11.87,1192800.0
2014-03-27 15:30:00,11.87,11.89,11.85,11.88,982800.0,11.87,11.89,11.85,11.88,982800.0
2014-03-28 09:30:00,11.88,11.92,11.72,11.75,1969800.0,11.88,11.92,11.72,11.75,1969800.0
2014-03-28 10:00:00,11.75,11.77,11.72,11.76,2945400.0,11.75,11.77,11.72,11.76,2945400.0
2014-03-28 10:30:00,11.76,11.83,11.74,11.81,1367400.0,11.76,11.83,11.74,11.81,1367400.0
2014-03-28 11:00:00,11.81,11.87,11.79,11.84,1873200.0,11.81,11.87,11.79,11.84,1873200.0
2014-03-28 11:30:00,11.83,11.87,11.81,11.85,430800.0,11.83,11.87,11.81,11.85,430800.0
2014-03-28 12:00:00,11.85,11.89,11.85,11.88,432000.0,11.85,11.89,11.85,11.88,432000.0
2014-03-28 12:30:00,11.9,11.94,11.89,11.91,378600.0,11.9,11.94,11.89,11.91,378600.0
2014-03-28 13:00:00,11.91,11.91,11.88,11.88,888600.0,11.91,11.91,11.88,11.88,888600.0
2014-03-28 13:30:00,11.88,11.89,11.86,11.88,309000.0,11.88,11.89,11.86,11.88,309000.0
2014-03-28 14:00:00,11.88,11.92,11.86,11.92,555600.0,11.88,11.92,11.86,11.92,555600.0
2014-03-28 14:30:00,11.92,11.99,11.91,11.99,443400.0,11.92,11.99,11.91,11.99,443400.0
2014-03-28 15:00:00,11.99,12.0,11.88,11.88,956400.0,11.99,12.0,11.88,11.88,956400.0
2014-03-28 15:30:00,11.88,11.89,11.85,11.86,1542600.0,11.88,11.89,11.85,11.86,1542600.0
2014-03-31 09:30:00,12.3,12.47,12.01,12.13,3250200.0,12.3,12.47,12.01,12.13,3250200.0
2014-03-31 10:00:00,12.12,12.33,12.12,12.33,1859400.0,12.12,12.33,12.12,12.33,1859400.0
2014-03-31 10:30:00,12.32,12.45,12.29,12.44,2070600.0,12.32,12.45,12.29,12.44,2070600.0
2014-03-31 11:00:00,12.44,12.49,12.4,12.49,1150200.0,12.44,12.49,12.4,12.49,1150200.0
2014-03-31 11:30:00,12.49,12.55,12.46,12.49,1239600.0,12.49,12.55,12.46,12.49,1239600.0
2014-03-31 12:00:00,12.49,12.57,12.48,12.56,1575000.0,12.49,12.57,12.48,12.56,1575000.0
2014-03-31 12:30:00,12.55,12.6,12.49,12.5,2020200.0,12.55,12.6,12.49,12.5,2020200.0
2014-03-31 13:00:00,12.5,12.58,12.47,12.54,936000.0,12.5,12.58,12.47,12.54,936000.0
2014-03-31 13:30:00,12.54,12.54,12.48,12.49,589200.0,12.54,12.54,12.48,12.49,589200.0
2014-03-31 14:00:00,12.49,12.49,12.45,12.48,677400.0,12.49,12.49,12.45,12.48,677400.0
2014-03-31 14:30:00,12.48,12.53,12.46,12.47,388800.0,12.48,12.53,12.46,12.47,388800.0
2014-03-31 15:00:00,12.47,12.47,12.42,12.44,2694600.0,12.47,12.47,12.42,12.44,2694600.0
2014-03-31 15:30:00,12.44,12.44,12.34,12.36,2594400.0,12.44,12.44,12.34,12.36,2594400.0
2014-04-01 09:30:00,12.46,12.5,12.39,12.42,774600.0,12.46,12.5,12.39,12.42,774600.0
2014-04-01 10:00:00,12.44,12.47,12.38,12.39,497400.0,12.44,12.47,12.38,12.39,497400.0
2014-04-01 10:30:00,12.4,12.42,12.33,12.35,286200.0,12.4,12.42,12.33,12.35,286200.0
2014-04-01 11:00:00,12.35,12.35,12.31,12.33,227400.0,12.35,12.35,12.31,12.33,227400.0
2014-04-01 11:30:00,12.34,12.34,12.27,12.27,253800.0,12.34,12.34,12.27,12.27,253800.0
2014-04-01 12:00:00,12.27,12.28,12.24,12.28,213000.0,12.27,12.28,12.24,12.28,213000.0
2014-04-01 12:30:00,12.28,12.32,12.28,12.31,202800.0,12.28,12.32,12.28,12.31,202800.0
2014-04-01 13:00:00,12.3,12.31,12.29,12.3,164400.0,12.3,12.31,12.29,12.3,164400.0
2014-04-01 13:30:00,12.3,12.31,12.28,12.3,135600.0,12.3,12.31,12.28,12.3,135600.0
2014-04-01 14:00:00,12.31,12.34,12.31,12.32,117000.0,12.31,12.34,12.31,12.32,117000.0
2014-04-01 14:30:00,12.33,12.35,12.32,12.35,131400.0,12.33,12.35,12.32,12.35,131400.0
2014-04-01 15:00:00,12.35,12.37,12.34,12.36,240000.0,12.35,12.37,12.34,12.36,240000.0
2014-04-01 15:30:00,12.37,12.38,12.35,12.37,470400.0,12.37,12.38,12.35,12.37,470400.0
2014-04-02 09:30:00,12.4,12.42,12.28,12.34,376200.0,12.4,12.42,12.28,12.34,376200.0
2014-04-02 10:00:00,12.35,12.36,12.3,12.36,258000.0,12.35,12.36,12.3,12.36,258000.0
2014-04-02 10:30:00,12.36,12.39,12.32,12.39,235800.0,12.36,12.39,12.32,12.39,235800.0
2014-04-02 11:00:00,12.38,12.39,12.33,12.38,207600.0,12.38,12.39,12.33,12.38,207600.0
2014-04-02 11:30:00,12.38,12.42,12.38,12.41,124200.0,12.38,12.42,12.38,12.41,124200.0
2014-04-02 12:00:00,12.4,12.43,12.4,12.41,197400.0,12.4,12.43,12.4,12.41,197400.0
2014-04-02 12:30:00,12.41,12.48,12.41,12.46,522600.0,12.41,12.48,12.41,12.46,522600.0
2014-04-02 13:00:00,12.46,12.47,12.42,12.43,153600.0,12.46,12.47,12.42,12.43,153600.0
2014-04-02 13:30:00,12.43,12.45,12.4,12.45,199200.0,12.43,12.45,12.4,12.45,199200.0
2014-04-02 14:00:00,12.45,12.47,12.42,12.43,154200.0,12.45,12.47,12.42,12.43,154200.0
2014-04-02 14:30:00,12.43,12.45,12.42,12.45,141600.0,12.43,12.45,12.42,12.45,141600.0
2014-04-02 15:00:00,12.45,12.48,12.45,12.46,768600.0,12.45,12.48,12.45,12.46,768600.0
2014-04-02 15:30:00,12.47,12.48,12.45,12.47,958200.0,12.47,12.48,12.45,12.47,958200.0
2014-04-03 09:30:00,12.49,12.55,12.46,12.52,296400.0,12.49,12.55,12.46,12.52,296400.0
2014-04-03 10:00:00,12.52,12.52,12.41,12.45,317400.0,12.52,12.52,12.41,12.45,317400.0
2014-04-03 10:30:00,12.45,12.48,12.42,12.47,214800.0,12.45,12.48,12.42,12.47,214800.0
2014-04-03 11:00:00,12.47,12.47,12.38,12.38,199200.0,12.47,12.47,12.38,12.38,199200.0
2014-04-03 11:30:00,12.38,12.46,12.38,12.41,268800.0,12.38,12.46,12.38,12.41,268800.0
2014-04-03 12:00:00,12.4,12.46,12.4,12.42,224400.0,12.4,12.46,12.4,12.42,224400.0
2014-04-03 12:30:00,12.42,12.42,12.4,12.42,45600.0,12.42,12.42,12.4,12.42,45600.0
2014-04-03 13:00:00,12.42,12.45,12.4,12.45,86400.0,12.42,12.45,12.4,12.45,86400.0
2014-04-03 13:30:00,12.43,12.45,12.42,12.44,124200.0,12.43,12.45,12.42,12.44,124200.0
2014-04-03 14:00:00,12.44,12.45,12.42,12.43,102600.0,12.44,12.45,12.42,12.43,102600.0
2014-04-03 14:30:00,12.43,12.45,12.41,12.45,237600.0,12.43,12.45,12.41,12.45,237600.0
2014-04-03 15:00:00,12.44,12.46,12.43,12.46,263400.0,12.44,12.46,12.43,12.46,263400.0
2014-04-03 15:30:00,12.46,12.56,12.46,12.53,1263000.0,12.46,12.56,12.46,12.53,1263000.0
2014-04-04 09:30:00,12.56,12.62,12.53,12.62,363600.0,12.56,12.62,12.53,12.62,363600.0
2014-04-04 10:00:00,12.62,12.72,12.62,12.69,301800.0,12.62,12.72,12.62,12.69,301800.0
2014-04-04 10:30:00,12.68,12.75,12.68,12.7,257400.0,12.68,12.75,12.68,12.7,257400.0
2014-04-04 11:00:00,12.7,12.72,12.59,12.62,339600.0,12.7,12.72,12.59,12.62,339600.0
2014-04-04 11:30:00,12.62,12.65,12.55,12.58,237000.0,12.62,12.65,12.55,12.58,237000.0
2014-04-04 12:00:00,12.56,12.58,12.49,12.52,460800.0,12.56,12.58,12.49,12.52,460800.0
2014-04-04 12:30:00,12.52,12.57,12.48,12.5,465600.0,12.52,12.57,12.48,12.5,465600.0
2014-04-04 13:00:00,12.51,12.51,12.43,12.44,160200.0,12.51,12.51,12.43,12.44,160200.0
2014-04-04 13:30:00,12.44,12.45,12.39,12.41,202200.0,12.44,12.45,12.39,12.41,202200.0
2014-04-04 14:00:00,12.42,12.43,12.39,12.4,175800.0,12.42,12.43,12.39,12.4,175800.0
2014-04-04 14:30:00,12.4,12.41,12.35,12.35,169800.0,12.4,12.41,12.35,12.35,169800.0
2014-04-04 15:00:00,12.36,12.41,12.35,12.4,128400.0,12.36,12.41,12.35,12.4,128400.0
2014-04-04 15:30:00,12.4,12.41,12.37,12.38,439800.0,12.4,12.41,12.37,12.38,439800.0
2014-04-07 09:30:00,12.34,12.37,12.24,12.31,442200.0,12.34,12.37,12.24,12.31,442200.0
2014-04-07 10:00:00,12.31,12.36,12.28,12.28,762000.0,12.31,12.36,12.28,12.28,762000.0
2014-04-07 10:30:00,12.28,12.29,12.24,12.27,616200.0,12.28,12.29,12.24,12.27,616200.0
2014-04-07 11:00:00,12.28,12.28,12.22,12.26,322800.0,12.28,12.28,12.22,12.26,322800.0
2014-04-07 11:30:00,12.26,12.3,12.24,12.24,286200.0,12.26,12.3,12.24,12.24,286200.0
2014-04-07 12:00:00,12.24,12.26,12.23,12.26,388800.0,12.24,12.26,12.23,12.26,388800.0
2014-04-07 12:30:00,12.26,12.28,12.25,12.26,292200.0,12.26,12.28,12.25,12.26,292200.0
2014-04-07 13:00:00,12.26,12.28,12.25,12.25,192000.0,12.26,12.28,12.25,12.25,192000.0
2014-04-07 13:30:00,12.27,12.28,12.24,12.25,342600.0,12.27,12.28,12.24,12.25,342600.0
2014-04-07 14:00:00,12.24,12.25,12.22,12.23,254400.0,12.24,12.25,12.22,12.23,254400.0
2014-04-07 14:30:00,12.23,12.27,12.22,12.26,333600.0,12.23,12.27,12.22,12.26,333600.0
2014-04-07 15:00:00,12.27,12.3,12.26,12.3,240600.0,12.27,12.3,12.26,12.3,240600.0
2014-04-07 15:30:00,12.3,12.3,12.27,12.28,1077000.0,12.3,12.3,12.27,12.28,1077000.0
2014-04-08 09:30:00,12.29,12.39,12.28,12.33,304800.0,12.29,12.39,12.28,12.33,304800.0
2014-04-08 10:00:00,12.33,12.37,12.26,12.27,552000.0,12.33,12.37,12.26,12.27,552000.0
2014-04-08 10:30:00,12.26,12.37,12.26,12.36,307800.0,12.26,12.37,12.26,12.36,307800.0
2014-04-08 11:00:00,12.37,12.42,12.36,12.41,240000.0,12.37,12.42,12.36,12.41,240000.0
2014-04-08 11:30:00,12.4,12.41,12.36,12.41,190800.0,12.4,12.41,12.36,12.41,190800.0
2014-04-08 12:00:00,12.41,12.41,12.38,12.41,113400.0,12.41,12.41,12.38,12.41,113400.0
2014-04-08 12:30:00,12.41,12.42,12.39,12.41,156000.0,12.41,12.42,12.39,12.41,156000.0
2014-04-08 13:00:00,12.41,12.45,12.4,12.45,154800.0,12.41,12.45,12.4,12.45,154800.0
2014-04-08 13:30:00,12.45,12.45,12.44,12.45,368400.0,12.45,12.45,12.44,12.45,368400.0
2014-04-08 14:00:00,12.45,12.45,12.43,12.45,324600.0,12.45,12.45,12.43,12.45,324600.0
2014-04-08 14:30:00,12.44,12.45,12.42,12.44,273000.0,12.44,12.45,12.42,12.44,273000.0
2014-04-08 15:00:00,12.45,12.45,12.43,12.45,250800.0,12.45,12.45,12.43,12.45,250800.0
2014-04-08 15:30:00,12.44,12.46,12.44,12.44,922800.0,12.44,12.46,12.44,12.44,922800.0
2014-04-09 09:30:00,12.48,12.53,12.35,12.38,580200.0,12.48,12.53,12.35,12.38,580200.0
2014-04-09 10:00:00,12.4,12.42,12.36,12.39,625200.0,12.4,12.42,12.36,12.39,625200.0
2014-04-09 10:30:00,12.39,12.42,12.37,12.42,229200.0,12.39,12.42,12.37,12.42,229200.0
2014-04-09 11:00:00,12.41,12.42,12.36,12.41,469800.0,12.41,12.42,12.36,12.41,469800.0
2014-04-09 11:30:00,12.41,12.47,12.4,12.44,946800.0,12.41,12.47,12.4,12.44,946800.0
2014-04-09 12:00:00,12.45,12.48,12.43,12.47,1105200.0,12.45,12.48,12.43,12.47,1105200.0
2014-04-09 12:30:00,12.48,12.49,12.46,12.46,277200.0,12.48,12.49,12.46,12.46,277200.0
2014-04-09 13:00:00,12.46,12.47,12.44,12.44,103200.0,12.46,12.47,12.44,12.44,103200.0
2014-04-09 13:30:00,12.44,12.46,12.44,12.44,95400.0,12.44,12.46,12.44,12.44,95400.0
2014-04-09 14:00:00,12.45,12.53,12.45,12.52,408600.0,12.45,12.53,12.45,12.52,408600.0
2014-04-09 14:30:00,12.52,12.53,12.48,12.48,287400.0,12.52,12.53,12.48,12.48,287400.0
2014-04-09 15:00:00,12.48,12.52,12.47,12.52,1042800.0,12.48,12.52,12.47,12.52,1042800.0
2014-04-09 15:30:00,12.52,12.52,12.49,12.5,1223400.0,12.52,12.52,12.49,12.5,1223400.0
2014-04-10 09:30:00,12.42,12.47,12.36,12.45,511800.0,12.42,12.47,12.36,12.45,511800.0
2014-04-10 10:00:00,12.47,12.5,12.41,12.49,288000.0,12.47,12.5,12.41,12.49,288000.0
2014-04-10 10:30:00,12.5,12.57,12.49,12.55,575400.0,12.5,12.57,12.49,12.55,575400.0
2014-04-10 11:00:00,12.53,12.58,12.52,12.53,373800.0,12.53,12.58,12.52,12.53,373800.0
2014-04-10 11:30:00,12.53,12.56,12.5,12.54,420600.0,12.53,12.56,12.5,12.54,420600.0
2014-04-10 12:00:00,12.53,12.55,12.48,12.55,295200.0,12.53,12.55,12.48,12.55,295200.0
2014-04-10 12:30:00,12.54,12.55,12.5,12.52,293400.0,12.54,12.55,12.5,12.52,293400.0
2014-04-10 13:00:00,12.52,12.54,12.47,12.47,801000.0,12.52,12.54,12.47,12.47,801000.0
2014-04-10 13:30:00,12.47,12.48,12.44,12.48,953400.0,12.47,12.48,12.44,12.48,953400.0
2014-04-10 14:00:00,12.47,12.47,12.44,12.45,746400.0,12.47,12.47,12.44,12.45,746400.0
2014-04-10 14:30:00,12.44,12.45,12.38,12.4,450000.0,12.44,12.45,12.38,12.4,450000.0
2014-04-10 15:00:00,12.4,12.4,12.35,12.39,710400.0,12.4,12.4,12.35,12.39,710400.0
2014-04-10 15:30:00,12.39,12.44,12.38,12.42,1178400.0,12.39,12.44,12.38,12.42,1178400.0
2014-04-11 09:30:00,12.36,12.39,12.29,12.31,1080000.0,12.36,12.39,12.29,12.31,1080000.0
2014-04-11 10:00:00,12.31,12.33,12.23,12.24,363000.0,12.31,12.33,12.23,12.24,363000.0
2014-04-11 10:30:00,12.24,12.34,12.22,12.31,372600.0,12.24,12.34,12.22,12.31,372600.0
2014-04-11 11:00:00,12.31,12.33,12.27,12.28,366000.0,12.31,12.33,12.27,12.28,366000.0
2014-04-11 11:30:00,12.27,12.28,12.19,12.21,369600.0,12.27,12.28,12.19,12.21,369600.0
2014-04-11 12:00:00,12.21,12.23,12.17,12.18,664200.0,12.21,12.23,12.17,12.18,664200.0
2014-04-11 12:30:00,12.19,12.26,12.18,12.24,789000.0,12.19,12.26,12.18,12.24,789000.0
2014-04-11 13:00:00,12.24,12.25,12.2,12.24,418200.0,12.24,12.25,12.2,12.24,418200.0
2014-04-11 13:30:00,12.23,12.24,12.18,12.18,391800.0,12.23,12.24,12.18,12.18,391800.0
2014-04-11 14:00:00,12.18,12.21,12.17,12.2,380400.0,12.18,12.21,12.17,12.2,380400.0
2014-04-11 14:30:00,12.2,12.21,12.16,12.17,433200.0,12.2,12.21,12.16,12.17,433200.0
2014-04-11 15:00:00,12.17,12.19,12.13,12.19,670200.0,12.17,12.19,12.13,12.19,670200.0
2014-04-11 15:30:00,12.18,12.19,12.15,12.16,1701000.0,12.18,12.19,12.15,12.16,1701000.0
2014-04-14 09:30:00,13.66,14.07,13.61,13.98,10114800.0,13.66,14.07,13.61,13.98,10114800.0
2014-04-14 10:00:00,13.97,13.99,13.78,13.91,3870600.0,13.97,13.99,13.78,13.91,3870600.0
2014-04-14 10:30:00,13.92,14.04,13.78,13.79,3861000.0,13.92,14.04,13.78,13.79,3861000.0
2014-04-14 11:00:00,13.8,13.9,13.77,13.84,2342400.0,13.8,13.9,13.77,13.84,2342400.0
2014-04-14 11:30:00,13.84,13.93,13.73,13.74,1966800.0,13.84,13.93,13.73,13.74,1966800.0
2014-04-14 12:00:00,13.74,13.79,13.58,13.59,2484000.0,13.74,13.79,13.58,13.59,2484000.0
2014-04-14 12:30:00,13.59,13.8,13.56,13.76,1763400.0,13.59,13.8,13.56,13.76,1763400.0
2014-04-14 13:00:00,13.76,13.77,13.57,13.61,1015200.0,13.76,13.77,13.57,13.61,1015200.0
2014-04-14 13:30:00,13.61,13.66,13.58,13.61,706800.0,13.61,13.66,13.58,13.61,706800.0
2014-04-14 14:00:00,13.61,13.62,13.5,13.51,1275000.0,13.61,13.62,13.5,13.51,1275000.0
2014-04-14 14:30:00,13.51,13.61,13.48,13.53,2011200.0,13.51,13.61,13.48,13.53,2011200.0
2014-04-14 15:00:00,13.53,13.56,13.46,13.51,1396200.0,13.53,13.56,13.46,13.51,1396200.0
2014-04-14 15:30:00,13.51,13.56,13.49,13.5,4188000.0,13.51,13.56,13.49,13.5,4188000.0
2014-04-15 09:30:00,13.55,13.65,13.48,13.51,922800.0,13.55,13.65,13.48,13.51,922800.0
2014-04-15 10:00:00,13.5,13.51,13.34,13.41,1254000.0,13.5,13.51,13.34,13.41,1254000.0
2014-04-15 10:30:00,13.41,13.41,13.27,13.3,934800.0,13.41,13.41,13.27,13.3,934800.0
2014-04-15 11:00:00,13.3,13.3,13.22,13.23,513000.0,13.3,13.3,13.22,13.23,513000.0
2014-04-15 11:30:00,13.24,13.26,13.02,13.05,985200.0,13.24,13.26,13.02,13.05,985200.0
2014-04-15 12:00:00,13.04,13.13,13.02,13.13,696000.0,13.04,13.13,13.02,13.13,696000.0
2014-04-15 12:30:00,13.13,13.13,13.09,13.11,500400.0,13.13,13.13,13.09,13.11,500400.0
2014-04-15 13:00:00,13.11,13.24,13.1,13.2,899400.0,13.11,13.24,13.1,13.2,899400.0
2014-04-15 13:30:00,13.21,13.33,13.2,13.32,555600.0,13.21,13.33,13.2,13.32,555600.0
2014-04-15 14:00:00,13.32,13.38,13.31,13.35,392400.0,13.32,13.38,13.31,13.35,392400.0
2014-04-15 14:30:00,13.35,13.48,13.35,13.45,361200.0,13.35,13.48,13.35,13.45,361200.0
2014-04-15 15:00:00,13.45,13.52,13.44,13.51,643800.0,13.45,13.52,13.44,13.51,643800.0
2014-04-15 15:30:00,13.51,13.52,13.45,13.45,1518600.0,13.51,13.52,13.45,13.45,1518600.0
2014-04-16 09:30:00,13.49,13.54,13.31,13.45,445200.0,13.49,13.54,13.31,13.45,445200.0
2014-04-16 10:00:00,13.44,13.44,13.28,13.28,343200.0,13.44,13.44,13.28,13.28,343200.0
2014-04-16 10:30:00,13.27,13.32,13.2,13.31,407400.0,13.27,13.32,13.2,13.31,407400.0
2014-04-16 11:00:00,13.31,13.39,13.31,13.36,291600.0,13.31,13.39,13.31,13.36,291600.0
2014-04-16 11:30:00,13.37,13.38,13.31,13.36,245400.0,13.37,13.38,13.31,13.36,245400.0
2014-04-16 12:00:00,13.37,13.37,13.31,13.32,235200.0,13.37,13.37,13.31,13.32,235200.0
2014-04-16 12:30:00,13.32,13.33,13.28,13.32,251400.0,13.32,13.33,13.28,13.32,251400.0
2014-04-16 13:00:00,13.31,13.38,13.3,13.37,272400.0,13.31,13.38,13.3,13.37,272400.0
2014-04-16 13:30:00,13.36,13.37,13.34,13.37,166200.0,13.36,13.37,13.34,13.37,166200.0
2014-04-16 14:00:00,13.37,13.38,13.34,13.38,186000.0,13.37,13.38,13.34,13.38,186000.0
2014-04-16 14:30:00,13.38,13.41,13.35,13.35,229200.0,13.38,13.41,13.35,13.35,229200.0
2014-04-16 15:00:00,13.35,13.36,13.34,13.35,1948200.0,13.35,13.36,13.34,13.35,1948200.0
2014-04-16 15:30:00,13.35,13.41,13.35,13.41,1218600.0,13.35,13.41,13.35,13.41,1218600.0
2014-04-17 09:30:00,13.34,13.34,13.21,13.27,533400.0,13.34,13.34,13.21,13.27,533400.0
2014-04-17 10:00:00,13.27,13.42,13.26,13.41,322800.0,13.27,13.42,13.26,13.41,322800.0
2014-04-17 10:30:00,13.41,13.48,13.4,13.42,262200.0,13.41,13.48,13.4,13.42,262200.0
2014-04-17 11:00:00,13.42,13.49,13.41,13.46,717600.0,13.42,13.49,13.41,13.46,717600.0
2014-04-17 11:30:00,13.47,13.47,13.37,13.42,386400.0,13.47,13.47,13.37,13.42,386400.0
2014-04-17 12:00:00,13.42,13.47,13.42,13.44,308400.0,13.42,13.47,13.42,13.44,308400.0
2014-04-17 12:30:00,13.44,13.53,13.44,13.51,494400.0,13.44,13.53,13.44,13.51,494400.0
2014-04-17 13:00:00,13.51,13.54,13.49,13.53,671400.0,13.51,13.54,13.49,13.53,671400.0
2014-04-17 13:30:00,13.53,13.58,13.52,13.58,512400.0,13.53,13.58,13.52,13.58,512400.0
2014-04-17 14:00:00,13.58,13.6,13.58,13.59,848400.0,13.58,13.6,13.58,13.59,848400.0
2014-04-17 14:30:00,13.6,13.62,13.59,13.6,1189200.0,13.6,13.62,13.59,13.6,1189200.0
2014-04-17 15:00:00,13.6,13.61,13.58,13.59,1735800.0,13.6,13.61,13.58,13.59,1735800.0
2014-04-17 15:30:00,13.59,13.6,13.53,13.55,3765000.0,13.59,13.6,13.53,13.55,3765000.0
2014-04-21 09:30:00,13.56,13.61,13.49,13.5,476400.0,13.56,13.61,13.49,13.5,476400.0
2014-04-21 10:00:00,13.51,13.52,13.42,13.49,391800.0,13.51,13.52,13.42,13.49,391800.0
2014-04-21 10:30:00,13.49,13.49,13.45,13.49,223800.0,13.49,13.49,13.45,13.49,223800.0
2014-04-21 11:00:00,13.49,13.57,13.49,13.54,386400.0,13.49,13.57,13.49,13.54,386400.0
2014-04-21 11:30:00,13.54,13.56,13.51,13.54,255600.0,13.54,13.56,13.51,13.54,255600.0
2014-04-21 12:00:00,13.54,13.55,13.5,13.5,280800.0,13.54,13.55,13.5,13.5,280800.0
2014-04-21 12:30:00,13.51,13.51,13.47,13.47,317400.0,13.51,13.51,13.47,13.47,317400.0
2014-04-21 13:00:00,13.47,13.51,13.47,13.5,337200.0,13.47,13.51,13.47,13.5,337200.0
2014-04-21 13:30:00,13.51,13.52,13.48,13.49,319200.0,13.51,13.52,13.48,13.49,319200.0
2014-04-21 14:00:00,13.49,13.5,13.43,13.47,272400.0,13.49,13.5,13.43,13.47,272400.0
2014-04-21 14:30:00,13.47,13.54,13.47,13.52,622200.0,13.47,13.54,13.47,13.52,622200.0
2014-04-21 15:00:00,13.52,13.53,13.49,13.49,192000.0,13.52,13.53,13.49,13.49,192000.0
2014-04-21 15:30:00,13.49,13.5,12.86,13.2,9379800.0,13.49,13.5,12.86,13.2,9379800.0
2014-04-22 09:30:00,13.19,13.38,13.19,13.26,495000.0,13.19,13.38,13.19,13.26,495000.0
2014-04-22 10:00:00,13.27,13.31,13.2,13.21,529800.0,13.27,13.31,13.2,13.21,529800.0
2014-04-22 10:30:00,13.22,13.22,13.13,13.14,543600.0,13.22,13.22,13.13,13.14,543600.0
2014-04-22 11:00:00,13.16,13.22,13.12,13.21,667200.0,13.16,13.22,13.12,13.21,667200.0
2014-04-22 11:30:00,13.2,13.24,13.19,13.23,687600.0,13.2,13.24,13.19,13.23,687600.0
2014-04-22 12:00:00,13.22,13.32,13.22,13.3,402000.0,13.22,13.32,13.22,13.3,402000.0
2014-04-22 12:30:00,13.3,13.34,13.29,13.34,597600.0,13.3,13.34,13.29,13.34,597600.0
2014-04-22 13:00:00,13.35,13.39,13.33,13.39,492000.0,13.35,13.39,13.33,13.39,492000.0
2014-04-22 13:30:00,13.39,13.4,13.33,13.33,457200.0,13.39,13.4,13.33,13.33,457200.0
2014-04-22 14:00:00,13.34,13.35,13.27,13.28,358200.0,13.34,13.35,13.27,13.28,358200.0
2014-04-22 14:30:00,13.28,13.28,13.24,13.25,364800.0,13.28,13.28,13.24,13.25,364800.0
2014-04-22 15:00:00,13.25,13.27,13.22,13.23,845400.0,13.25,13.27,13.22,13.23,845400.0
2014-04-22 15:30:00,13.23,13.3,13.22,13.29,1416600.0,13.23,13.3,13.22,13.29,1416600.0
2014-04-23 09:30:00,13.29,13.39,13.23,13.36,514200.0,13.29,13.39,13.23,13.36,514200.0
2014-04-23 10:00:00,13.35,13.39,13.32,13.32,1027200.0,13.35,13.39,13.32,13.32,1027200.0
2014-04-23 10:30:00,13.32,13.39,13.31,13.32,417600.0,13.32,13.39,13.31,13.32,417600.0
2014-04-23 11:00:00,13.33,13.35,13.31,13.35,261600.0,13.33,13.35,13.31,13.35,261600.0
2014-04-23 11:30:00,13.35,13.4,13.35,13.37,216600.0,13.35,13.4,13.35,13.37,216600.0
2014-04-23 12:00:00,13.37,13.38,13.32,13.35,638400.0,13.37,13.38,13.32,13.35,638400.0
2014-04-23 12:30:00,13.36,13.4,13.36,13.4,135000.0,13.36,13.4,13.36,13.4,135000.0
2014-04-23 13:00:00,13.39,13.4,13.37,13.39,148800.0,13.39,13.4,13.37,13.39,148800.0
2014-04-23 13:30:00,13.4,13.41,13.37,13.37,103800.0,13.4,13.41,13.37,13.37,103800.0
2014-04-23 14:00:00,13.37,13.39,13.37,13.38,208200.0,13.37,13.39,13.37,13.38,208200.0
2014-04-23 14:30:00,13.38,13.38,13.34,13.34,270000.0,13.38,13.38,13.34,13.34,270000.0
2014-04-23 15:00:00,13.34,13.34,13.31,13.32,299400.0,13.34,13.34,13.31,13.32,299400.0
2014-04-23 15:30:00,13.31,13.33,13.31,13.32,667200.0,13.31,13.33,13.31,13.32,667200.0
2014-04-24 09:30:00,13.39,13.4,13.27,13.33,298200.0,13.39,13.4,13.27,13.33,298200.0
2014-04-24 10:00:00,13.31,13.35,13.24,13.33,233400.0,13.31,13.35,13.24,13.33,233400.0
2014-04-24 10:30:00,13.33,13.36,13.31,13.36,306600.0,13.33,13.36,13.31,13.36,306600.0
2014-04-24 11:00:00,13.36,13.39,13.34,13.35,190200.0,13.36,13.39,13.34,13.35,190200.0
2014-04-24 11:30:00,13.37,13.38,13.35,13.38,165000.0,13.37,13.38,13.35,13.38,165000.0
2014-04-24 12:00:00,13.38,13.38,13.34,13.34,163800.0,13.38,13.38,13.34,13.34,163800.0
2014-04-24 12:30:00,13.34,13.35,13.33,13.34,311400.0,13.34,13.35,13.33,13.34,311400.0
2014-04-24 13:00:00,13.34,13.39,13.34,13.39,264000.0,13.34,13.39,13.34,13.39,264000.0
2014-04-24 13:30:00,13.39,13.4,13.37,13.37,245400.0,13.39,13.4,13.37,13.37,245400.0
2014-04-24 14:00:00,13.38,13.4,13.35,13.37,372600.0,13.38,13.4,13.35,13.37,372600.0
2014-04-24 14:30:00,13.37,13.41,13.36,13.4,485400.0,13.37,13.41,13.36,13.4,485400.0
2014-04-24 15:00:00,13.4,13.4,13.33,13.33,447000.0,13.4,13.4,13.33,13.33,447000.0
2014-04-24 15:30:00,13.33,13.4,13.09,13.38,1318800.0,13.33,13.4,13.09,13.38,1318800.0
2014-04-25 09:30:00,13.28,13.56,13.14,13.39,814800.0,13.28,13.56,13.14,13.39,814800.0
2014-04-25 10:00:00,13.37,13.67,13.36,13.46,1109400.0,13.37,13.67,13.36,13.46,1109400.0
2014-04-25 10:30:00,13.45,13.56,13.44,13.54,502200.0,13.45,13.56,13.44,13.54,502200.0
2014-04-25 11:00:00,13.52,13.54,13.42,13.49,330600.0,13.52,13.54,13.42,13.49,330600.0
2014-04-25 11:30:00,13.49,13.56,13.48,13.53,650400.0,13.49,13.56,13.48,13.53,650400.0
2014-04-25 12:00:00,13.55,13.55,13.44,13.46,219600.0,13.55,13.55,13.44,13.46,219600.0
2014-04-25 12:30:00,13.46,13.52,13.46,13.46,425400.0,13.46,13.52,13.46,13.46,425400.0
2014-04-25 13:00:00,13.46,13.46,13.39,13.44,244800.0,13.46,13.46,13.39,13.44,244800.0
2014-04-25 13:30:00,13.42,13.44,13.36,13.39,499200.0,13.42,13.44,13.36,13.39,499200.0
2014-04-25 14:00:00,13.4,13.42,13.38,13.4,217200.0,13.4,13.42,13.38,13.4,217200.0
2014-04-25 14:30:00,13.39,13.42,13.38,13.39,339000.0,13.39,13.42,13.38,13.39,339000.0
2014-04-25 15:00:00,13.39,13.42,13.38,13.41,502200.0,13.39,13.42,13.38,13.41,502200.0
2014-04-25 15:30:00,13.41,13.44,13.4,13.42,1027200.0,13.41,13.44,13.4,13.42,1027200.0
2014-04-28 09:30:00,13.46,13.5,13.37,13.47,277800.0,13.46,13.5,13.37,13.47,277800.0
2014-04-28 10:00:00,13.46,13.49,13.42,13.48,269400.0,13.46,13.49,13.42,13.48,269400.0
2014-04-28 10:30:00,13.47,13.49,13.45,13.46,255000.0,13.47,13.49,13.45,13.46,255000.0
2014-04-28 11:00:00,13.46,13.47,13.34,13.34,302400.0,13.46,13.47,13.34,13.34,302400.0
2014-04-28 11:30:00,13.34,13.42,13.34,13.39,202800.0,13.34,13.42,13.34,13.39,202800.0
2014-04-28 12:00:00,13.39,13.42,13.38,13.42,150600.0,13.39,13.42,13.38,13.42,150600.0
2014-04-28 12:30:00,13.42,13.45,13.42,13.43,184800.0,13.42,13.45,13.42,13.43,184800.0
2014-04-28 13:00:00,13.43,13.44,13.37,13.38,189600.0,13.43,13.44,13.37,13.38,189600.0
2014-04-28 13:30:00,13.38,13.42,13.36,13.41,153600.0,13.38,13.42,13.36,13.41,153600.0
2014-04-28 14:00:00,13.41,13.45,13.39,13.43,163800.0,13.41,13.45,13.39,13.43,163800.0
2014-04-28 14:30:00,13.43,13.49,13.42,13.48,238200.0,13.43,13.49,13.42,13.48,238200.0
2014-04-28 15:00:00,13.48,13.57,13.47,13.55,440400.0,13.48,13.57,13.47,13.55,440400.0
2014-04-28 15:30:00,13.56,13.56,13.53,13.53,904200.0,13.56,13.56,13.53,13.53,904200.0
2014-04-29 09:30:00,13.58,13.62,13.5,13.52,391800.0,13.58,13.62,13.5,13.52,391800.0
2014-04-29 10:00:00,13.53,13.58,13.48,13.58,204600.0,13.53,13.58,13.48,13.58,204600.0
2014-04-29 10:30:00,13.56,13.61,13.56,13.6,309600.0,13.56,13.61,13.56,13.6,309600.0
2014-04-29 11:00:00,13.59,13.62,13.56,13.62,315600.0,13.59,13.62,13.56,13.62,315600.0
2014-04-29 11:30:00,13.61,13.65,13.57,13.58,160200.0,13.61,13.65,13.57,13.58,160200.0
2014-04-29 12:00:00,13.58,13.63,13.55,13.62,325200.0,13.58,13.63,13.55,13.62,325200.0
2014-04-29 12:30:00,13.63,13.63,13.57,13.58,219600.0,13.63,13.63,13.57,13.58,219600.0
2014-04-29 13:00:00,13.58,13.6,13.56,13.59,157200.0,13.58,13.6,13.56,13.59,157200.0
2014-04-29 13:30:00,13.59,13.62,13.58,13.62,172200.0,13.59,13.62,13.58,13.62,172200.0
2014-04-29 14:00:00,13.62,13.63,13.57,13.59,329400.0,13.62,13.63,13.57,13.59,329400.0
2014-04-29 14:30:00,13.59,13.6,13.59,13.59,400200.0,13.59,13.6,13.59,13.59,400200.0
2014-04-29 15:00:00,13.59,13.6,13.56,13.56,385200.0,13.59,13.6,13.56,13.56,385200.0
2014-04-29 15:30:00,13.56,13.56,13.55,13.55,890400.0,13.56,13.56,13.55,13.55,890400.0
2014-04-30 09:30:00,13.57,13.64,13.51,13.54,391800.0,13.57,13.64,13.51,13.54,391800.0
2014-04-30 10:00:00,13.53,13.55,13.48,13.54,263400.0,13.53,13.55,13.48,13.54,263400.0
2014-04-30 10:30:00,13.55,13.56,13.53,13.56,181800.0,13.55,13.56,13.53,13.56,181800.0
2014-04-30 11:00:00,13.57,13.58,13.55,13.55,109200.0,13.57,13.58,13.55,13.55,109200.0
2014-04-30 11:30:00,13.55,13.58,13.52,13.57,390000.0,13.55,13.58,13.52,13.57,390000.0
2014-04-30 12:00:00,13.58,13.58,13.55,13.57,154200.0,13.58,13.58,13.55,13.57,154200.0
2014-04-30 12:30:00,13.56,13.62,13.56,13.59,176400.0,13.56,13.62,13.56,13.59,176400.0
2014-04-30 13:00:00,13.59,13.6,13.59,13.6,243600.0,13.59,13.6,13.59,13.6,243600.0
2014-04-30 13:30:00,13.6,13.61,13.59,13.59,190200.0,13.6,13.61,13.59,13.59,190200.0
2014-04-30 14:00:00,13.59,13.6,13.57,13.59,398400.0,13.59,13.6,13.57,13.59,398400.0
2014-04-30 14:30:00,13.59,13.61,13.57,13.6,399600.0,13.59,13.61,13.57,13.6,399600.0
2014-04-30 15:00:00,13.6,13.62,13.57,13.61,596400.0,13.6,13.62,13.57,13.61,596400.0
2014-04-30 15:30:00,13.61,13.61,13.56,13.58,1306800.0,13.61,13.61,13.56,13.58,1306800.0
2014-05-01 09:30:00,13.55,13.72,13.53,13.66,856800.0,13.55,13.72,13.53,13.66,856800.0
2014-05-01 10:00:00,13.62,13.69,13.62,13.67,587400.0,13.62,13.69,13.62,13.67,587400.0
2014-05-01 10:30:00,13.67,13.73,13.66,13.73,366000.0,13.67,13.73,13.66,13.73,366000.0
2014-05-01 11:00:00,13.72,13.73,13.71,13.73,224400.0,13.72,13.73,13.71,13.73,224400.0
2014-05-01 11:30:00,13.72,13.78,13.72,13.75,333000.0,13.72,13.78,13.72,13.75,333000.0
2014-05-01 12:00:00,13.74,13.77,13.74,13.77,196800.0,13.74,13.77,13.74,13.77,196800.0
2014-05-01 12:30:00,13.77,13.78,13.76,13.77,335400.0,13.77,13.78,13.76,13.77,335400.0
2014-05-01 13:00:00,13.77,13.79,13.74,13.76,718200.0,13.77,13.79,13.74,13.76,718200.0
2014-05-01 13:30:00,13.76,13.77,13.74,13.76,175800.0,13.76,13.77,13.74,13.76,175800.0
2014-05-01 14:00:00,13.75,13.75,13.72,13.75,177600.0,13.75,13.75,13.72,13.75,177600.0
2014-05-01 14:30:00,13.75,13.75,13.71,13.72,166200.0,13.75,13.75,13.71,13.72,166200.0
2014-05-01 15:00:00,13.72,13.76,13.71,13.72,224400.0,13.72,13.76,13.71,13.72,224400.0
2014-05-01 15:30:00,13.72,13.74,13.72,13.74,395400.0,13.72,13.74,13.72,13.74,395400.0
2014-05-02 09:30:00,13.71,13.76,13.63,13.66,340800.0,13.71,13.76,13.63,13.66,340800.0
2014-05-02 10:00:00,13.65,13.75,13.64,13.69,139200.0,13.65,13.75,13.64,13.69,139200.0
2014-05-02 10:30:00,13.69,13.71,13.62,13.69,322200.0,13.69,13.71,13.62,13.69,322200.0
2014-05-02 11:00:00,13.67,13.68,13.65,13.68,243000.0,13.67,13.68,13.65,13.68,243000.0
2014-05-02 11:30:00,13.68,13.71,13.66,13.67,118200.0,13.68,13.71,13.66,13.67,118200.0
2014-05-02 12:00:00,13.68,13.69,13.66,13.68,208200.0,13.68,13.69,13.66,13.68,208200.0
2014-05-02 12:30:00,13.69,13.71,13.67,13.7,96000.0,13.69,13.71,13.67,13.7,96000.0
2014-05-02 13:00:00,13.71,13.72,13.68,13.68,56400.0,13.71,13.72,13.68,13.68,56400.0
2014-05-02 13:30:00,13.67,13.69,13.66,13.67,290400.0,13.67,13.69,13.66,13.67,290400.0
2014-05-02 14:00:00,13.66,13.67,13.63,13.66,252600.0,13.66,13.67,13.63,13.66,252600.0
2014-05-02 14:30:00,13.66,13.67,13.64,13.66,206400.0,13.66,13.67,13.64,13.66,206400.0
2014-05-02 15:00:00,13.66,13.7,13.66,13.69,223800.0,13.66,13.7,13.66,13.69,223800.0
2014-05-02 15:30:00,13.7,13.72,13.69,13.72,482400.0,13.7,13.72,13.69,13.72,482400.0
2014-05-05 09:30:00,13.62,13.75,13.62,13.74,372600.0,13.62,13.75,13.62,13.74,372600.0
2014-05-05 10:00:00,13.75,13.78,13.71,13.73,224400.0,13.75,13.78,13.71,13.73,224400.0
2014-05-05 10:30:00,13.72,13.75,13.71,13.74,127200.0,13.72,13.75,13.71,13.74,127200.0
2014-05-05 11:00:00,13.74,13.79,13.71,13.77,406800.0,13.74,13.79,13.71,13.77,406800.0
2014-05-05 11:30:00,13.77,13.82,13.77,13.81,177000.0,13.77,13.82,13.77,13.81,177000.0
2014-05-05 12:00:00,13.81,13.85,13.81,13.84,316200.0,13.81,13.85,13.81,13.84,316200.0
2014-05-05 12:30:00,13.84,13.85,13.83,13.85,228000.0,13.84,13.85,13.83,13.85,228000.0
2014-05-05 13:00:00,13.85,13.92,13.85,13.89,401400.0,13.85,13.92,13.85,13.89,401400.0
2014-05-05 13:30:00,13.89,13.9,13.87,13.87,112800.0,13.89,13.9,13.87,13.87,112800.0
2014-05-05 14:00:00,13.87,13.93,13.87,13.92,199200.0,13.87,13.93,13.87,13.92,199200.0
2014-05-05 14:30:00,13.92,13.96,13.91,13.95,641400.0,13.92,13.96,13.91,13.95,641400.0
2014-05-05 15:00:00,13.95,13.98,13.93,13.93,756000.0,13.95,13.98,13.93,13.93,756000.0
2014-05-05 15:30:00,13.93,13.99,13.93,13.99,1118400.0,13.93,13.99,13.93,13.99,1118400.0
2014-05-06 09:30:00,13.82,13.93,13.78,13.87,400200.0,13.82,13.93,13.78,13.87,400200.0
2014-05-06 10:00:00,13.86,13.91,13.84,13.91,192600.0,13.86,13.91,13.84,13.91,192600.0
2014-05-06 10:30:00,13.91,13.93,13.87,13.88,258600.0,13.91,13.93,13.87,13.88,258600.0
2014-05-06 11:00:00,13.88,13.91,13.86,13.89,186000.0,13.88,13.91,13.86,13.89,186000.0
2014-05-06 11:30:00,13.9,13.92,13.88,13.91,121800.0,13.9,13.92,13.88,13.91,121800.0
2014-05-06 12:00:00,13.91,13.93,13.89,13.92,119400.0,13.91,13.93,13.89,13.92,119400.0
2014-05-06 12:30:00,13.93,13.93,13.88,13.9,145800.0,13.93,13.93,13.88,13.9,145800.0
2014-05-06 13:00:00,13.9,13.92,13.87,13.91,667200.0,13.9,13.92,13.87,13.91,667200.0
2014-05-06 13:30:00,13.91,13.92,13.87,13.87,245400.0,13.91,13.92,13.87,13.87,245400.0
2014-05-06 14:00:00,13.87,13.89,13.86,13.89,138600.0,13.87,13.89,13.86,13.89,138600.0
2014-05-06 14:30:00,13.88,13.9,13.87,13.89,129000.0,13.88,13.9,13.87,13.89,129000.0
2014-05-06 15:00:00,13.88,13.9,13.88,13.9,207600.0,13.88,13.9,13.88,13.9,207600.0
2014-05-06 15:30:00,13.9,13.91,13.88,13.88,477600.0,13.9,13.91,13.88,13.88,477600.0
2014-05-07 09:30:00,13.88,13.92,13.84,13.86,271200.0,13.88,13.92,13.84,13.86,271200.0
2014-05-07 10:00:00,13.87,13.89,13.78,13.84,1103400.0,13.87,13.89,13.78,13.84,1103400.0
2014-05-07 10:30:00,13.84,13.89,13.83,13.87,262800.0,13.84,13.89,13.83,13.87,262800.0
2014-05-07 11:00:00,13.87,13.87,13.83,13.86,186600.0,13.87,13.87,13.83,13.86,186600.0
2014-05-07 11:30:00,13.86,13.94,13.86,13.92,319800.0,13.86,13.94,13.86,13.92,319800.0
2014-05-07 12:00:00,13.92,13.93,13.9,13.92,120600.0,13.92,13.93,13.9,13.92,120600.0
2014-05-07 12:30:00,13.92,13.93,13.91,13.92,75600.0,13.92,13.93,13.91,13.92,75600.0
2014-05-07 13:00:00,13.91,13.92,13.88,13.89,1095600.0,13.91,13.92,13.88,13.89,1095600.0
2014-05-07 13:30:00,13.89,13.92,13.88,13.88,91800.0,13.89,13.92,13.88,13.88,91800.0
2014-05-07 14:00:00,13.88,13.91,13.87,13.9,112200.0,13.88,13.91,13.87,13.9,112200.0
2014-05-07 14:30:00,13.91,13.95,13.91,13.95,177600.0,13.91,13.95,13.91,13.95,177600.0
2014-05-07 15:00:00,13.95,13.95,13.9,13.91,133800.0,13.95,13.95,13.9,13.91,133800.0
2014-05-07 15:30:00,13.91,13.97,13.91,13.96,393000.0,13.91,13.97,13.91,13.96,393000.0
2014-05-08 09:30:00,13.97,14.1,13.92,14.08,522000.0,13.97,14.1,13.92,14.08,522000.0
2014-05-08 10:00:00,14.08,14.12,14.07,14.08,630000.0,14.08,14.12,14.07,14.08,630000.0
2014-05-08 10:30:00,14.07,14.09,14.05,14.06,147000.0,14.07,14.09,14.05,14.06,147000.0
2014-05-08 11:00:00,14.06,14.08,14.04,14.08,211800.0,14.06,14.08,14.04,14.08,211800.0
2014-05-08 11:30:00,14.08,14.1,14.07,14.08,186600.0,14.08,14.1,14.07,14.08,186600.0
2014-05-08 12:00:00,14.08,14.09,14.05,14.06,185400.0,14.08,14.09,14.05,14.06,185400.0
2014-05-08 12:30:00,14.06,14.06,14.0,14.01,143400.0,14.06,14.06,14.0,14.01,143400.0
2014-05-08 13:00:00,14.01,14.07,13.99,14.01,354600.0,14.01,14.07,13.99,14.01,354600.0
2014-05-08 13:30:00,14.01,14.02,13.98,13.99,63000.0,14.01,14.02,13.98,13.99,63000.0
2014-05-08 14:00:00,13.99,13.99,13.93,13.96,65400.0,13.99,13.99,13.93,13.96,65400.0
2014-05-08 14:30:00,13.95,13.96,13.89,13.91,171600.0,13.95,13.96,13.89,13.91,171600.0
2014-05-08 15:00:00,13.91,13.97,13.9,13.97,427800.0,13.91,13.97,13.9,13.97,427800.0
2014-05-08 15:30:00,13.96,14.01,13.96,13.98,780000.0,13.96,14.01,13.96,13.98,780000.0
2014-05-09 09:30:00,13.97,14.08,13.89,14.05,546600.0,13.97,14.08,13.89,14.05,546600.0
2014-05-09 10:00:00,14.03,14.1,14.02,14.09,252600.0,14.03,14.1,14.02,14.09,252600.0
2014-05-09 10:30:00,14.08,14.1,14.02,14.04,181200.0,14.08,14.1,14.02,14.04,181200.0
2014-05-09 11:00:00,14.04,14.08,14.03,14.08,202800.0,14.04,14.08,14.03,14.08,202800.0
2014-05-09 11:30:00,14.07,14.17,14.07,14.15,492600.0,14.07,14.17,14.07,14.15,492600.0
2014-05-09 12:00:00,14.15,14.19,14.13,14.17,405000.0,14.15,14.19,14.13,14.17,405000.0
2014-05-09 12:30:00,14.17,14.22,14.17,14.21,235200.0,14.17,14.22,14.17,14.21,235200.0
2014-05-09 13:00:00,14.22,14.23,14.2,14.22,297600.0,14.22,14.23,14.2,14.22,297600.0
2014-05-09 13:30:00,14.22,14.24,14.22,14.24,265200.0,14.22,14.24,14.22,14.24,265200.0
2014-05-09 14:00:00,14.23,14.23,14.18,14.2,353400.0,14.23,14.23,14.18,14.2,353400.0
2014-05-09 14:30:00,14.2,14.22,14.17,14.19,209400.0,14.2,14.22,14.17,14.19,209400.0
2014-05-09 15:00:00,14.19,14.22,14.18,14.18,187200.0,14.19,14.22,14.18,14.18,187200.0
2014-05-09 15:30:00,14.19,14.25,14.19,14.23,672600.0,14.19,14.25,14.19,14.23,672600.0
2014-05-12 09:30:00,14.27,14.32,14.26,14.31,262200.0,14.27,14.32,14.26,14.31,262200.0
2014-05-12 10:00:00,14.31,14.33,14.29,14.3,277800.0,14.31,14.33,14.29,14.3,277800.0
2014-05-12 10:30:00,14.29,14.31,14.26,14.28,186600.0,14.29,14.31,14.26,14.28,186600.0
2014-05-12 11:00:00,14.28,14.32,14.28,14.32,126600.0,14.28,14.32,14.28,14.32,126600.0
2014-05-12 11:30:00,14.32,14.34,14.29,14.3,206400.0,14.32,14.34,14.29,14.3,206400.0
2014-05-12 12:00:00,14.3,14.31,14.29,14.3,107400.0,14.3,14.31,14.29,14.3,107400.0
2014-05-12 12:30:00,14.3,14.31,14.3,14.31,85200.0,14.3,14.31,14.3,14.31,85200.0
2014-05-12 13:00:00,14.3,14.31,14.3,14.31,80400.0,14.3,14.31,14.3,14.31,80400.0
2014-05-12 13:30:00,14.31,14.35,14.31,14.35,228600.0,14.31,14.35,14.31,14.35,228600.0
2014-05-12 14:00:00,14.35,14.35,14.33,14.34,234600.0,14.35,14.35,14.33,14.34,234600.0
2014-05-12 14:30:00,14.34,14.37,14.34,14.36,295800.0,14.34,14.37,14.34,14.36,295800.0
2014-05-12 15:00:00,14.36,14.37,14.34,14.35,162000.0,14.36,14.37,14.34,14.35,162000.0
2014-05-12 15:30:00,14.35,14.38,14.35,14.37,326400.0,14.35,14.38,14.35,14.37,326400.0
2014-05-13 09:30:00,14.39,14.42,14.32,14.32,283200.0,14.39,14.42,14.32,14.32,283200.0
2014-05-13 10:00:00,14.32,14.38,14.31,14.37,255600.0,14.32,14.38,14.31,14.37,255600.0
2014-05-13 10:30:00,14.38,14.4,14.34,14.34,99000.0,14.38,14.4,14.34,14.34,99000.0
2014-05-13 11:00:00,14.34,14.34,14.25,14.28,159600.0,14.34,14.34,14.25,14.28,159600.0
2014-05-13 11:30:00,14.28,14.32,14.28,14.29,126600.0,14.28,14.32,14.28,14.29,126600.0
2014-05-13 12:00:00,14.29,14.3,14.28,14.29,57000.0,14.29,14.3,14.28,14.29,57000.0
2014-05-13 12:30:00,14.28,14.3,14.28,14.3,52200.0,14.28,14.3,14.28,14.3,52200.0
2014-05-13 13:00:00,14.3,14.33,14.29,14.32,123600.0,14.3,14.33,14.29,14.32,123600.0
2014-05-13 13:30:00,14.31,14.33,14.31,14.33,133800.0,14.31,14.33,14.31,14.33,133800.0
2014-05-13 14:00:00,14.33,14.34,14.32,14.33,205800.0,14.33,14.34,14.32,14.33,205800.0
2014-05-13 14:30:00,14.33,14.34,14.31,14.32,198600.0,14.33,14.34,14.31,14.32,198600.0
2014-05-13 15:00:00,14.32,14.33,14.31,14.33,241800.0,14.32,14.33,14.31,14.33,241800.0
2014-05-13 15:30:00,14.33,14.37,14.33,14.35,403200.0,14.33,14.37,14.33,14.35,403200.0
2014-05-14 09:30:00,14.35,14.4,14.28,14.35,245400.0,14.35,14.4,14.28,14.35,245400.0
2014-05-14 10:00:00,14.36,14.36,14.28,14.3,226800.0,14.36,14.36,14.28,14.3,226800.0
2014-05-14 10:30:00,14.3,14.35,14.29,14.32,232200.0,14.3,14.35,14.29,14.32,232200.0
2014-05-14 11:00:00,14.32,14.34,14.31,14.33,42600.0,14.32,14.34,14.31,14.33,42600.0
2014-05-14 11:30:00,14.33,14.34,14.31,14.31,163800.0,14.33,14.34,14.31,14.31,163800.0
2014-05-14 12:00:00,14.31,14.35,14.31,14.34,66600.0,14.31,14.35,14.31,14.34,66600.0
2014-05-14 12:30:00,14.34,14.36,14.33,14.34,94200.0,14.34,14.36,14.33,14.34,94200.0
2014-05-14 13:00:00,14.34,14.36,14.33,14.34,190200.0,14.34,14.36,14.33,14.34,190200.0
2014-05-14 13:30:00,14.34,14.36,14.33,14.35,72600.0,14.34,14.36,14.33,14.35,72600.0
2014-05-14 14:00:00,14.35,14.39,14.34,14.38,440400.0,14.35,14.39,14.34,14.38,440400.0
2014-05-14 14:30:00,14.38,14.38,14.32,14.32,138000.0,14.38,14.38,14.32,14.32,138000.0
2014-05-14 15:00:00,14.32,14.33,14.31,14.32,101400.0,14.32,14.33,14.31,14.32,101400.0
2014-05-14 15:30:00,14.33,14.34,14.31,14.34,344400.0,14.33,14.34,14.31,14.34,344400.0
2014-05-15 09:30:00,14.33,14.39,14.27,14.32,315600.0,14.33,14.39,14.27,14.32,315600.0
2014-05-15 10:00:00,14.32,14.35,14.3,14.33,874200.0,14.32,14.35,14.3,14.33,874200.0
2014-05-15 10:30:00,14.33,14.36,14.32,14.33,425400.0,14.33,14.36,14.32,14.33,425400.0
2014-05-15 11:00:00,14.33,14.38,14.33,14.38,615600.0,14.33,14.38,14.33,14.38,615600.0
2014-05-15 11:30:00,14.37,14.43,14.36,14.37,382800.0,14.37,14.43,14.36,14.37,382800.0
2014-05-15 12:00:00,14.37,14.37,14.33,14.34,256800.0,14.37,14.37,14.33,14.34,256800.0
2014-05-15 12:30:00,14.34,14.35,14.33,14.33,649200.0,14.34,14.35,14.33,14.33,649200.0
2014-05-15 13:00:00,14.33,14.37,14.33,14.35,324600.0,14.33,14.37,14.33,14.35,324600.0
2014-05-15 13:30:00,14.35,14.35,14.33,14.34,548400.0,14.35,14.35,14.33,14.34,548400.0
2014-05-15 14:00:00,14.34,14.35,14.33,14.34,460800.0,14.34,14.35,14.33,14.34,460800.0
2014-05-15 14:30:00,14.34,14.35,14.33,14.34,234000.0,14.34,14.35,14.33,14.34,234000.0
2014-05-15 15:00:00,14.34,14.34,14.33,14.33,421200.0,14.34,14.34,14.33,14.33,421200.0
2014-05-15 15:30:00,14.33,14.35,14.29,14.31,1342200.0,14.33,14.35,14.29,14.31,1342200.0
2014-05-16 09:30:00,14.31,14.46,14.28,14.42,646200.0,14.31,14.46,14.28,14.42,646200.0
2014-05-16 10:00:00,14.42,14.42,14.32,14.33,313800.0,14.42,14.42,14.32,14.33,313800.0
2014-05-16 10:30:00,14.33,14.35,14.32,14.33,160200.0,14.33,14.35,14.32,14.33,160200.0
2014-05-16 11:00:00,14.34,14.35,14.33,14.34,96000.0,14.34,14.35,14.33,14.34,96000.0
2014-05-16 11:30:00,14.34,14.35,14.32,14.33,135600.0,14.34,14.35,14.32,14.33,135600.0
2014-05-16 12:00:00,14.33,14.35,14.33,14.34,89400.0,14.33,14.35,14.33,14.34,89400.0
2014-05-16 12:30:00,14.34,14.35,14.33,14.34,138000.0,14.34,14.35,14.33,14.34,138000.0
2014-05-16 13:00:00,14.33,14.35,14.33,14.34,139200.0,14.33,14.35,14.33,14.34,139200.0
2014-05-16 13:30:00,14.33,14.35,14.33,14.34,84600.0,14.33,14.35,14.33,14.34,84600.0
2014-05-16 14:00:00,14.33,14.36,14.33,14.36,175800.0,14.33,14.36,14.33,14.36,175800.0
2014-05-16 14:30:00,14.35,14.39,14.35,14.39,190200.0,14.35,14.39,14.35,14.39,190200.0
2014-05-16 15:00:00,14.39,14.4,14.34,14.35,447600.0,14.39,14.4,14.34,14.35,447600.0
2014-05-16 15:30:00,14.35,14.36,14.33,14.34,965400.0,14.35,14.36,14.33,14.34,965400.0
2014-05-19 09:30:00,14.29,14.36,14.26,14.33,237000.0,14.29,14.36,14.26,14.33,237000.0
2014-05-19 10:00:00,14.33,14.38,14.32,14.38,430800.0,14.33,14.38,14.32,14.38,430800.0
2014-05-19 10:30:00,14.38,14.39,14.37,14.38,213000.0,14.38,14.39,14.37,14.38,213000.0
2014-05-19 11:00:00,14.38,14.4,14.37,14.38,181800.0,14.38,14.4,14.37,14.38,181800.0
2014-05-19 11:30:00,14.38,14.39,14.37,14.38,193200.0,14.38,14.39,14.37,14.38,193200.0
2014-05-19 12:00:00,14.38,14.39,14.38,14.39,166200.0,14.38,14.39,14.38,14.39,166200.0
2014-05-19 12:30:00,14.38,14.39,14.38,14.38,119400.0,14.38,14.39,14.38,14.38,119400.0
2014-05-19 13:00:00,14.38,14.4,14.38,14.39,166200.0,14.38,14.4,14.38,14.39,166200.0
2014-05-19 13:30:00,14.39,14.42,14.38,14.41,258600.0,14.39,14.42,14.38,14.41,258600.0
2014-05-19 14:00:00,14.42,14.44,14.42,14.42,169200.0,14.42,14.44,14.42,14.42,169200.0
2014-05-19 14:30:00,14.42,14.44,14.42,14.42,188400.0,14.42,14.44,14.42,14.42,188400.0
2014-05-19 15:00:00,14.42,14.43,14.42,14.42,308400.0,14.42,14.43,14.42,14.42,308400.0
2014-05-19 15:30:00,14.42,14.43,14.41,14.42,886200.0,14.42,14.43,14.41,14.42,886200.0
2014-05-20 09:30:00,14.51,14.51,14.12,14.14,1572600.0,14.51,14.51,14.12,14.14,1572600.0
2014-05-20 10:00:00,14.16,14.16,14.01,14.11,1641600.0,14.16,14.16,14.01,14.11,1641600.0
2014-05-20 10:30:00,14.1,14.19,14.1,14.17,2570400.0,14.1,14.19,14.1,14.17,2570400.0
2014-05-20 11:00:00,14.16,14.27,14.13,14.23,351600.0,14.16,14.27,14.13,14.23,351600.0
2014-05-20 11:30:00,14.23,14.28,14.21,14.22,232800.0,14.23,14.28,14.21,14.22,232800.0
2014-05-20 12:00:00,14.22,14.22,14.16,14.18,181200.0,14.22,14.22,14.16,14.18,181200.0
2014-05-20 12:30:00,14.18,14.22,14.17,14.2,209400.0,14.18,14.22,14.17,14.2,209400.0
2014-05-20 13:00:00,14.2,14.2,14.16,14.17,381000.0,14.2,14.2,14.16,14.17,381000.0
2014-05-20 13:30:00,14.17,14.2,14.15,14.16,213000.0,14.17,14.2,14.15,14.16,213000.0
2014-05-20 14:00:00,14.17,14.17,14.14,14.14,283200.0,14.17,14.17,14.14,14.14,283200.0
2014-05-20 14:30:00,14.14,14.16,14.13,14.16,306000.0,14.14,14.16,14.13,14.16,306000.0
2014-05-20 15:00:00,14.16,14.23,14.16,14.19,450000.0,14.16,14.23,14.16,14.19,450000.0
2014-05-20 15:30:00,14.19,14.23,14.18,14.19,1039800.0,14.19,14.23,14.18,14.19,1039800.0
2014-05-21 09:30:00,14.3,14.4,14.27,14.35,917400.0,14.3,14.4,14.27,14.35,917400.0
2014-05-21 10:00:00,14.35,14.36,14.29,14.29,253200.0,14.35,14.36,14.29,14.29,253200.0
2014-05-21 10:30:00,14.29,14.31,14.25,14.25,267000.0,14.29,14.31,14.25,14.25,267000.0
2014-05-21 11:00:00,14.25,14.25,14.15,14.15,345000.0,14.25,14.25,14.15,14.15,345000.0
2014-05-21 11:30:00,14.15,14.2,14.05,14.05,879000.0,14.15,14.2,14.05,14.05,879000.0
2014-05-21 12:00:00,14.06,14.1,13.99,14.07,714000.0,14.06,14.1,13.99,14.07,714000.0
2014-05-21 12:30:00,14.07,14.12,14.07,14.1,271200.0,14.07,14.12,14.07,14.1,271200.0
2014-05-21 13:00:00,14.1,14.16,14.1,14.15,252000.0,14.1,14.16,14.1,14.15,252000.0
2014-05-21 13:30:00,14.15,14.16,14.13,14.15,109800.0,14.15,14.16,14.13,14.15,109800.0
2014-05-21 14:00:00,14.15,14.17,14.13,14.16,190200.0,14.15,14.17,14.13,14.16,190200.0
2014-05-21 14:30:00,14.17,14.19,14.15,14.18,234000.0,14.17,14.19,14.15,14.18,234000.0
2014-05-21 15:00:00,14.18,14.22,14.18,14.19,329400.0,14.18,14.22,14.18,14.19,329400.0
2014-05-21 15:30:00,14.19,14.19,14.15,14.16,960000.0,14.19,14.19,14.15,14.16,960000.0
2014-05-22 09:30:00,14.18,14.21,14.14,14.19,286800.0,14.18,14.21,14.14,14.19,286800.0
2014-05-22 10:00:00,14.2,14.2,14.08,14.08,320400.0,14.2,14.2,14.08,14.08,320400.0
2014-05-22 10:30:00,14.08,14.08,14.03,14.05,357000.0,14.08,14.08,14.03,14.05,357000.0
2014-05-22 11:00:00,14.06,14.06,13.87,13.95,1182600.0,14.06,14.06,13.87,13.95,1182600.0
2014-05-22 11:30:00,13.95,13.97,13.88,13.89,663000.0,13.95,13.97,13.88,13.89,663000.0
2014-05-22 12:00:00,13.89,13.89,13.84,13.84,722400.0,13.89,13.89,13.84,13.84,722400.0
2014-05-22 12:30:00,13.84,13.85,13.77,13.78,505800.0,13.84,13.85,13.77,13.78,505800.0
2014-05-22 13:00:00,13.78,13.79,13.63,13.64,1534200.0,13.78,13.79,13.63,13.64,1534200.0
2014-05-22 13:30:00,13.64,13.69,13.6,13.6,962400.0,13.64,13.69,13.6,13.6,962400.0
2014-05-22 14:00:00,13.61,13.63,13.58,13.6,939000.0,13.61,13.63,13.58,13.6,939000.0
2014-05-22 14:30:00,13.6,13.67,13.59,13.67,806400.0,13.6,13.67,13.59,13.67,806400.0
2014-05-22 15:00:00,13.67,13.67,13.58,13.58,1029600.0,13.67,13.67,13.58,13.58,1029600.0
2014-05-22 15:30:00,13.58,13.6,13.5,13.57,2562000.0,13.58,13.6,13.5,13.57,2562000.0
2014-05-23 09:30:00,13.62,13.64,13.42,13.43,843600.0,13.62,13.64,13.42,13.43,843600.0
2014-05-23 10:00:00,13.44,13.45,13.35,13.41,1036800.0,13.44,13.45,13.35,13.41,1036800.0
2014-05-23 10:30:00,13.41,13.42,13.4,13.4,453600.0,13.41,13.42,13.4,13.4,453600.0
2014-05-23 11:00:00,13.4,13.41,13.29,13.29,1107000.0,13.4,13.41,13.29,13.29,1107000.0
2014-05-23 11:30:00,13.29,13.36,13.28,13.34,532800.0,13.29,13.36,13.28,13.34,532800.0
2014-05-23 12:00:00,13.35,13.35,13.26,13.28,780000.0,13.35,13.35,13.26,13.28,780000.0
2014-05-23 12:30:00,13.28,13.33,13.26,13.33,564000.0,13.28,13.33,13.26,13.33,564000.0
2014-05-23 13:00:00,13.33,13.37,13.32,13.35,650400.0,13.33,13.37,13.32,13.35,650400.0
2014-05-23 13:30:00,13.34,13.39,13.32,13.39,922800.0,13.34,13.39,13.32,13.39,922800.0
2014-05-23 14:00:00,13.39,13.44,13.38,13.4,520800.0,13.39,13.44,13.38,13.4,520800.0
2014-05-23 14:30:00,13.41,13.42,13.38,13.41,475200.0,13.41,13.42,13.38,13.41,475200.0
2014-05-23 15:00:00,13.41,13.47,13.38,13.47,1003800.0,13.41,13.47,13.38,13.47,1003800.0
2014-05-23 15:30:00,13.47,13.5,13.46,13.46,1025400.0,13.47,13.5,13.46,13.46,1025400.0
2014-05-27 09:30:00,13.49,13.55,13.38,13.39,400800.0,13.49,13.55,13.38,13.39,400800.0
2014-05-27 10:00:00,13.39,13.41,13.37,13.41,852000.0,13.39,13.41,13.37,13.41,852000.0
2014-05-27 10:30:00,13.41,13.42,13.34,13.34,618600.0,13.41,13.42,13.34,13.34,618600.0
2014-05-27 11:00:00,13.35,13.36,13.32,13.32,634800.0,13.35,13.36,13.32,13.32,634800.0
2014-05-27 11:30:00,13.33,13.34,13.23,13.23,456000.0,13.33,13.34,13.23,13.23,456000.0
2014-05-27 12:00:00,13.24,13.24,13.16,13.17,984000.0,13.24,13.24,13.16,13.17,984000.0
2014-05-27 12:30:00,13.18,13.2,13.14,13.2,1148400.0,13.18,13.2,13.14,13.2,1148400.0
2014-05-27 13:00:00,13.2,13.29,13.18,13.28,852600.0,13.2,13.29,13.18,13.28,852600.0
2014-05-27 13:30:00,13.27,13.28,13.24,13.25,372600.0,13.27,13.28,13.24,13.25,372600.0
2014-05-27 14:00:00,13.25,13.28,13.25,13.27,905400.0,13.25,13.28,13.25,13.27,905400.0
2014-05-27 14:30:00,13.27,13.29,13.25,13.28,837600.0,13.27,13.29,13.25,13.28,837600.0
2014-05-27 15:00:00,13.28,13.28,13.25,13.26,845400.0,13.28,13.28,13.25,13.26,845400.0
2014-05-27 15:30:00,13.26,13.28,13.25,13.25,1500000.0,13.26,13.28,13.25,13.25,1500000.0
2014-05-28 09:30:00,13.31,13.33,13.16,13.25,1093800.0,13.31,13.33,13.16,13.25,1093800.0
2014-05-28 10:00:00,13.25,13.25,13.17,13.23,1443600.0,13.25,13.25,13.17,13.23,1443600.0
2014-05-28 10:30:00,13.22,13.23,13.19,13.19,937200.0,13.22,13.23,13.19,13.19,937200.0
2014-05-28 11:00:00,13.19,13.27,13.18,13.27,806400.0,13.19,13.27,13.18,13.27,806400.0
2014-05-28 11:30:00,13.28,13.33,13.27,13.32,825000.0,13.28,13.33,13.27,13.32,825000.0
2014-05-28 12:00:00,13.33,13.33,13.25,13.26,968400.0,13.33,13.33,13.25,13.26,968400.0
2014-05-28 12:30:00,13.26,13.31,13.26,13.3,367800.0,13.26,13.31,13.26,13.3,367800.0
2014-05-28 13:00:00,13.29,13.38,13.29,13.35,210600.0,13.29,13.38,13.29,13.35,210600.0
2014-05-28 13:30:00,13.35,13.39,13.35,13.38,291000.0,13.35,13.39,13.35,13.38,291000.0
2014-05-28 14:00:00,13.38,13.41,13.36,13.41,250800.0,13.38,13.41,13.36,13.41,250800.0
2014-05-28 14:30:00,13.41,13.42,13.39,13.42,287400.0,13.41,13.42,13.39,13.42,287400.0
2014-05-28 15:00:00,13.42,13.45,13.42,13.45,373200.0,13.42,13.45,13.42,13.45,373200.0
2014-05-28 15:30:00,13.45,13.45,13.39,13.39,831600.0,13.45,13.45,13.39,13.39,831600.0
2014-05-29 09:30:00,13.46,13.53,13.41,13.49,346200.0,13.46,13.53,13.41,13.49,346200.0
2014-05-29 10:00:00,13.48,13.51,13.45,13.51,445800.0,13.48,13.51,13.45,13.51,445800.0
2014-05-29 10:30:00,13.51,13.56,13.5,13.54,328800.0,13.51,13.56,13.5,13.54,328800.0
2014-05-29 11:00:00,13.54,13.55,13.5,13.53,158400.0,13.54,13.55,13.5,13.53,158400.0
2014-05-29 11:30:00,13.53,13.53,13.48,13.48,141600.0,13.53,13.53,13.48,13.48,141600.0
2014-05-29 12:00:00,13.47,13.48,13.44,13.45,318600.0,13.47,13.48,13.44,13.45,318600.0
2014-05-29 12:30:00,13.45,13.47,13.45,13.46,108600.0,13.45,13.47,13.45,13.46,108600.0
2014-05-29 13:00:00,13.46,13.46,13.45,13.45,157800.0,13.46,13.46,13.45,13.45,157800.0
2014-05-29 13:30:00,13.44,13.44,13.41,13.43,113400.0,13.44,13.44,13.41,13.43,113400.0
2014-05-29 14:00:00,13.43,13.43,13.41,13.42,96000.0,13.43,13.43,13.41,13.42,96000.0
2014-05-29 14:30:00,13.42,13.44,13.4,13.41,173400.0,13.42,13.44,13.4,13.41,173400.0
2014-05-29 15:00:00,13.41,13.42,13.4,13.42,189600.0,13.41,13.42,13.4,13.42,189600.0
2014-05-29 15:30:00,13.42,13.43,13.41,13.42,453600.0,13.42,13.43,13.41,13.42,453600.0
2014-05-30 09:30:00,13.43,13.61,13.37,13.6,397800.0,13.43,13.61,13.37,13.6,397800.0
2014-05-30 10:00:00,13.6,13.64,13.56,13.64,694200.0,13.6,13.64,13.56,13.64,694200.0
2014-05-30 10:30:00,13.64,13.67,13.62,13.63,337800.0,13.64,13.67,13.62,13.63,337800.0
2014-05-30 11:00:00,13.63,13.63,13.53,13.53,213000.0,13.63,13.63,13.53,13.53,213000.0
2014-05-30 11:30:00,13.53,13.55,13.51,13.52,346800.0,13.53,13.55,13.51,13.52,346800.0
2014-05-30 12:00:00,13.52,13.54,13.5,13.52,349800.0,13.52,13.54,13.5,13.52,349800.0
2014-05-30 12:30:00,13.52,13.52,13.5,13.5,99000.0,13.52,13.52,13.5,13.5,99000.0
2014-05-30 13:00:00,13.5,13.52,13.49,13.49,112200.0,13.5,13.52,13.49,13.49,112200.0
2014-05-30 13:30:00,13.5,13.5,13.49,13.5,104400.0,13.5,13.5,13.49,13.5,104400.0
2014-05-30 14:00:00,13.5,13.52,13.49,13.52,170400.0,13.5,13.52,13.49,13.52,170400.0
2014-05-30 14:30:00,13.52,13.53,13.51,13.52,121200.0,13.52,13.53,13.51,13.52,121200.0
2014-05-30 15:00:00,13.52,13.53,13.52,13.53,196800.0,13.52,13.53,13.52,13.53,196800.0
2014-05-30 15:30:00,13.53,13.57,13.52,13.53,958200.0,13.53,13.57,13.52,13.53,958200.0
2014-06-02 09:30:00,13.52,13.56,13.38,13.39,900000.0,13.52,13.56,13.38,13.39,900000.0
2014-06-02 10:00:00,13.38,13.39,13.32,13.38,525600.0,13.38,13.39,13.32,13.38,525600.0
2014-06-02 10:30:00,13.38,13.42,13.38,13.39,163800.0,13.38,13.42,13.38,13.39,163800.0
2014-06-02 11:00:00,13.4,13.46,13.4,13.45,259200.0,13.4,13.46,13.4,13.45,259200.0
2014-06-02 11:30:00,13.46,13.46,13.43,13.44,220200.0,13.46,13.46,13.43,13.44,220200.0
2014-06-02 12:00:00,13.45,13.47,13.44,13.46,153600.0,13.45,13.47,13.44,13.46,153600.0
2014-06-02 12:30:00,13.47,13.47,13.44,13.44,122400.0,13.47,13.47,13.44,13.44,122400.0
2014-06-02 13:00:00,13.44,13.45,13.41,13.45,177600.0,13.44,13.45,13.41,13.45,177600.0
2014-06-02 13:30:00,13.45,13.46,13.43,13.44,199200.0,13.45,13.46,13.43,13.44,199200.0
2014-06-02 14:00:00,13.44,13.47,13.44,13.47,186000.0,13.44,13.47,13.44,13.47,186000.0
2014-06-02 14:30:00,13.47,13.48,13.46,13.48,201000.0,13.47,13.48,13.46,13.48,201000.0
2014-06-02 15:00:00,13.48,13.49,13.46,13.48,228000.0,13.48,13.49,13.46,13.48,228000.0
2014-06-02 15:30:00,13.48,13.49,13.44,13.45,506400.0,13.48,13.49,13.44,13.45,506400.0
2014-06-03 09:30:00,13.38,13.48,13.37,13.45,778800.0,13.38,13.48,13.37,13.45,778800.0
2014-06-03 10:00:00,13.46,13.54,13.46,13.52,148200.0,13.46,13.54,13.46,13.52,148200.0
2014-06-03 10:30:00,13.53,13.53,13.47,13.47,167400.0,13.53,13.53,13.47,13.47,167400.0
2014-06-03 11:00:00,13.47,13.47,13.41,13.41,216000.0,13.47,13.47,13.41,13.41,216000.0
2014-06-03 11:30:00,13.41,13.42,13.4,13.41,165000.0,13.41,13.42,13.4,13.41,165000.0
2014-06-03 12:00:00,13.41,13.46,13.41,13.45,73200.0,13.41,13.46,13.41,13.45,73200.0
2014-06-03 12:30:00,13.46,13.47,13.46,13.47,73200.0,13.46,13.47,13.46,13.47,73200.0
2014-06-03 13:00:00,13.46,13.47,13.45,13.45,110400.0,13.46,13.47,13.45,13.45,110400.0
2014-06-03 13:30:00,13.45,13.45,13.44,13.44,128400.0,13.45,13.45,13.44,13.44,128400.0
2014-06-03 14:00:00,13.44,13.46,13.44,13.45,162000.0,13.44,13.46,13.44,13.45,162000.0
2014-06-03 14:30:00,13.45,13.46,13.45,13.45,105600.0,13.45,13.46,13.45,13.45,105600.0
2014-06-03 15:00:00,13.45,13.46,13.45,13.45,124800.0,13.45,13.46,13.45,13.45,124800.0
2014-06-03 15:30:00,13.45,13.46,13.43,13.43,469800.0,13.45,13.46,13.43,13.43,469800.0
2014-06-04 09:30:00,13.38,13.51,13.34,13.49,273600.0,13.38,13.51,13.34,13.49,273600.0
2014-06-04 10:00:00,13.49,13.5,13.45,13.45,226200.0,13.49,13.5,13.45,13.45,226200.0
2014-06-04 10:30:00,13.45,13.47,13.44,13.44,180600.0,13.45,13.47,13.44,13.44,180600.0
2014-06-04 11:00:00,13.44,13.46,13.43,13.46,96600.0,13.44,13.46,13.43,13.46,96600.0
2014-06-04 11:30:00,13.46,13.46,13.42,13.44,78600.0,13.46,13.46,13.42,13.44,78600.0
2014-06-04 12:00:00,13.44,13.45,13.42,13.44,88800.0,13.44,13.45,13.42,13.44,88800.0
2014-06-04 12:30:00,13.44,13.44,13.42,13.44,80400.0,13.44,13.44,13.42,13.44,80400.0
2014-06-04 13:00:00,13.44,13.44,13.41,13.43,151200.0,13.44,13.44,13.41,13.43,151200.0
2014-06-04 13:30:00,13.42,13.45,13.42,13.45,207600.0,13.42,13.45,13.42,13.45,207600.0
2014-06-04 14:00:00,13.45,13.47,13.43,13.44,266400.0,13.45,13.47,13.43,13.44,266400.0
2014-06-04 14:30:00,13.44,13.44,13.41,13.43,161400.0,13.44,13.44,13.41,13.43,161400.0
2014-06-04 15:00:00,13.43,13.44,13.41,13.42,252000.0,13.43,13.44,13.41,13.42,252000.0
2014-06-04 15:30:00,13.42,13.42,13.41,13.42,555600.0,13.42,13.42,13.41,13.42,555600.0
2014-06-05 09:30:00,13.46,13.57,13.43,13.57,426600.0,13.46,13.57,13.43,13.57,426600.0
2014-06-05 10:00:00,13.57,13.57,13.48,13.49,306000.0,13.57,13.57,13.48,13.49,306000.0
2014-06-05 10:30:00,13.49,13.5,13.43,13.43,271200.0,13.49,13.5,13.43,13.43,271200.0
2014-06-05 11:00:00,13.43,13.48,13.42,13.45,395400.0,13.43,13.48,13.42,13.45,395400.0
2014-06-05 11:30:00,13.44,13.47,13.44,13.45,280800.0,13.44,13.47,13.44,13.45,280800.0
2014-06-05 12:00:00,13.46,13.48,13.45,13.46,191400.0,13.46,13.48,13.45,13.46,191400.0
2014-06-05 12:30:00,13.46,13.46,13.41,13.42,313200.0,13.46,13.46,13.41,13.42,313200.0
2014-06-05 13:00:00,13.41,13.42,13.34,13.36,449400.0,13.41,13.42,13.34,13.36,449400.0
2014-06-05 13:30:00,13.36,13.37,13.35,13.37,279000.0,13.36,13.37,13.35,13.37,279000.0
2014-06-05 14:00:00,13.37,13.38,13.34,13.34,324600.0,13.37,13.38,13.34,13.34,324600.0
2014-06-05 14:30:00,13.34,13.38,13.33,13.38,429600.0,13.34,13.38,13.33,13.38,429600.0
2014-06-05 15:00:00,13.38,13.39,13.37,13.37,334200.0,13.38,13.39,13.37,13.37,334200.0
2014-06-05 15:30:00,13.37,13.41,13.37,13.4,633600.0,13.37,13.41,13.37,13.4,633600.0
2014-06-06 09:30:00,13.46,13.49,13.45,13.49,214200.0,13.46,13.49,13.45,13.49,214200.0
2014-06-06 10:00:00,13.49,13.49,13.43,13.45,631800.0,13.49,13.49,13.43,13.45,631800.0
2014-06-06 10:30:00,13.45,13.47,13.42,13.43,226800.0,13.45,13.47,13.42,13.43,226800.0
2014-06-06 11:00:00,13.43,13.44,13.41,13.43,206400.0,13.43,13.44,13.41,13.43,206400.0
2014-06-06 11:30:00,13.43,13.43,13.39,13.41,165000.0,13.43,13.43,13.39,13.41,165000.0
2014-06-06 12:00:00,13.41,13.41,13.4,13.4,108000.0,13.41,13.41,13.4,13.4,108000.0
2014-06-06 12:30:00,13.4,13.41,13.39,13.4,43800.0,13.4,13.41,13.39,13.4,43800.0
2014-06-06 13:00:00,13.4,13.42,13.39,13.4,61800.0,13.4,13.42,13.39,13.4,61800.0
2014-06-06 13:30:00,13.4,13.41,13.4,13.4,82200.0,13.4,13.41,13.4,13.4,82200.0
2014-06-06 14:00:00,13.4,13.41,13.38,13.39,81600.0,13.4,13.41,13.38,13.39,81600.0
2014-06-06 14:30:00,13.39,13.39,13.37,13.38,133800.0,13.39,13.39,13.37,13.38,133800.0
2014-06-06 15:00:00,13.38,13.4,13.37,13.4,192000.0,13.38,13.4,13.37,13.4,192000.0
2014-06-06 15:30:00,13.4,13.41,13.38,13.4,533400.0,13.4,13.41,13.38,13.4,533400.0
2014-06-09 09:30:00,13.37,13.4,13.31,13.32,427200.0,13.37,13.4,13.31,13.32,427200.0
2014-06-09 10:00:00,13.33,13.35,13.32,13.32,128400.0,13.33,13.35,13.32,13.32,128400.0
2014-06-09 10:30:00,13.33,13.34,13.3,13.33,190800.0,13.33,13.34,13.3,13.33,190800.0
2014-06-09 11:00:00,13.33,13.37,13.33,13.37,178200.0,13.33,13.37,13.33,13.37,178200.0
2014-06-09 11:30:00,13.37,13.37,13.34,13.35,340200.0,13.37,13.37,13.34,13.35,340200.0
2014-06-09 12:00:00,13.35,13.39,13.35,13.37,130800.0,13.35,13.39,13.35,13.37,130800.0
2014-06-09 12:30:00,13.37,13.4,13.37,13.39,69000.0,13.37,13.4,13.37,13.39,69000.0
2014-06-09 13:00:00,13.4,13.42,13.4,13.41,102000.0,13.4,13.42,13.4,13.41,102000.0
2014-06-09 13:30:00,13.41,13.43,13.41,13.43,95400.0,13.41,13.43,13.41,13.43,95400.0
2014-06-09 14:00:00,13.43,13.43,13.4,13.41,159000.0,13.43,13.43,13.4,13.41,159000.0
2014-06-09 14:30:00,13.41,13.44,13.41,13.42,215400.0,13.41,13.44,13.41,13.42,215400.0
2014-06-09 15:00:00,13.43,13.48,13.42,13.47,348600.0,13.43,13.48,13.42,13.47,348600.0
2014-06-09 15:30:00,13.46,13.47,13.45,13.47,567000.0,13.46,13.47,13.45,13.47,567000.0
2014-06-10 09:30:00,13.2,13.72,13.15,13.45,745200.0,13.2,13.72,13.15,13.45,745200.0
2014-06-10 10:00:00,13.46,13.47,13.37,13.41,675000.0,13.46,13.47,13.37,13.41,675000.0
2014-06-10 10:30:00,13.41,13.43,13.35,13.4,312000.0,13.41,13.43,13.35,13.4,312000.0
2014-06-10 11:00:00,13.4,13.42,13.39,13.42,156000.0,13.4,13.42,13.39,13.42,156000.0
2014-06-10 11:30:00,13.41,13.42,13.4,13.4,73200.0,13.41,13.42,13.4,13.4,73200.0
2014-06-10 12:00:00,13.4,13.41,13.38,13.4,91200.0,13.4,13.41,13.38,13.4,91200.0
2014-06-10 12:30:00,13.41,13.43,13.41,13.41,96600.0,13.41,13.43,13.41,13.41,96600.0
2014-06-10 13:00:00,13.41,13.45,13.41,13.43,100200.0,13.41,13.45,13.41,13.43,100200.0
2014-06-10 13:30:00,13.43,13.45,13.41,13.45,91800.0,13.43,13.45,13.41,13.45,91800.0
2014-06-10 14:00:00,13.44,13.47,13.43,13.47,119400.0,13.44,13.47,13.43,13.47,119400.0
2014-06-10 14:30:00,13.47,13.47,13.45,13.46,134400.0,13.47,13.47,13.45,13.46,134400.0
2014-06-10 15:00:00,13.46,13.49,13.44,13.47,531000.0,13.46,13.49,13.44,13.47,531000.0
2014-06-10 15:30:00,13.47,13.47,13.44,13.45,831600.0,13.47,13.47,13.44,13.45,831600.0
2014-06-11 09:30:00,13.58,13.62,13.5,13.57,518400.0,13.58,13.62,13.5,13.57,518400.0
2014-06-11 10:00:00,13.57,13.63,13.56,13.57,656400.0,13.57,13.63,13.56,13.57,656400.0
2014-06-11 10:30:00,13.57,13.6,13.56,13.59,361800.0,13.57,13.6,13.56,13.59,361800.0
2014-06-11 11:00:00,13.59,13.65,13.59,13.62,473400.0,13.59,13.65,13.59,13.62,473400.0
2014-06-11 11:30:00,13.62,13.63,13.61,13.62,364200.0,13.62,13.63,13.61,13.62,364200.0
2014-06-11 12:00:00,13.62,13.63,13.62,13.63,272400.0,13.62,13.63,13.62,13.63,272400.0
2014-06-11 12:30:00,13.63,13.72,13.63,13.68,311400.0,13.63,13.72,13.63,13.68,311400.0
2014-06-11 13:00:00,13.68,13.72,13.67,13.72,295200.0,13.68,13.72,13.67,13.72,295200.0
2014-06-11 13:30:00,13.72,13.81,13.7,13.78,1191000.0,13.72,13.81,13.7,13.78,1191000.0
2014-06-11 14:00:00,13.78,13.79,13.76,13.78,372000.0,13.78,13.79,13.76,13.78,372000.0
2014-06-11 14:30:00,13.78,13.83,13.78,13.82,618000.0,13.78,13.83,13.78,13.82,618000.0
2014-06-11 15:00:00,13.82,13.82,13.74,13.75,418200.0,13.82,13.82,13.74,13.75,418200.0
2014-06-11 15:30:00,13.75,13.77,13.74,13.75,915600.0,13.75,13.77,13.74,13.75,915600.0
2014-06-12 09:30:00,13.71,13.75,13.51,13.51,629400.0,13.71,13.75,13.51,13.51,629400.0
2014-06-12 10:00:00,13.52,13.57,13.5,13.56,462000.0,13.52,13.57,13.5,13.56,462000.0
2014-06-12 10:30:00,13.57,13.59,13.54,13.58,330600.0,13.57,13.59,13.54,13.58,330600.0
2014-06-12 11:00:00,13.58,13.6,13.55,13.56,214800.0,13.58,13.6,13.55,13.56,214800.0
2014-06-12 11:30:00,13.56,13.56,13.5,13.51,601200.0,13.56,13.56,13.5,13.51,601200.0
2014-06-12 12:00:00,13.51,13.51,13.49,13.49,240000.0,13.51,13.51,13.49,13.49,240000.0
2014-06-12 12:30:00,13.49,13.5,13.48,13.49,260400.0,13.49,13.5,13.48,13.49,260400.0
2014-06-12 13:00:00,13.49,13.49,13.47,13.47,217800.0,13.49,13.49,13.47,13.47,217800.0
2014-06-12 13:30:00,13.47,13.49,13.46,13.47,321000.0,13.47,13.49,13.46,13.47,321000.0
2014-06-12 14:00:00,13.47,13.52,13.38,13.41,1710600.0,13.47,13.52,13.38,13.41,1710600.0
2014-06-12 14:30:00,13.41,13.45,13.37,13.4,817200.0,13.41,13.45,13.37,13.4,817200.0
2014-06-12 15:00:00,13.4,13.42,13.35,13.35,962400.0,13.4,13.42,13.35,13.35,962400.0
2014-06-12 15:30:00,13.35,13.35,13.31,13.32,2775000.0,13.35,13.35,13.31,13.32,2775000.0
2014-06-13 09:30:00,13.35,13.36,13.23,13.23,528600.0,13.35,13.36,13.23,13.23,528600.0
2014-06-13 10:00:00,13.23,13.25,13.21,13.23,497400.0,13.23,13.25,13.21,13.23,497400.0
2014-06-13 10:30:00,13.23,13.25,13.22,13.24,442800.0,13.23,13.25,13.22,13.24,442800.0
2014-06-13 11:00:00,13.25,13.25,13.2,13.2,586200.0,13.25,13.25,13.2,13.2,586200.0
2014-06-13 11:30:00,13.2,13.21,13.19,13.2,349200.0,13.2,13.21,13.19,13.2,349200.0
2014-06-13 12:00:00,13.2,13.21,13.19,13.21,267000.0,13.2,13.21,13.19,13.21,267000.0
2014-06-13 12:30:00,13.21,13.21,13.16,13.16,363600.0,13.21,13.21,13.16,13.16,363600.0
2014-06-13 13:00:00,13.16,13.16,13.13,13.14,384000.0,13.16,13.16,13.13,13.14,384000.0
2014-06-13 13:30:00,13.14,13.14,13.09,13.11,700200.0,13.14,13.14,13.09,13.11,700200.0
2014-06-13 14:00:00,13.11,13.11,13.04,13.04,591000.0,13.11,13.11,13.04,13.04,591000.0
2014-06-13 14:30:00,13.05,13.05,13.03,13.04,729600.0,13.05,13.05,13.03,13.04,729600.0
2014-06-13 15:00:00,13.04,13.08,13.03,13.04,967200.0,13.04,13.08,13.03,13.04,967200.0
2014-06-13 15:30:00,13.04,13.07,13.03,13.06,1815000.0,13.04,13.07,13.03,13.06,1815000.0
2014-06-16 09:30:00,13.17,13.47,13.16,13.26,1737000.0,13.17,13.47,13.16,13.26,1737000.0
2014-06-16 10:00:00,13.27,13.31,13.17,13.18,600600.0,13.27,13.31,13.17,13.18,600600.0
2014-06-16 10:30:00,13.18,13.2,13.11,13.2,370800.0,13.18,13.2,13.11,13.2,370800.0
2014-06-16 11:00:00,13.19,13.2,13.15,13.17,275400.0,13.19,13.2,13.15,13.17,275400.0
2014-06-16 11:30:00,13.17,13.17,13.12,13.13,354600.0,13.17,13.17,13.12,13.13,354600.0
2014-06-16 12:00:00,13.13,13.13,13.1,13.11,202200.0,13.13,13.13,13.1,13.11,202200.0
2014-06-16 12:30:00,13.1,13.1,13.08,13.08,127200.0,13.1,13.1,13.08,13.08,127200.0
2014-06-16 13:00:00,13.09,13.12,13.08,13.08,181200.0,13.09,13.12,13.08,13.08,181200.0
2014-06-16 13:30:00,13.08,13.1,13.08,13.08,182400.0,13.08,13.1,13.08,13.08,182400.0
2014-06-16 14:00:00,13.08,13.1,13.08,13.09,363600.0,13.08,13.1,13.08,13.09,363600.0
2014-06-16 14:30:00,13.1,13.1,13.02,13.03,366000.0,13.1,13.1,13.02,13.03,366000.0
2014-06-16 15:00:00,13.03,13.06,13.03,13.05,409800.0,13.03,13.06,13.03,13.05,409800.0
2014-06-16 15:30:00,13.05,13.09,13.05,13.07,1053000.0,13.05,13.09,13.05,13.07,1053000.0
2014-06-17 09:30:00,13.63,13.87,13.51,13.83,2274600.0,13.63,13.87,13.51,13.83,2274600.0
2014-06-17 10:00:00,13.83,13.84,13.74,13.83,1675200.0,13.83,13.84,13.74,13.83,1675200.0
2014-06-17 10:30:00,13.83,13.95,13.83,13.93,1219200.0,13.83,13.95,13.83,13.93,1219200.0
2014-06-17 11:00:00,13.93,13.93,13.8,13.8,871200.0,13.93,13.93,13.8,13.8,871200.0
2014-06-17 11:30:00,13.8,13.81,13.74,13.76,548400.0,13.8,13.81,13.74,13.76,548400.0
2014-06-17 12:00:00,13.76,13.76,13.68,13.71,957000.0,13.76,13.76,13.68,13.71,957000.0
2014-06-17 12:30:00,13.71,13.79,13.69,13.75,597600.0,13.71,13.79,13.69,13.75,597600.0
2014-06-17 13:00:00,13.76,13.77,13.7,13.76,370200.0,13.76,13.77,13.7,13.76,370200.0
2014-06-17 13:30:00,13.76,13.77,13.68,13.69,346800.0,13.76,13.77,13.68,13.69,346800.0
2014-06-17 14:00:00,13.69,13.71,13.68,13.7,464400.0,13.69,13.71,13.68,13.7,464400.0
2014-06-17 14:30:00,13.69,13.73,13.68,13.73,323400.0,13.69,13.73,13.68,13.73,323400.0
2014-06-17 15:00:00,13.73,13.73,13.67,13.67,586800.0,13.73,13.73,13.67,13.67,586800.0
2014-06-17 15:30:00,13.67,13.69,13.65,13.68,1072200.0,13.67,13.69,13.65,13.68,1072200.0
2014-06-18 09:30:00,13.67,13.8,13.6,13.68,681000.0,13.67,13.8,13.6,13.68,681000.0
2014-06-18 10:00:00,13.69,13.74,13.67,13.73,266400.0,13.69,13.74,13.67,13.73,266400.0
2014-06-18 10:30:00,13.73,13.73,13.65,13.65,316200.0,13.73,13.73,13.65,13.65,316200.0
2014-06-18 11:00:00,13.64,13.72,13.64,13.71,232800.0,13.64,13.72,13.64,13.71,232800.0
2014-06-18 11:30:00,13.71,13.72,13.7,13.71,173400.0,13.71,13.72,13.7,13.71,173400.0
2014-06-18 12:00:00,13.71,13.71,13.66,13.66,138600.0,13.71,13.71,13.66,13.66,138600.0
2014-06-18 12:30:00,13.67,13.69,13.66,13.68,155400.0,13.67,13.69,13.66,13.68,155400.0
2014-06-18 13:00:00,13.68,13.68,13.67,13.67,151200.0,13.68,13.68,13.67,13.67,151200.0
2014-06-18 13:30:00,13.67,13.72,13.66,13.72,240600.0,13.67,13.72,13.66,13.72,240600.0
2014-06-18 14:00:00,13.72,13.76,13.7,13.76,240600.0,13.72,13.76,13.7,13.76,240600.0
2014-06-18 14:30:00,13.76,13.79,13.75,13.78,248400.0,13.76,13.79,13.75,13.78,248400.0
2014-06-18 15:00:00,13.78,13.82,13.78,13.82,353400.0,13.78,13.82,13.78,13.82,353400.0
2014-06-18 15:30:00,13.83,13.83,13.81,13.82,546600.0,13.83,13.83,13.81,13.82,546600.0
2014-06-19 09:30:00,13.78,13.88,13.75,13.88,386400.0,13.78,13.88,13.75,13.88,386400.0
2014-06-19 10:00:00,13.88,13.89,13.84,13.87,212400.0,13.88,13.89,13.84,13.87,212400.0
2014-06-19 10:30:00,13.87,13.9,13.86,13.9,154200.0,13.87,13.9,13.86,13.9,154200.0
2014-06-19 11:00:00,13.89,13.91,13.88,13.91,110400.0,13.89,13.91,13.88,13.91,110400.0
2014-06-19 11:30:00,13.91,13.93,13.9,13.91,112200.0,13.91,13.93,13.9,13.91,112200.0
2014-06-19 12:00:00,13.91,13.92,13.89,13.9,102600.0,13.91,13.92,13.89,13.9,102600.0
2014-06-19 12:30:00,13.9,13.92,13.89,13.92,129000.0,13.9,13.92,13.89,13.92,129000.0
2014-06-19 13:00:00,13.92,13.93,13.91,13.93,192600.0,13.92,13.93,13.91,13.93,192600.0
2014-06-19 13:30:00,13.92,13.96,13.92,13.94,190200.0,13.92,13.96,13.92,13.94,190200.0
2014-06-19 14:00:00,13.94,13.94,13.93,13.93,192000.0,13.94,13.94,13.93,13.93,192000.0
2014-06-19 14:30:00,13.93,13.94,13.93,13.94,169800.0,13.93,13.94,13.93,13.94,169800.0
2014-06-19 15:00:00,13.94,13.97,13.93,13.96,405000.0,13.94,13.97,13.93,13.96,405000.0
2014-06-19 15:30:00,13.96,14.02,13.96,14.01,1551000.0,13.96,14.02,13.96,14.01,1551000.0
2014-06-20 09:30:00,14.05,14.07,13.99,14.03,1503000.0,14.05,14.07,13.99,14.03,1503000.0
2014-06-20 10:00:00,14.02,14.08,14.01,14.06,249600.0,14.02,14.08,14.01,14.06,249600.0
2014-06-20 10:30:00,14.06,14.07,14.05,14.07,187800.0,14.06,14.07,14.05,14.07,187800.0
2014-06-20 11:00:00,14.07,14.11,14.06,14.11,282000.0,14.07,14.11,14.06,14.11,282000.0
2014-06-20 11:30:00,14.12,14.12,14.09,14.12,346200.0,14.12,14.12,14.09,14.12,346200.0
2014-06-20 12:00:00,14.11,14.13,14.1,14.13,303600.0,14.11,14.13,14.1,14.13,303600.0
2014-06-20 12:30:00,14.13,14.13,14.08,14.1,122400.0,14.13,14.13,14.08,14.1,122400.0
2014-06-20 13:00:00,14.11,14.13,14.08,14.13,184800.0,14.11,14.13,14.08,14.13,184800.0
2014-06-20 13:30:00,14.13,14.13,14.1,14.13,169800.0,14.13,14.13,14.1,14.13,169800.0
2014-06-20 14:00:00,14.13,14.13,14.11,14.11,160200.0,14.13,14.13,14.11,14.11,160200.0
2014-06-20 14:30:00,14.11,14.13,14.1,14.13,163200.0,14.11,14.13,14.1,14.13,163200.0
2014-06-20 15:00:00,14.13,14.16,14.12,14.15,372000.0,14.13,14.16,14.12,14.15,372000.0
2014-06-20 15:30:00,14.15,14.22,14.14,14.22,1918200.0,14.15,14.22,14.14,14.22,1918200.0
2014-06-23 09:30:00,14.18,14.33,14.18,14.31,544800.0,14.18,14.33,14.18,14.31,544800.0
2014-06-23 10:00:00,14.31,14.31,14.2,14.24,397800.0,14.31,14.31,14.2,14.24,397800.0
2014-06-23 10:30:00,14.25,14.27,14.22,14.26,186600.0,14.25,14.27,14.22,14.26,186600.0
2014-06-23 11:00:00,14.26,14.33,14.26,14.28,414000.0,14.26,14.33,14.26,14.28,414000.0
2014-06-23 11:30:00,14.28,14.31,14.26,14.31,225000.0,14.28,14.31,14.26,14.31,225000.0
2014-06-23 12:00:00,14.3,14.33,14.3,14.31,234600.0,14.3,14.33,14.3,14.31,234600.0
2014-06-23 12:30:00,14.31,14.33,14.27,14.29,333600.0,14.31,14.33,14.27,14.29,333600.0
2014-06-23 13:00:00,14.29,14.36,14.29,14.34,387600.0,14.29,14.36,14.29,14.34,387600.0
2014-06-23 13:30:00,14.34,14.37,14.33,14.33,421200.0,14.34,14.37,14.33,14.33,421200.0
2014-06-23 14:00:00,14.33,14.35,14.29,14.32,376200.0,14.33,14.35,14.29,14.32,376200.0
2014-06-23 14:30:00,14.32,14.32,14.28,14.28,179400.0,14.32,14.32,14.28,14.28,179400.0
2014-06-23 15:00:00,14.28,14.3,14.26,14.27,249600.0,14.28,14.3,14.26,14.27,249600.0
2014-06-23 15:30:00,14.27,14.29,14.26,14.27,585000.0,14.27,14.29,14.26,14.27,585000.0
2014-06-24 09:30:00,14.16,14.24,14.13,14.24,278400.0,14.16,14.24,14.13,14.24,278400.0
2014-06-24 10:00:00,14.24,14.28,14.22,14.26,204600.0,14.24,14.28,14.22,14.26,204600.0
2014-06-24 10:30:00,14.27,14.31,14.23,14.3,262200.0,14.27,14.31,14.23,14.3,262200.0
2014-06-24 11:00:00,14.3,14.31,14.26,14.27,192000.0,14.3,14.31,14.26,14.27,192000.0
2014-06-24 11:30:00,14.27,14.28,14.25,14.25,93000.0,14.27,14.28,14.25,14.25,93000.0
2014-06-24 12:00:00,14.25,14.25,14.22,14.23,84600.0,14.25,14.25,14.22,14.23,84600.0
2014-06-24 12:30:00,14.23,14.24,14.22,14.23,97800.0,14.23,14.24,14.22,14.23,97800.0
2014-06-24 13:00:00,14.24,14.24,14.2,14.2,176400.0,14.24,14.24,14.2,14.2,176400.0
2014-06-24 13:30:00,14.2,14.22,14.19,14.2,196200.0,14.2,14.22,14.19,14.2,196200.0
2014-06-24 14:00:00,14.2,14.22,14.19,14.19,120000.0,14.2,14.22,14.19,14.19,120000.0
2014-06-24 14:30:00,14.19,14.2,14.18,14.19,132600.0,14.19,14.2,14.18,14.19,132600.0
2014-06-24 15:00:00,14.19,14.19,14.14,14.15,262800.0,14.19,14.19,14.14,14.15,262800.0
2014-06-24 15:30:00,14.15,14.16,14.13,14.13,718800.0,14.15,14.16,14.13,14.13,718800.0
2014-06-25 09:30:00,14.17,14.4,14.13,14.27,821400.0,14.17,14.4,14.13,14.27,821400.0
2014-06-25 10:00:00,14.27,14.3,14.21,14.22,270600.0,14.27,14.3,14.21,14.22,270600.0
2014-06-25 10:30:00,14.22,14.22,14.15,14.16,117600.0,14.22,14.22,14.15,14.16,117600.0
2014-06-25 11:00:00,14.16,14.16,14.1,14.1,134400.0,14.16,14.16,14.1,14.1,134400.0
2014-06-25 11:30:00,14.1,14.12,14.08,14.09,109200.0,14.1,14.12,14.08,14.09,109200.0
2014-06-25 12:00:00,14.08,14.12,14.08,14.11,105000.0,14.08,14.12,14.08,14.11,105000.0
2014-06-25 12:30:00,14.11,14.13,14.11,14.12,123600.0,14.11,14.13,14.11,14.12,123600.0
2014-06-25 13:00:00,14.12,14.15,14.12,14.12,88800.0,14.12,14.15,14.12,14.12,88800.0
2014-06-25 13:30:00,14.12,14.14,14.11,14.12,148800.0,14.12,14.14,14.11,14.12,148800.0
2014-06-25 14:00:00,14.12,14.14,14.11,14.13,223200.0,14.12,14.14,14.11,14.13,223200.0
2014-06-25 14:30:00,14.13,14.14,14.12,14.12,218400.0,14.13,14.14,14.12,14.12,218400.0
2014-06-25 15:00:00,14.13,14.14,14.12,14.13,144000.0,14.13,14.14,14.12,14.13,144000.0
2014-06-25 15:30:00,14.13,14.17,14.12,14.12,613800.0,14.13,14.17,14.12,14.12,613800.0
2014-06-26 09:30:00,14.15,14.26,14.13,14.22,349200.0,14.15,14.26,14.13,14.22,349200.0
2014-06-26 10:00:00,14.21,14.24,14.21,14.22,166200.0,14.21,14.24,14.21,14.22,166200.0
2014-06-26 10:30:00,14.21,14.26,14.21,14.24,205800.0,14.21,14.26,14.21,14.24,205800.0
2014-06-26 11:00:00,14.24,14.26,14.23,14.25,125400.0,14.24,14.26,14.23,14.25,125400.0
2014-06-26 11:30:00,14.25,14.28,14.24,14.26,124800.0,14.25,14.28,14.24,14.26,124800.0
2014-06-26 12:00:00,14.26,14.28,14.26,14.26,70200.0,14.26,14.28,14.26,14.26,70200.0
2014-06-26 12:30:00,14.26,14.3,14.26,14.3,200400.0,14.26,14.3,14.26,14.3,200400.0
2014-06-26 13:00:00,14.28,14.31,14.27,14.29,83400.0,14.28,14.31,14.27,14.29,83400.0
2014-06-26 13:30:00,14.29,14.29,14.27,14.27,56400.0,14.29,14.29,14.27,14.27,56400.0
2014-06-26 14:00:00,14.27,14.28,14.27,14.28,68400.0,14.27,14.28,14.27,14.28,68400.0
2014-06-26 14:30:00,14.28,14.28,14.27,14.28,55800.0,14.28,14.28,14.27,14.28,55800.0
2014-06-26 15:00:00,14.27,14.29,14.27,14.28,136200.0,14.27,14.29,14.27,14.28,136200.0
2014-06-26 15:30:00,14.28,14.32,14.28,14.32,465000.0,14.28,14.32,14.28,14.32,465000.0
2014-06-27 09:30:00,14.29,14.43,14.28,14.41,475200.0,14.29,14.43,14.28,14.41,475200.0
2014-06-27 10:00:00,14.42,14.48,14.42,14.46,360000.0,14.42,14.48,14.42,14.46,360000.0
2014-06-27 10:30:00,14.46,14.5,14.46,14.49,286800.0,14.46,14.5,14.46,14.49,286800.0
2014-06-27 11:00:00,14.49,14.54,14.47,14.53,615000.0,14.49,14.54,14.47,14.53,615000.0
2014-06-27 11:30:00,14.53,14.61,14.52,14.61,501000.0,14.53,14.61,14.52,14.61,501000.0
2014-06-27 12:00:00,14.61,14.66,14.59,14.65,336000.0,14.61,14.66,14.59,14.65,336000.0
2014-06-27 12:30:00,14.65,14.7,14.65,14.7,759000.0,14.65,14.7,14.65,14.7,759000.0
2014-06-27 13:00:00,14.7,14.7,14.62,14.65,529800.0,14.7,14.7,14.62,14.65,529800.0
2014-06-27 13:30:00,14.65,14.65,14.58,14.62,412200.0,14.65,14.65,14.58,14.62,412200.0
2014-06-27 14:00:00,14.62,14.64,14.58,14.6,569400.0,14.62,14.64,14.58,14.6,569400.0
2014-06-27 14:30:00,14.6,14.61,14.55,14.57,522000.0,14.6,14.61,14.55,14.57,522000.0
2014-06-27 15:00:00,14.57,14.67,14.57,14.66,554400.0,14.57,14.67,14.57,14.66,554400.0
2014-06-27 15:30:00,14.65,14.67,14.64,14.65,1563600.0,14.65,14.67,14.64,14.65,1563600.0
2014-06-30 09:30:00,14.61,14.65,14.43,14.43,523200.0,14.61,14.65,14.43,14.43,523200.0
2014-06-30 10:00:00,14.44,14.47,14.4,14.42,273000.0,14.44,14.47,14.4,14.42,273000.0
2014-06-30 10:30:00,14.42,14.42,14.36,14.41,253200.0,14.42,14.42,14.36,14.41,253200.0
2014-06-30 11:00:00,14.41,14.41,14.33,14.41,354000.0,14.41,14.41,14.33,14.41,354000.0
2014-06-30 11:30:00,14.41,14.41,14.37,14.38,385200.0,14.41,14.41,14.37,14.38,385200.0
2014-06-30 12:00:00,14.38,14.42,14.38,14.41,213600.0,14.38,14.42,14.38,14.41,213600.0
2014-06-30 12:30:00,14.41,14.41,14.37,14.37,110400.0,14.41,14.41,14.37,14.37,110400.0
2014-06-30 13:00:00,14.37,14.38,14.35,14.37,154200.0,14.37,14.38,14.35,14.37,154200.0
2014-06-30 13:30:00,14.37,14.37,14.34,14.34,216600.0,14.37,14.37,14.34,14.34,216600.0
2014-06-30 14:00:00,14.34,14.36,14.32,14.33,366600.0,14.34,14.36,14.32,14.33,366600.0
2014-06-30 14:30:00,14.33,14.34,14.3,14.3,265200.0,14.33,14.34,14.3,14.3,265200.0
2014-06-30 15:00:00,14.31,14.34,14.31,14.32,277200.0,14.31,14.34,14.31,14.32,277200.0
2014-06-30 15:30:00,14.32,14.32,14.29,14.31,834000.0,14.32,14.32,14.29,14.31,834000.0
2014-07-01 09:30:00,14.35,14.46,14.35,14.4,318000.0,14.35,14.46,14.35,14.4,318000.0
2014-07-01 10:00:00,14.42,14.44,14.39,14.43,174600.0,14.42,14.44,14.39,14.43,174600.0
2014-07-01 10:30:00,14.43,14.47,14.43,14.45,198000.0,14.43,14.47,14.43,14.45,198000.0
2014-07-01 11:00:00,14.46,14.48,14.44,14.48,217800.0,14.46,14.48,14.44,14.48,217800.0
2014-07-01 11:30:00,14.48,14.51,14.47,14.51,234600.0,14.48,14.51,14.47,14.51,234600.0
2014-07-01 12:00:00,14.51,14.52,14.49,14.51,246600.0,14.51,14.52,14.49,14.51,246600.0
2014-07-01 12:30:00,14.51,14.54,14.51,14.53,367200.0,14.51,14.54,14.51,14.53,367200.0
2014-07-01 13:00:00,14.52,14.54,14.5,14.5,303000.0,14.52,14.54,14.5,14.5,303000.0
2014-07-01 13:30:00,14.5,14.53,14.49,14.53,114600.0,14.5,14.53,14.49,14.53,114600.0
2014-07-01 14:00:00,14.52,14.53,14.52,14.52,145800.0,14.52,14.53,14.52,14.52,145800.0
2014-07-01 14:30:00,14.52,14.53,14.52,14.53,186600.0,14.52,14.53,14.52,14.53,186600.0
2014-07-01 15:00:00,14.53,14.54,14.51,14.54,322800.0,14.53,14.54,14.51,14.54,322800.0
2014-07-01 15:30:00,14.54,14.54,14.52,14.52,521400.0,14.54,14.54,14.52,14.52,521400.0
2014-07-02 09:30:00,14.51,14.57,14.5,14.56,228000.0,14.51,14.57,14.5,14.56,228000.0
2014-07-02 10:00:00,14.56,14.56,14.53,14.56,177600.0,14.56,14.56,14.53,14.56,177600.0
2014-07-02 10:30:00,14.56,14.58,14.55,14.57,150000.0,14.56,14.58,14.55,14.57,150000.0
2014-07-02 11:00:00,14.57,14.59,14.56,14.57,100200.0,14.57,14.59,14.56,14.57,100200.0
2014-07-02 11:30:00,14.58,14.59,14.58,14.58,120600.0,14.58,14.59,14.58,14.58,120600.0
2014-07-02 12:00:00,14.58,14.6,14.58,14.59,102600.0,14.58,14.6,14.58,14.59,102600.0
2014-07-02 12:30:00,14.59,14.6,14.58,14.6,109800.0,14.59,14.6,14.58,14.6,109800.0
2014-07-02 13:00:00,14.6,14.6,14.58,14.6,88200.0,14.6,14.6,14.58,14.6,88200.0
2014-07-02 13:30:00,14.59,14.63,14.58,14.63,174600.0,14.59,14.63,14.58,14.63,174600.0
2014-07-02 14:00:00,14.62,14.64,14.6,14.64,165600.0,14.62,14.64,14.6,14.64,165600.0
2014-07-02 14:30:00,14.64,14.66,14.63,14.66,228000.0,14.64,14.66,14.63,14.66,228000.0
2014-07-02 15:00:00,14.65,14.66,14.62,14.62,379800.0,14.65,14.66,14.62,14.62,379800.0
2014-07-02 15:30:00,14.62,14.63,14.59,14.63,735000.0,14.62,14.63,14.59,14.63,735000.0
2014-07-03 09:30:00,14.62,14.65,14.59,14.61,296400.0,14.62,14.65,14.59,14.61,296400.0
2014-07-03 10:00:00,14.62,14.65,14.6,14.61,206400.0,14.62,14.65,14.6,14.61,206400.0
2014-07-03 10:30:00,14.61,14.62,14.58,14.6,216000.0,14.61,14.62,14.58,14.6,216000.0
2014-07-03 11:00:00,14.6,14.63,14.6,14.63,172200.0,14.6,14.63,14.6,14.63,172200.0
2014-07-03 11:30:00,14.63,14.64,14.62,14.63,159600.0,14.63,14.64,14.62,14.63,159600.0
2014-07-03 12:00:00,14.63,14.63,14.62,14.62,170400.0,14.63,14.63,14.62,14.62,170400.0
2014-07-03 12:30:00,14.63,14.7,14.62,14.68,655200.0,14.63,14.7,14.62,14.68,655200.0
2014-07-07 09:30:00,14.58,14.63,14.56,14.62,280800.0,14.58,14.63,14.56,14.62,280800.0
2014-07-07 10:00:00,14.62,14.63,14.6,14.61,246000.0,14.62,14.63,14.6,14.61,246000.0
2014-07-07 10:30:00,14.61,14.61,14.52,14.53,76800.0,14.61,14.61,14.52,14.53,76800.0
2014-07-07 11:00:00,14.52,14.54,14.51,14.53,153600.0,14.52,14.54,14.51,14.53,153600.0
2014-07-07 11:30:00,14.53,14.54,14.53,14.54,190800.0,14.53,14.54,14.53,14.54,190800.0
2014-07-07 12:00:00,14.54,14.59,14.54,14.58,54000.0,14.54,14.59,14.54,14.58,54000.0
2014-07-07 12:30:00,14.58,14.59,14.56,14.56,43200.0,14.58,14.59,14.56,14.56,43200.0
2014-07-07 13:00:00,14.56,14.57,14.55,14.57,47400.0,14.56,14.57,14.55,14.57,47400.0
2014-07-07 13:30:00,14.57,14.6,14.57,14.6,52200.0,14.57,14.6,14.57,14.6,52200.0
2014-07-07 14:00:00,14.6,14.62,14.59,14.62,295200.0,14.6,14.62,14.59,14.62,295200.0
2014-07-07 14:30:00,14.62,14.62,14.59,14.61,75000.0,14.62,14.62,14.59,14.61,75000.0
2014-07-07 15:00:00,14.61,14.61,14.59,14.59,109800.0,14.61,14.61,14.59,14.59,109800.0
2014-07-07 15:30:00,14.59,14.59,14.56,14.57,339600.0,14.59,14.59,14.56,14.57,339600.0
2014-07-08 09:30:00,14.51,14.56,14.45,14.5,159000.0,14.51,14.56,14.45,14.5,159000.0
2014-07-08 10:00:00,14.5,14.52,14.49,14.51,191400.0,14.5,14.52,14.49,14.51,191400.0
2014-07-08 10:30:00,14.5,14.56,14.5,14.53,262200.0,14.5,14.56,14.5,14.53,262200.0
2014-07-08 11:00:00,14.53,14.54,14.49,14.49,140400.0,14.53,14.54,14.49,14.49,140400.0
2014-07-08 11:30:00,14.5,14.5,14.47,14.49,77400.0,14.5,14.5,14.47,14.49,77400.0
2014-07-08 12:00:00,14.48,14.51,14.48,14.5,117000.0,14.48,14.51,14.48,14.5,117000.0
2014-07-08 12:30:00,14.51,14.52,14.48,14.5,44400.0,14.51,14.52,14.48,14.5,44400.0
2014-07-08 13:00:00,14.51,14.51,14.49,14.51,75600.0,14.51,14.51,14.49,14.51,75600.0
2014-07-08 13:30:00,14.51,14.52,14.51,14.52,66600.0,14.51,14.52,14.51,14.52,66600.0
2014-07-08 14:00:00,14.51,14.51,14.49,14.51,52200.0,14.51,14.51,14.49,14.51,52200.0
2014-07-08 14:30:00,14.51,14.52,14.5,14.5,87000.0,14.51,14.52,14.5,14.5,87000.0
2014-07-08 15:00:00,14.5,14.51,14.48,14.49,114000.0,14.5,14.51,14.48,14.49,114000.0
2014-07-08 15:30:00,14.49,14.52,14.48,14.49,732000.0,14.49,14.52,14.48,14.49,732000.0
2014-07-09 09:30:00,14.52,14.62,14.49,14.54,220200.0,14.52,14.62,14.49,14.54,220200.0
2014-07-09 10:00:00,14.54,14.54,14.5,14.53,159000.0,14.54,14.54,14.5,14.53,159000.0
2014-07-09 10:30:00,14.53,14.59,14.52,14.56,103200.0,14.53,14.59,14.52,14.56,103200.0
2014-07-09 11:00:00,14.57,14.58,14.55,14.57,118200.0,14.57,14.58,14.55,14.57,118200.0
2014-07-09 11:30:00,14.56,14.6,14.55,14.59,133800.0,14.56,14.6,14.55,14.59,133800.0
2014-07-09 12:00:00,14.59,14.59,14.58,14.58,38400.0,14.59,14.59,14.58,14.58,38400.0
2014-07-09 12:30:00,14.59,14.6,14.59,14.6,57600.0,14.59,14.6,14.59,14.6,57600.0
2014-07-09 13:00:00,14.61,14.63,14.61,14.63,66000.0,14.61,14.63,14.61,14.63,66000.0
2014-07-09 13:30:00,14.63,14.63,14.62,14.63,118800.0,14.63,14.63,14.62,14.63,118800.0
2014-07-09 14:00:00,14.63,14.65,14.61,14.65,90600.0,14.63,14.65,14.61,14.65,90600.0
2014-07-09 14:30:00,14.64,14.65,14.62,14.64,137400.0,14.64,14.65,14.62,14.64,137400.0
2014-07-09 15:00:00,14.64,14.65,14.63,14.63,144000.0,14.64,14.65,14.63,14.63,144000.0
2014-07-09 15:30:00,14.64,14.65,14.63,14.65,291600.0,14.64,14.65,14.63,14.65,291600.0
2014-07-10 09:30:00,14.51,14.54,14.46,14.51,249000.0,14.51,14.54,14.46,14.51,249000.0
2014-07-10 10:00:00,14.5,14.56,14.49,14.56,184200.0,14.5,14.56,14.49,14.56,184200.0
2014-07-10 10:30:00,14.56,14.6,14.56,14.6,92400.0,14.56,14.6,14.56,14.6,92400.0
2014-07-10 11:00:00,14.59,14.61,14.58,14.59,106200.0,14.59,14.61,14.58,14.59,106200.0
2014-07-10 11:30:00,14.58,14.61,14.58,14.59,69600.0,14.58,14.61,14.58,14.59,69600.0
2014-07-10 12:00:00,14.59,14.64,14.58,14.63,90600.0,14.59,14.64,14.58,14.63,90600.0
2014-07-10 12:30:00,14.64,14.66,14.62,14.66,155400.0,14.64,14.66,14.62,14.66,155400.0
2014-07-10 13:00:00,14.66,14.68,14.66,14.68,151800.0,14.66,14.68,14.66,14.68,151800.0
2014-07-10 13:30:00,14.68,14.71,14.67,14.7,205800.0,14.68,14.71,14.67,14.7,205800.0
2014-07-10 14:00:00,14.7,14.7,14.68,14.69,115800.0,14.7,14.7,14.68,14.69,115800.0
2014-07-10 14:30:00,14.69,14.69,14.66,14.67,136800.0,14.69,14.69,14.66,14.67,136800.0
2014-07-10 15:00:00,14.67,14.68,14.65,14.68,138600.0,14.67,14.68,14.65,14.68,138600.0
2014-07-10 15:30:00,14.68,14.7,14.68,14.69,321000.0,14.68,14.7,14.68,14.69,321000.0
2014-07-11 09:30:00,14.65,14.71,14.5,14.7,306000.0,14.65,14.71,14.5,14.7,306000.0
2014-07-11 10:00:00,14.7,14.74,14.66,14.66,326400.0,14.7,14.74,14.66,14.66,326400.0
2014-07-11 10:30:00,14.66,14.66,14.57,14.58,217800.0,14.66,14.66,14.57,14.58,217800.0
2014-07-11 11:00:00,14.57,14.58,14.54,14.57,193200.0,14.57,14.58,14.54,14.57,193200.0
2014-07-11 11:30:00,14.57,14.65,14.57,14.64,451800.0,14.57,14.65,14.57,14.64,451800.0
2014-07-11 12:00:00,14.63,14.65,14.63,14.63,171000.0,14.63,14.65,14.63,14.63,171000.0
2014-07-11 12:30:00,14.63,14.64,14.61,14.63,91200.0,14.63,14.64,14.61,14.63,91200.0
2014-07-11 13:00:00,14.62,14.64,14.62,14.62,91200.0,14.62,14.64,14.62,14.62,91200.0
2014-07-11 13:30:00,14.63,14.63,14.62,14.62,138600.0,14.63,14.63,14.62,14.62,138600.0
2014-07-11 14:00:00,14.62,14.63,14.6,14.62,150600.0,14.62,14.63,14.6,14.62,150600.0
2014-07-11 14:30:00,14.62,14.63,14.61,14.63,108600.0,14.62,14.63,14.61,14.63,108600.0
2014-07-11 15:00:00,14.63,14.64,14.62,14.64,202800.0,14.63,14.64,14.62,14.64,202800.0
2014-07-11 15:30:00,14.64,14.66,14.63,14.66,338400.0,14.64,14.66,14.63,14.66,338400.0
2014-07-14 09:30:00,14.72,14.72,14.58,14.6,361800.0,14.72,14.72,14.58,14.6,361800.0
2014-07-14 10:00:00,14.61,14.62,14.56,14.56,314400.0,14.61,14.62,14.56,14.56,314400.0
2014-07-14 10:30:00,14.56,14.57,14.55,14.57,78600.0,14.56,14.57,14.55,14.57,78600.0
2014-07-14 11:00:00,14.56,14.57,14.55,14.56,84000.0,14.56,14.57,14.55,14.56,84000.0
2014-07-14 11:30:00,14.56,14.56,14.47,14.49,297600.0,14.56,14.56,14.47,14.49,297600.0
2014-07-14 12:00:00,14.49,14.49,14.4,14.4,585600.0,14.49,14.49,14.4,14.4,585600.0
2014-07-14 12:30:00,14.4,14.43,14.38,14.41,469200.0,14.4,14.43,14.38,14.41,469200.0
2014-07-14 13:00:00,14.41,14.45,14.4,14.45,370200.0,14.41,14.45,14.4,14.45,370200.0
2014-07-14 13:30:00,14.45,14.51,14.45,14.48,354000.0,14.45,14.51,14.45,14.48,354000.0
2014-07-14 14:00:00,14.48,14.5,14.46,14.47,453600.0,14.48,14.5,14.46,14.47,453600.0
2014-07-14 14:30:00,14.47,14.48,14.46,14.47,370800.0,14.47,14.48,14.46,14.47,370800.0
2014-07-14 15:00:00,14.47,14.47,14.44,14.47,307200.0,14.47,14.47,14.44,14.47,307200.0
2014-07-14 15:30:00,14.47,14.47,14.46,14.46,589200.0,14.47,14.47,14.46,14.46,589200.0
2014-07-15 09:30:00,14.5,14.62,14.46,14.47,341400.0,14.5,14.62,14.46,14.47,341400.0
2014-07-15 10:00:00,14.47,14.5,14.43,14.47,570000.0,14.47,14.5,14.43,14.47,570000.0
2014-07-15 10:30:00,14.47,14.52,14.44,14.52,534600.0,14.47,14.52,14.44,14.52,534600.0
2014-07-15 11:00:00,14.51,14.54,14.49,14.5,376800.0,14.51,14.54,14.49,14.5,376800.0
2014-07-15 11:30:00,14.5,14.52,14.48,14.51,403200.0,14.5,14.52,14.48,14.51,403200.0
2014-07-15 12:00:00,14.51,14.55,14.51,14.55,254400.0,14.51,14.55,14.51,14.55,254400.0
2014-07-15 12:30:00,14.55,14.57,14.54,14.56,235200.0,14.55,14.57,14.54,14.56,235200.0
2014-07-15 13:00:00,14.56,14.59,14.56,14.58,291600.0,14.56,14.59,14.56,14.58,291600.0
2014-07-15 13:30:00,14.58,14.62,14.57,14.59,360600.0,14.58,14.62,14.57,14.59,360600.0
2014-07-15 14:00:00,14.59,14.6,14.58,14.6,195000.0,14.59,14.6,14.58,14.6,195000.0
2014-07-15 14:30:00,14.6,14.61,14.59,14.59,262800.0,14.6,14.61,14.59,14.59,262800.0
2014-07-15 15:00:00,14.59,14.59,14.56,14.57,349200.0,14.59,14.59,14.56,14.57,349200.0
2014-07-15 15:30:00,14.57,14.6,14.56,14.59,751800.0,14.57,14.6,14.56,14.59,751800.0
2014-07-16 09:30:00,14.6,14.62,14.37,14.42,689400.0,14.6,14.62,14.37,14.42,689400.0
2014-07-16 10:00:00,14.43,14.52,14.42,14.47,824400.0,14.43,14.52,14.42,14.47,824400.0
2014-07-16 10:30:00,14.48,14.49,14.4,14.41,145800.0,14.48,14.49,14.4,14.41,145800.0
2014-07-16 11:00:00,14.41,14.44,14.39,14.4,132600.0,14.41,14.44,14.39,14.4,132600.0
2014-07-16 11:30:00,14.39,14.43,14.39,14.42,95400.0,14.39,14.43,14.39,14.42,95400.0
2014-07-16 12:00:00,14.42,14.45,14.41,14.44,54000.0,14.42,14.45,14.41,14.44,54000.0
2014-07-16 12:30:00,14.45,14.47,14.44,14.45,103800.0,14.45,14.47,14.44,14.45,103800.0
2014-07-16 13:00:00,14.45,14.47,14.43,14.47,52200.0,14.45,14.47,14.43,14.47,52200.0
2014-07-16 13:30:00,14.47,14.47,14.44,14.47,105600.0,14.47,14.47,14.44,14.47,105600.0
2014-07-16 14:00:00,14.47,14.48,14.41,14.42,168000.0,14.47,14.48,14.41,14.42,168000.0
2014-07-16 14:30:00,14.41,14.44,14.41,14.41,141000.0,14.41,14.44,14.41,14.41,141000.0
2014-07-16 15:00:00,14.41,14.42,14.41,14.42,209400.0,14.41,14.42,14.41,14.42,209400.0
2014-07-16 15:30:00,14.42,14.43,14.4,14.4,721800.0,14.42,14.43,14.4,14.4,721800.0
2014-07-17 09:30:00,14.34,14.51,14.29,14.51,137400.0,14.34,14.51,14.29,14.51,137400.0
2014-07-17 10:00:00,14.5,14.52,14.4,14.41,193800.0,14.5,14.52,14.4,14.41,193800.0
2014-07-17 10:30:00,14.41,14.43,14.39,14.4,270600.0,14.41,14.43,14.39,14.4,270600.0
2014-07-17 11:00:00,14.4,14.43,14.38,14.4,398400.0,14.4,14.43,14.38,14.4,398400.0
2014-07-17 11:30:00,14.4,14.44,14.4,14.4,495600.0,14.4,14.44,14.4,14.4,495600.0
2014-07-17 12:00:00,14.41,14.42,14.34,14.35,286200.0,14.41,14.42,14.34,14.35,286200.0
2014-07-17 12:30:00,14.36,14.37,14.31,14.33,222000.0,14.36,14.37,14.31,14.33,222000.0
2014-07-17 13:00:00,14.34,14.38,14.33,14.33,177000.0,14.34,14.38,14.33,14.33,177000.0
2014-07-17 13:30:00,14.34,14.34,14.28,14.33,333600.0,14.34,14.34,14.28,14.33,333600.0
2014-07-17 14:00:00,14.33,14.35,14.31,14.31,743400.0,14.33,14.35,14.31,14.31,743400.0
2014-07-17 14:30:00,14.31,14.33,14.28,14.28,225600.0,14.31,14.33,14.28,14.28,225600.0
2014-07-17 15:00:00,14.29,14.29,14.2,14.2,428400.0,14.29,14.29,14.2,14.2,428400.0
2014-07-17 15:30:00,14.2,14.21,14.17,14.17,877800.0,14.2,14.21,14.17,14.17,877800.0
2014-07-18 09:30:00,14.24,14.34,14.18,14.33,682200.0,14.24,14.34,14.18,14.33,682200.0
2014-07-18 10:00:00,14.33,14.35,14.29,14.3,474600.0,14.33,14.35,14.29,14.3,474600.0
2014-07-18 10:30:00,14.3,14.31,14.16,14.17,1267800.0,14.3,14.31,14.16,14.17,1267800.0
2014-07-18 11:00:00,14.17,14.31,14.16,14.29,1226400.0,14.17,14.31,14.16,14.29,1226400.0
2014-07-18 11:30:00,14.28,14.3,14.25,14.27,777600.0,14.28,14.3,14.25,14.27,777600.0
2014-07-18 12:00:00,14.27,14.28,14.24,14.26,513600.0,14.27,14.28,14.24,14.26,513600.0
2014-07-18 12:30:00,14.26,14.26,14.22,14.24,326400.0,14.26,14.26,14.22,14.24,326400.0
2014-07-18 13:00:00,14.24,14.26,14.24,14.25,479400.0,14.24,14.26,14.24,14.25,479400.0
2014-07-18 13:30:00,14.25,14.26,14.24,14.25,720000.0,14.25,14.26,14.24,14.25,720000.0
2014-07-18 14:00:00,14.25,14.26,14.25,14.25,769200.0,14.25,14.26,14.25,14.25,769200.0
2014-07-18 14:30:00,14.25,14.25,14.24,14.25,715200.0,14.25,14.25,14.24,14.25,715200.0
2014-07-18 15:00:00,14.25,14.29,14.25,14.26,1026600.0,14.25,14.29,14.25,14.26,1026600.0
2014-07-18 15:30:00,14.27,14.27,14.22,14.22,1735800.0,14.27,14.27,14.22,14.22,1735800.0
2014-07-21 09:30:00,14.19,14.24,14.01,14.15,518400.0,14.19,14.24,14.01,14.15,518400.0
2014-07-21 10:00:00,14.15,14.16,14.05,14.1,252600.0,14.15,14.16,14.05,14.1,252600.0
2014-07-21 10:30:00,14.12,14.13,14.08,14.12,186600.0,14.12,14.13,14.08,14.12,186600.0
2014-07-21 11:00:00,14.12,14.16,14.12,14.15,411600.0,14.12,14.16,14.12,14.15,411600.0
2014-07-21 11:30:00,14.15,14.15,14.13,14.15,237600.0,14.15,14.15,14.13,14.15,237600.0
2014-07-21 12:00:00,14.15,14.15,14.14,14.14,190200.0,14.15,14.15,14.14,14.14,190200.0
2014-07-21 12:30:00,14.15,14.15,14.13,14.15,316200.0,14.15,14.15,14.13,14.15,316200.0
2014-07-21 13:00:00,14.15,14.21,14.14,14.18,639600.0,14.15,14.21,14.14,14.18,639600.0
2014-07-21 13:30:00,14.18,14.26,14.16,14.26,220800.0,14.18,14.26,14.16,14.26,220800.0
2014-07-21 14:00:00,14.26,14.28,14.16,14.17,393000.0,14.26,14.28,14.16,14.17,393000.0
2014-07-21 14:30:00,14.17,14.26,14.17,14.23,228000.0,14.17,14.26,14.17,14.23,228000.0
2014-07-21 15:00:00,14.24,14.27,14.24,14.25,240600.0,14.24,14.27,14.24,14.25,240600.0
2014-07-21 15:30:00,14.25,14.26,14.22,14.22,845400.0,14.25,14.26,14.22,14.22,845400.0
2014-07-22 09:30:00,14.28,14.33,14.22,14.27,318600.0,14.28,14.33,14.22,14.27,318600.0
2014-07-22 10:00:00,14.28,14.33,14.26,14.31,272400.0,14.28,14.33,14.26,14.31,272400.0
2014-07-22 10:30:00,14.31,14.37,14.29,14.35,594600.0,14.31,14.37,14.29,14.35,594600.0
2014-07-22 11:00:00,14.33,14.37,14.3,14.31,147000.0,14.33,14.37,14.3,14.31,147000.0
2014-07-22 11:30:00,14.31,14.35,14.29,14.29,178800.0,14.31,14.35,14.29,14.29,178800.0
2014-07-22 12:00:00,14.29,14.31,14.28,14.3,245400.0,14.29,14.31,14.28,14.3,245400.0
2014-07-22 12:30:00,14.3,14.3,14.29,14.29,112800.0,14.3,14.3,14.29,14.29,112800.0
2014-07-22 13:00:00,14.3,14.31,14.29,14.3,172800.0,14.3,14.31,14.29,14.3,172800.0
2014-07-22 13:30:00,14.3,14.3,14.3,14.3,146400.0,14.3,14.3,14.3,14.3,146400.0
2014-07-22 14:00:00,14.3,14.3,14.28,14.3,234600.0,14.3,14.3,14.28,14.3,234600.0
2014-07-22 14:30:00,14.3,14.3,14.22,14.28,663600.0,14.3,14.3,14.22,14.28,663600.0
2014-07-22 15:00:00,14.28,14.3,14.28,14.28,294000.0,14.28,14.3,14.28,14.28,294000.0
2014-07-22 15:30:00,14.28,14.31,14.28,14.28,718800.0,14.28,14.31,14.28,14.28,718800.0
2014-07-23 09:30:00,14.33,14.4,14.29,14.33,384000.0,14.33,14.4,14.29,14.33,384000.0
2014-07-23 10:00:00,14.32,14.32,14.23,14.23,80400.0,14.32,14.32,14.23,14.23,80400.0
2014-07-23 10:30:00,14.24,14.31,14.24,14.29,98400.0,14.24,14.31,14.24,14.29,98400.0
2014-07-23 11:00:00,14.3,14.33,14.29,14.32,82200.0,14.3,14.33,14.29,14.32,82200.0
2014-07-23 11:30:00,14.32,14.35,14.32,14.33,224400.0,14.32,14.35,14.32,14.33,224400.0
2014-07-23 12:00:00,14.33,14.34,14.31,14.32,93600.0,14.33,14.34,14.31,14.32,93600.0
2014-07-23 12:30:00,14.31,14.32,14.29,14.3,74400.0,14.31,14.32,14.29,14.3,74400.0
2014-07-23 13:00:00,14.3,14.31,14.29,14.31,64200.0,14.3,14.31,14.29,14.31,64200.0
2014-07-23 13:30:00,14.31,14.31,14.29,14.29,94800.0,14.31,14.31,14.29,14.29,94800.0
2014-07-23 14:00:00,14.29,14.3,14.27,14.29,139800.0,14.29,14.3,14.27,14.29,139800.0
2014-07-23 14:30:00,14.29,14.31,14.28,14.3,108000.0,14.29,14.31,14.28,14.3,108000.0
2014-07-23 15:00:00,14.3,14.3,14.28,14.3,120600.0,14.3,14.3,14.28,14.3,120600.0
2014-07-23 15:30:00,14.3,14.31,14.25,14.26,1147200.0,14.3,14.31,14.25,14.26,1147200.0
2014-07-24 09:30:00,14.34,14.35,14.18,14.22,1459200.0,14.34,14.35,14.18,14.22,1459200.0
2014-07-24 10:00:00,14.22,14.26,14.19,14.24,1246200.0,14.22,14.26,14.19,14.24,1246200.0
2014-07-24 10:30:00,14.24,14.25,14.2,14.21,279600.0,14.24,14.25,14.2,14.21,279600.0
2014-07-24 11:00:00,14.22,14.25,14.21,14.24,648600.0,14.22,14.25,14.21,14.24,648600.0
2014-07-24 11:30:00,14.24,14.26,14.22,14.23,390000.0,14.24,14.26,14.22,14.23,390000.0
2014-07-24 12:00:00,14.24,14.24,14.21,14.22,813600.0,14.24,14.24,14.21,14.22,813600.0
2014-07-24 12:30:00,14.22,14.22,14.2,14.22,446400.0,14.22,14.22,14.2,14.22,446400.0
2014-07-24 13:00:00,14.22,14.23,14.21,14.21,537600.0,14.22,14.23,14.21,14.21,537600.0
2014-07-24 13:30:00,14.21,14.24,14.21,14.24,877200.0,14.21,14.24,14.21,14.24,877200.0
2014-07-24 14:00:00,14.24,14.26,14.21,14.21,1214400.0,14.24,14.26,14.21,14.21,1214400.0
2014-07-24 14:30:00,14.21,14.23,14.18,14.2,1545600.0,14.21,14.23,14.18,14.2,1545600.0
2014-07-24 15:00:00,14.2,14.22,14.19,14.21,846600.0,14.2,14.22,14.19,14.21,846600.0
2014-07-24 15:30:00,14.21,14.24,14.2,14.2,1828200.0,14.21,14.24,14.2,14.2,1828200.0
2014-07-25 09:30:00,14.17,14.24,14.11,14.17,500400.0,14.17,14.24,14.11,14.17,500400.0
2014-07-25 10:00:00,14.18,14.19,14.16,14.17,270000.0,14.18,14.19,14.16,14.17,270000.0
2014-07-25 10:30:00,14.17,14.17,14.15,14.16,301800.0,14.17,14.17,14.15,14.16,301800.0
2014-07-25 11:00:00,14.15,14.17,14.14,14.17,766200.0,14.15,14.17,14.14,14.17,766200.0
2014-07-25 11:30:00,14.17,14.17,14.16,14.16,387600.0,14.17,14.17,14.16,14.16,387600.0
2014-07-25 12:00:00,14.17,14.17,14.16,14.17,496800.0,14.17,14.17,14.16,14.17,496800.0
2014-07-25 12:30:00,14.17,14.17,14.16,14.17,244800.0,14.17,14.17,14.16,14.17,244800.0
2014-07-25 13:00:00,14.17,14.17,14.15,14.17,159000.0,14.17,14.17,14.15,14.17,159000.0
2014-07-25 13:30:00,14.17,14.17,14.16,14.16,363000.0,14.17,14.17,14.16,14.16,363000.0
2014-07-25 14:00:00,14.16,14.17,14.16,14.17,564600.0,14.16,14.17,14.16,14.17,564600.0
2014-07-25 14:30:00,14.17,14.2,14.17,14.19,421800.0,14.17,14.2,14.17,14.19,421800.0
2014-07-25 15:00:00,14.19,14.2,14.16,14.17,1960800.0,14.19,14.2,14.16,14.17,1960800.0
2014-07-25 15:30:00,14.16,14.18,14.16,14.17,1009200.0,14.16,14.18,14.16,14.17,1009200.0
2014-07-28 09:30:00,14.23,14.26,14.13,14.16,1599600.0,14.23,14.26,14.13,14.16,1599600.0
2014-07-28 10:00:00,14.16,14.18,14.12,14.17,854400.0,14.16,14.18,14.12,14.17,854400.0
2014-07-28 10:30:00,14.16,14.18,14.15,14.17,735000.0,14.16,14.18,14.15,14.17,735000.0
2014-07-28 11:00:00,14.17,14.17,14.16,14.17,1200000.0,14.17,14.17,14.16,14.17,1200000.0
2014-07-28 11:30:00,14.17,14.17,14.16,14.17,338400.0,14.17,14.17,14.16,14.17,338400.0
2014-07-28 12:00:00,14.17,14.17,14.16,14.17,163800.0,14.17,14.17,14.16,14.17,163800.0
2014-07-28 12:30:00,14.17,14.17,14.16,14.17,280200.0,14.17,14.17,14.16,14.17,280200.0
2014-07-28 13:00:00,14.17,14.19,14.16,14.17,259800.0,14.17,14.19,14.16,14.17,259800.0
2014-07-28 13:30:00,14.17,14.17,14.15,14.15,828600.0,14.17,14.17,14.15,14.15,828600.0
2014-07-28 14:00:00,14.15,14.17,14.15,14.17,232800.0,14.15,14.17,14.15,14.17,232800.0
2014-07-28 14:30:00,14.17,14.17,14.16,14.17,465600.0,14.17,14.17,14.16,14.17,465600.0
2014-07-28 15:00:00,14.17,14.17,14.16,14.17,872400.0,14.17,14.17,14.16,14.17,872400.0
2014-07-28 15:30:00,14.17,14.19,14.15,14.15,1475400.0,14.17,14.19,14.15,14.15,1475400.0
2014-07-29 09:30:00,14.2,14.2,14.14,14.15,693600.0,14.2,14.2,14.14,14.15,693600.0
2014-07-29 10:00:00,14.15,14.17,14.14,14.17,315600.0,14.15,14.17,14.14,14.17,315600.0
2014-07-29 10:30:00,14.17,14.17,14.16,14.16,814200.0,14.17,14.17,14.16,14.16,814200.0
2014-07-29 11:00:00,14.16,14.16,14.12,14.14,221400.0,14.16,14.16,14.12,14.14,221400.0
2014-07-29 11:30:00,14.14,14.16,14.11,14.16,163200.0,14.14,14.16,14.11,14.16,163200.0
2014-07-29 12:00:00,14.16,14.17,14.13,14.16,151800.0,14.16,14.17,14.13,14.16,151800.0
2014-07-29 12:30:00,14.16,14.19,14.15,14.16,271200.0,14.16,14.19,14.15,14.16,271200.0
2014-07-29 13:00:00,14.17,14.17,14.16,14.16,193200.0,14.17,14.17,14.16,14.16,193200.0
2014-07-29 13:30:00,14.16,14.17,14.14,14.17,607200.0,14.16,14.17,14.14,14.17,607200.0
2014-07-29 14:00:00,14.17,14.19,14.16,14.17,312000.0,14.17,14.19,14.16,14.17,312000.0
2014-07-29 14:30:00,14.17,14.17,14.14,14.17,225600.0,14.17,14.17,14.14,14.17,225600.0
2014-07-29 15:00:00,14.17,14.17,14.15,14.17,297600.0,14.17,14.17,14.15,14.17,297600.0
2014-07-29 15:30:00,14.17,14.17,14.06,14.07,976200.0,14.17,14.17,14.06,14.07,976200.0
2014-07-30 09:30:00,15.17,15.65,15.09,15.38,7336800.0,15.17,15.65,15.09,15.38,7336800.0
2014-07-30 10:00:00,15.37,15.62,15.35,15.57,2278800.0,15.37,15.62,15.35,15.57,2278800.0
2014-07-30 10:30:00,15.56,15.6,15.51,15.56,2439600.0,15.56,15.6,15.51,15.56,2439600.0
2014-07-30 11:00:00,15.56,15.68,15.54,15.61,3039000.0,15.56,15.68,15.54,15.61,3039000.0
2014-07-30 11:30:00,15.61,15.61,15.55,15.6,1794600.0,15.61,15.61,15.55,15.6,1794600.0
2014-07-30 12:00:00,15.6,15.63,15.56,15.6,1574400.0,15.6,15.63,15.56,15.6,1574400.0
2014-07-30 12:30:00,15.6,15.74,15.53,15.72,1353000.0,15.6,15.74,15.53,15.72,1353000.0
2014-07-30 13:00:00,15.72,15.75,15.69,15.72,972600.0,15.72,15.75,15.69,15.72,972600.0
2014-07-30 13:30:00,15.72,15.75,15.58,15.7,1771200.0,15.72,15.75,15.58,15.7,1771200.0
2014-07-30 14:00:00,15.7,15.75,15.58,15.58,1737600.0,15.7,15.75,15.58,15.58,1737600.0
2014-07-30 14:30:00,15.59,15.61,15.48,15.49,1366200.0,15.59,15.61,15.48,15.49,1366200.0
2014-07-30 15:00:00,15.49,15.55,15.47,15.51,2349600.0,15.49,15.55,15.47,15.51,2349600.0
2014-07-30 15:30:00,15.51,15.62,15.44,15.48,3740400.0,15.51,15.62,15.44,15.48,3740400.0
2014-07-31 09:30:00,15.35,15.42,15.27,15.31,1356600.0,15.35,15.42,15.27,15.31,1356600.0
2014-07-31 10:00:00,15.3,15.38,15.24,15.36,631800.0,15.3,15.38,15.24,15.36,631800.0
2014-07-31 10:30:00,15.37,15.41,15.34,15.34,550800.0,15.37,15.41,15.34,15.34,550800.0
2014-07-31 11:00:00,15.33,15.37,15.27,15.27,1044600.0,15.33,15.37,15.27,15.27,1044600.0
2014-07-31 11:30:00,15.27,15.3,15.21,15.22,649800.0,15.27,15.3,15.21,15.22,649800.0
2014-07-31 12:00:00,15.22,15.25,15.16,15.16,937800.0,15.22,15.25,15.16,15.16,937800.0
2014-07-31 12:30:00,15.16,15.18,15.13,15.15,587400.0,15.16,15.18,15.13,15.15,587400.0
2014-07-31 13:00:00,15.15,15.18,15.15,15.17,450000.0,15.15,15.18,15.15,15.17,450000.0
2014-07-31 13:30:00,15.17,15.17,15.11,15.12,810000.0,15.17,15.17,15.11,15.12,810000.0
2014-07-31 14:00:00,15.12,15.12,15.1,15.12,985200.0,15.12,15.12,15.1,15.12,985200.0
2014-07-31 14:30:00,15.12,15.12,15.05,15.06,441000.0,15.12,15.12,15.05,15.06,441000.0
2014-07-31 15:00:00,15.06,15.1,15.05,15.06,691200.0,15.06,15.1,15.05,15.06,691200.0
2014-07-31 15:30:00,15.06,15.1,15.03,15.04,2532600.0,15.06,15.1,15.03,15.04,2532600.0
2014-08-01 09:30:00,15.03,15.06,14.9,15.02,2032200.0,15.03,15.06,14.9,15.02,2032200.0
2014-08-01 10:00:00,15.02,15.08,15.0,15.03,1255800.0,15.02,15.08,15.0,15.03,1255800.0
2014-08-01 10:30:00,15.02,15.09,15.02,15.07,958800.0,15.02,15.09,15.02,15.07,958800.0
2014-08-01 11:00:00,15.07,15.15,15.05,15.13,697200.0,15.07,15.15,15.05,15.13,697200.0
2014-08-01 11:30:00,15.12,15.16,15.09,15.09,676200.0,15.12,15.16,15.09,15.09,676200.0
2014-08-01 12:00:00,15.09,15.1,15.04,15.1,444600.0,15.09,15.1,15.04,15.1,444600.0
2014-08-01 12:30:00,15.1,15.15,15.07,15.13,407400.0,15.1,15.15,15.07,15.13,407400.0
2014-08-01 13:00:00,15.13,15.18,15.13,15.18,279000.0,15.13,15.18,15.13,15.18,279000.0
2014-08-01 13:30:00,15.19,15.24,15.17,15.23,335400.0,15.19,15.24,15.17,15.23,335400.0
2014-08-01 14:00:00,15.23,15.27,15.22,15.26,492600.0,15.23,15.27,15.22,15.26,492600.0
2014-08-01 14:30:00,15.26,15.31,15.25,15.31,460200.0,15.26,15.31,15.25,15.31,460200.0
2014-08-01 15:00:00,15.31,15.33,15.29,15.32,582000.0,15.31,15.33,15.29,15.32,582000.0
2014-08-01 15:30:00,15.32,15.34,15.31,15.33,1662000.0,15.32,15.34,15.31,15.33,1662000.0
2014-08-04 09:30:00,15.33,15.49,15.27,15.42,597600.0,15.33,15.49,15.27,15.42,597600.0
2014-08-04 10:00:00,15.41,15.42,15.36,15.37,530400.0,15.41,15.42,15.36,15.37,530400.0
2014-08-04 10:30:00,15.37,15.43,15.35,15.41,517200.0,15.37,15.43,15.35,15.41,517200.0
2014-08-04 11:00:00,15.41,15.46,15.4,15.45,394200.0,15.41,15.46,15.4,15.45,394200.0
2014-08-04 11:30:00,15.45,15.47,15.42,15.46,325800.0,15.45,15.47,15.42,15.46,325800.0
2014-08-04 12:00:00,15.45,15.54,15.45,15.53,493800.0,15.45,15.54,15.45,15.53,493800.0
2014-08-04 12:30:00,15.53,15.53,15.47,15.48,176400.0,15.53,15.53,15.47,15.48,176400.0
2014-08-04 13:00:00,15.48,15.56,15.46,15.53,239400.0,15.48,15.56,15.46,15.53,239400.0
2014-08-04 13:30:00,15.53,15.56,15.5,15.56,388800.0,15.53,15.56,15.5,15.56,388800.0
2014-08-04 14:00:00,15.56,15.56,15.52,15.56,237600.0,15.56,15.56,15.52,15.56,237600.0
2014-08-04 14:30:00,15.56,15.58,15.54,15.58,254400.0,15.56,15.58,15.54,15.58,254400.0
2014-08-04 15:00:00,15.58,15.59,15.55,15.56,544200.0,15.58,15.59,15.55,15.56,544200.0
2014-08-04 15:30:00,15.56,15.58,15.56,15.57,850800.0,15.56,15.58,15.56,15.57,850800.0
2014-08-05 09:30:00,15.59,15.71,15.53,15.66,565800.0,15.59,15.71,15.53,15.66,565800.0
2014-08-05 10:00:00,15.67,15.72,15.63,15.72,343800.0,15.67,15.72,15.63,15.72,343800.0
2014-08-05 10:30:00,15.71,15.72,15.67,15.69,301800.0,15.71,15.72,15.67,15.69,301800.0
2014-08-05 11:00:00,15.68,15.77,15.67,15.76,528600.0,15.68,15.77,15.67,15.76,528600.0
2014-08-05 11:30:00,15.76,15.78,15.74,15.76,420000.0,15.76,15.78,15.74,15.76,420000.0
2014-08-05 12:00:00,15.77,15.77,15.74,15.75,294600.0,15.77,15.77,15.74,15.75,294600.0
2014-08-05 12:30:00,15.75,15.79,15.75,15.79,306600.0,15.75,15.79,15.75,15.79,306600.0
2014-08-05 13:00:00,15.79,15.8,15.75,15.77,726000.0,15.79,15.8,15.75,15.77,726000.0
2014-08-05 13:30:00,15.77,15.79,15.69,15.73,672000.0,15.77,15.79,15.69,15.73,672000.0
2014-08-05 14:00:00,15.73,15.74,15.68,15.7,311400.0,15.73,15.74,15.68,15.7,311400.0
2014-08-05 14:30:00,15.7,15.72,15.67,15.67,288000.0,15.7,15.72,15.67,15.67,288000.0
2014-08-05 15:00:00,15.67,15.67,15.61,15.61,401400.0,15.67,15.67,15.61,15.61,401400.0
2014-08-05 15:30:00,15.61,15.66,15.61,15.64,748200.0,15.61,15.66,15.61,15.64,748200.0
2014-08-06 09:30:00,15.5,15.65,15.46,15.58,387600.0,15.5,15.65,15.46,15.58,387600.0
2014-08-06 10:00:00,15.58,15.66,15.57,15.66,451800.0,15.58,15.66,15.57,15.66,451800.0
2014-08-06 10:30:00,15.66,15.7,15.6,15.69,250200.0,15.66,15.7,15.6,15.69,250200.0
2014-08-06 11:00:00,15.69,15.75,15.69,15.73,330000.0,15.69,15.75,15.69,15.73,330000.0
2014-08-06 11:30:00,15.72,15.8,15.72,15.74,573000.0,15.72,15.8,15.72,15.74,573000.0
2014-08-06 12:00:00,15.74,15.81,15.74,15.8,343800.0,15.74,15.81,15.74,15.8,343800.0
2014-08-06 12:30:00,15.8,15.86,15.79,15.85,517200.0,15.8,15.86,15.79,15.85,517200.0
2014-08-06 13:00:00,15.85,15.88,15.84,15.85,403200.0,15.85,15.88,15.84,15.85,403200.0
2014-08-06 13:30:00,15.85,15.87,15.83,15.85,447000.0,15.85,15.87,15.83,15.85,447000.0
2014-08-06 14:00:00,15.84,15.87,15.83,15.85,371400.0,15.84,15.87,15.83,15.85,371400.0
2014-08-06 14:30:00,15.85,15.9,15.84,15.88,485400.0,15.85,15.9,15.84,15.88,485400.0
2014-08-06 15:00:00,15.88,15.9,15.84,15.87,403800.0,15.88,15.9,15.84,15.87,403800.0
2014-08-06 15:30:00,15.87,15.87,15.83,15.84,1048800.0,15.87,15.87,15.83,15.84,1048800.0
2014-08-07 09:30:00,15.88,15.92,15.78,15.86,510000.0,15.88,15.92,15.78,15.86,510000.0
2014-08-07 10:00:00,15.86,15.92,15.84,15.9,436800.0,15.86,15.92,15.84,15.9,436800.0
2014-08-07 10:30:00,15.9,15.92,15.85,15.87,347400.0,15.9,15.92,15.85,15.87,347400.0
2014-08-07 11:00:00,15.88,15.9,15.83,15.88,541800.0,15.88,15.9,15.83,15.88,541800.0
2014-08-07 11:30:00,15.87,15.91,15.84,15.85,388200.0,15.87,15.91,15.84,15.85,388200.0
2014-08-07 12:00:00,15.85,15.88,15.84,15.85,444000.0,15.85,15.88,15.84,15.85,444000.0
2014-08-07 12:30:00,15.85,15.85,15.78,15.78,246600.0,15.85,15.85,15.78,15.78,246600.0
2014-08-07 13:00:00,15.78,15.81,15.77,15.81,268200.0,15.78,15.81,15.77,15.81,268200.0
2014-08-07 13:30:00,15.8,15.83,15.78,15.81,236400.0,15.8,15.83,15.78,15.81,236400.0
2014-08-07 14:00:00,15.8,15.8,15.75,15.75,256800.0,15.8,15.8,15.75,15.75,256800.0
2014-08-07 14:30:00,15.75,15.76,15.72,15.72,219000.0,15.75,15.76,15.72,15.72,219000.0
2014-08-07 15:00:00,15.72,15.74,15.67,15.68,445200.0,15.72,15.74,15.67,15.68,445200.0
2014-08-07 15:30:00,15.68,15.74,15.67,15.73,990600.0,15.68,15.74,15.67,15.73,990600.0
2014-08-08 09:30:00,15.72,15.74,15.66,15.72,283800.0,15.72,15.74,15.66,15.72,283800.0
2014-08-08 10:00:00,15.71,15.76,15.67,15.68,137400.0,15.71,15.76,15.67,15.68,137400.0
2014-08-08 10:30:00,15.69,15.72,15.67,15.69,159000.0,15.69,15.72,15.67,15.69,159000.0
2014-08-08 11:00:00,15.68,15.71,15.67,15.67,482400.0,15.68,15.71,15.67,15.67,482400.0
2014-08-08 11:30:00,15.67,15.73,15.67,15.72,247200.0,15.67,15.73,15.67,15.72,247200.0
2014-08-08 12:00:00,15.72,15.74,15.7,15.71,125400.0,15.72,15.74,15.7,15.71,125400.0
2014-08-08 12:30:00,15.71,15.73,15.7,15.72,151200.0,15.71,15.73,15.7,15.72,151200.0
2014-08-08 13:00:00,15.72,15.81,15.71,15.8,114600.0,15.72,15.81,15.71,15.8,114600.0
2014-08-08 13:30:00,15.8,15.81,15.77,15.81,95400.0,15.8,15.81,15.77,15.81,95400.0
2014-08-08 14:00:00,15.8,15.82,15.75,15.78,191400.0,15.8,15.82,15.75,15.78,191400.0
2014-08-08 14:30:00,15.78,15.78,15.74,15.75,121200.0,15.78,15.78,15.74,15.75,121200.0
2014-08-08 15:00:00,15.74,15.75,15.71,15.74,241200.0,15.74,15.75,15.71,15.74,241200.0
2014-08-08 15:30:00,15.74,15.79,15.74,15.78,528600.0,15.74,15.79,15.74,15.78,528600.0
2014-08-11 09:30:00,15.82,15.82,15.75,15.81,310200.0,15.82,15.82,15.75,15.81,310200.0
2014-08-11 10:00:00,15.82,15.91,15.8,15.91,202200.0,15.82,15.91,15.8,15.91,202200.0
2014-08-11 10:30:00,15.89,15.91,15.85,15.87,139200.0,15.89,15.91,15.85,15.87,139200.0
2014-08-11 11:00:00,15.87,15.9,15.85,15.89,176400.0,15.87,15.9,15.85,15.89,176400.0
2014-08-11 11:30:00,15.89,15.9,15.87,15.87,95400.0,15.89,15.9,15.87,15.87,95400.0
2014-08-11 12:00:00,15.87,15.88,15.84,15.85,80400.0,15.87,15.88,15.84,15.85,80400.0
2014-08-11 12:30:00,15.85,15.86,15.81,15.81,153600.0,15.85,15.86,15.81,15.81,153600.0
2014-08-11 13:00:00,15.81,15.84,15.81,15.83,113400.0,15.81,15.84,15.81,15.83,113400.0
2014-08-11 13:30:00,15.84,15.86,15.81,15.82,141600.0,15.84,15.86,15.81,15.82,141600.0
2014-08-11 14:00:00,15.82,15.82,15.76,15.77,229800.0,15.82,15.82,15.76,15.77,229800.0
2014-08-11 14:30:00,15.77,15.78,15.76,15.77,96000.0,15.77,15.78,15.76,15.77,96000.0
2014-08-11 15:00:00,15.77,15.78,15.75,15.75,189000.0,15.77,15.78,15.75,15.75,189000.0
2014-08-11 15:30:00,15.75,15.77,15.73,15.75,418800.0,15.75,15.77,15.73,15.75,418800.0
2014-08-12 09:30:00,15.77,15.84,15.72,15.83,315600.0,15.77,15.84,15.72,15.83,315600.0
2014-08-12 10:00:00,15.82,15.88,15.81,15.88,477000.0,15.82,15.88,15.81,15.88,477000.0
2014-08-12 10:30:00,15.88,15.9,15.83,15.83,328800.0,15.88,15.9,15.83,15.83,328800.0
2014-08-12 11:00:00,15.83,15.88,15.81,15.87,155400.0,15.83,15.88,15.81,15.87,155400.0
2014-08-12 11:30:00,15.87,15.88,15.85,15.85,150000.0,15.87,15.88,15.85,15.85,150000.0
2014-08-12 12:00:00,15.84,15.86,15.83,15.85,110400.0,15.84,15.86,15.83,15.85,110400.0
2014-08-12 12:30:00,15.85,15.86,15.84,15.84,157800.0,15.85,15.86,15.84,15.84,157800.0
2014-08-12 13:00:00,15.85,15.86,15.78,15.78,359400.0,15.85,15.86,15.78,15.78,359400.0
2014-08-12 13:30:00,15.78,15.85,15.74,15.84,718800.0,15.78,15.85,15.74,15.84,718800.0
2014-08-12 14:00:00,15.84,15.84,15.8,15.81,132600.0,15.84,15.84,15.8,15.81,132600.0
2014-08-12 14:30:00,15.8,15.83,15.8,15.82,106800.0,15.8,15.83,15.8,15.82,106800.0
2014-08-12 15:00:00,15.82,15.84,15.81,15.83,224400.0,15.82,15.84,15.81,15.83,224400.0
2014-08-12 15:30:00,15.83,15.84,15.82,15.83,567000.0,15.83,15.84,15.82,15.83,567000.0
2014-08-13 09:30:00,15.85,15.92,15.84,15.85,429600.0,15.85,15.92,15.84,15.85,429600.0
2014-08-13 10:00:00,15.85,15.92,15.85,15.9,289800.0,15.85,15.92,15.85,15.9,289800.0
2014-08-13 10:30:00,15.9,15.92,15.89,15.91,426000.0,15.9,15.92,15.89,15.91,426000.0
2014-08-13 11:00:00,15.91,15.98,15.9,15.98,249000.0,15.91,15.98,15.9,15.98,249000.0
2014-08-13 11:30:00,15.99,16.07,15.97,16.06,312600.0,15.99,16.07,15.97,16.06,312600.0
2014-08-13 12:00:00,16.05,16.08,16.02,16.04,237000.0,16.05,16.08,16.02,16.04,237000.0
2014-08-13 12:30:00,16.04,16.12,16.03,16.1,266400.0,16.04,16.12,16.03,16.1,266400.0
2014-08-13 13:00:00,16.1,16.12,16.03,16.07,451800.0,16.1,16.12,16.03,16.07,451800.0
2014-08-13 13:30:00,16.07,16.08,15.97,15.97,450600.0,16.07,16.08,15.97,15.97,450600.0
2014-08-13 14:00:00,15.97,16.04,15.97,16.03,181800.0,15.97,16.04,15.97,16.03,181800.0
2014-08-13 14:30:00,16.03,16.08,16.03,16.05,175200.0,16.03,16.08,16.03,16.05,175200.0
2014-08-13 15:00:00,16.05,16.05,15.99,16.0,444600.0,16.05,16.05,15.99,16.0,444600.0
2014-08-13 15:30:00,15.99,16.0,15.97,15.98,559200.0,15.99,16.0,15.97,15.98,559200.0
2014-08-14 09:30:00,16.03,16.03,15.92,15.94,399000.0,16.03,16.03,15.92,15.94,399000.0
2014-08-14 10:00:00,15.94,15.99,15.92,15.93,240600.0,15.94,15.99,15.92,15.93,240600.0
2014-08-14 10:30:00,15.93,15.95,15.92,15.94,172200.0,15.93,15.95,15.92,15.94,172200.0
2014-08-14 11:00:00,15.94,15.94,15.92,15.92,139800.0,15.94,15.94,15.92,15.92,139800.0
2014-08-14 11:30:00,15.92,15.95,15.92,15.95,99600.0,15.92,15.95,15.92,15.95,99600.0
2014-08-14 12:00:00,15.95,15.96,15.93,15.93,130200.0,15.95,15.96,15.93,15.93,130200.0
2014-08-14 12:30:00,15.93,15.94,15.92,15.93,162000.0,15.93,15.94,15.92,15.93,162000.0
2014-08-14 13:00:00,15.93,15.95,15.93,15.93,175200.0,15.93,15.95,15.93,15.93,175200.0
2014-08-14 13:30:00,15.93,15.94,15.91,15.93,208200.0,15.93,15.94,15.91,15.93,208200.0
2014-08-14 14:00:00,15.93,15.97,15.92,15.94,417000.0,15.93,15.97,15.92,15.94,417000.0
2014-08-14 14:30:00,15.94,15.94,15.92,15.93,255600.0,15.94,15.94,15.92,15.93,255600.0
2014-08-14 15:00:00,15.93,15.95,15.93,15.95,225600.0,15.93,15.95,15.93,15.95,225600.0
2014-08-14 15:30:00,15.95,15.97,15.93,15.95,1115400.0,15.95,15.97,15.93,15.95,1115400.0
2014-08-15 09:30:00,15.98,16.21,15.97,16.21,626400.0,15.98,16.21,15.97,16.21,626400.0
2014-08-15 10:00:00,16.21,16.21,16.12,16.15,703200.0,16.21,16.21,16.12,16.15,703200.0
2014-08-15 10:30:00,16.16,16.19,16.04,16.08,365400.0,16.16,16.19,16.04,16.08,365400.0
2014-08-15 11:00:00,16.08,16.09,16.04,16.05,206400.0,16.08,16.09,16.04,16.05,206400.0
2014-08-15 11:30:00,16.05,16.06,15.95,15.98,109200.0,16.05,16.06,15.95,15.98,109200.0
2014-08-15 12:00:00,15.97,16.01,15.95,16.01,123000.0,15.97,16.01,15.95,16.01,123000.0
2014-08-15 12:30:00,16.01,16.04,16.0,16.01,161400.0,16.01,16.04,16.0,16.01,161400.0
2014-08-15 13:00:00,16.01,16.02,16.0,16.02,103200.0,16.01,16.02,16.0,16.02,103200.0
2014-08-15 13:30:00,16.02,16.02,15.99,16.0,116400.0,16.02,16.02,15.99,16.0,116400.0
2014-08-15 14:00:00,16.0,16.05,15.99,16.05,146400.0,16.0,16.05,15.99,16.05,146400.0
2014-08-15 14:30:00,16.06,16.1,16.06,16.09,266400.0,16.06,16.1,16.06,16.09,266400.0
2014-08-15 15:00:00,16.09,16.1,16.07,16.08,235200.0,16.09,16.1,16.07,16.08,235200.0
2014-08-15 15:30:00,16.08,16.11,16.06,16.1,636000.0,16.08,16.11,16.06,16.1,636000.0
2014-08-18 09:30:00,16.2,16.32,16.15,16.32,449400.0,16.2,16.32,16.15,16.32,449400.0
2014-08-18 10:00:00,16.32,16.33,16.27,16.28,300600.0,16.32,16.33,16.27,16.28,300600.0
2014-08-18 10:30:00,16.28,16.3,16.27,16.28,217200.0,16.28,16.3,16.27,16.28,217200.0
2014-08-18 11:00:00,16.28,16.3,16.27,16.3,223800.0,16.28,16.3,16.27,16.3,223800.0
2014-08-18 11:30:00,16.3,16.33,16.29,16.33,257400.0,16.3,16.33,16.29,16.33,257400.0
2014-08-18 12:00:00,16.32,16.38,16.32,16.35,291600.0,16.32,16.38,16.32,16.35,291600.0
2014-08-18 12:30:00,16.36,16.36,16.33,16.34,79800.0,16.36,16.36,16.33,16.34,79800.0
2014-08-18 13:00:00,16.34,16.34,16.27,16.27,153000.0,16.34,16.34,16.27,16.27,153000.0
2014-08-18 13:30:00,16.28,16.33,16.28,16.32,129000.0,16.28,16.33,16.28,16.32,129000.0
2014-08-18 14:00:00,16.33,16.35,16.31,16.34,621600.0,16.33,16.35,16.31,16.34,621600.0
2014-08-18 14:30:00,16.34,16.38,16.32,16.33,144000.0,16.34,16.38,16.32,16.33,144000.0
2014-08-18 15:00:00,16.34,16.37,16.33,16.36,306600.0,16.34,16.37,16.33,16.36,306600.0
2014-08-18 15:30:00,16.36,16.36,16.29,16.32,810000.0,16.36,16.36,16.29,16.32,810000.0
2014-08-19 09:30:00,16.3,16.33,16.18,16.3,464400.0,16.3,16.33,16.18,16.3,464400.0
2014-08-19 10:00:00,16.29,16.32,16.27,16.29,167400.0,16.29,16.32,16.27,16.29,167400.0
2014-08-19 10:30:00,16.29,16.29,16.23,16.24,110400.0,16.29,16.29,16.23,16.24,110400.0
2014-08-19 11:00:00,16.24,16.25,16.22,16.24,163200.0,16.24,16.25,16.22,16.24,163200.0
2014-08-19 11:30:00,16.24,16.25,16.23,16.25,104400.0,16.24,16.25,16.23,16.25,104400.0
2014-08-19 12:00:00,16.25,16.25,16.24,16.25,75000.0,16.25,16.25,16.24,16.25,75000.0
2014-08-19 12:30:00,16.25,16.25,16.21,16.21,99600.0,16.25,16.25,16.21,16.21,99600.0
2014-08-19 13:00:00,16.21,16.23,16.21,16.23,80400.0,16.21,16.23,16.21,16.23,80400.0
2014-08-19 13:30:00,16.24,16.25,16.23,16.24,80400.0,16.24,16.25,16.23,16.24,80400.0
2014-08-19 14:00:00,16.24,16.29,16.24,16.29,75600.0,16.24,16.29,16.24,16.29,75600.0
2014-08-19 14:30:00,16.29,16.31,16.28,16.29,70200.0,16.29,16.31,16.28,16.29,70200.0
2014-08-19 15:00:00,16.3,16.31,16.29,16.31,120600.0,16.3,16.31,16.29,16.31,120600.0
2014-08-19 15:30:00,16.31,16.34,16.29,16.33,676800.0,16.31,16.34,16.29,16.33,676800.0
2014-08-20 09:30:00,16.26,16.28,16.11,16.13,1338000.0,16.26,16.28,16.11,16.13,1338000.0
2014-08-20 10:00:00,16.14,16.27,16.11,16.27,495000.0,16.14,16.27,16.11,16.27,495000.0
2014-08-20 10:30:00,16.26,16.32,16.25,16.31,543600.0,16.26,16.32,16.25,16.31,543600.0
2014-08-20 11:00:00,16.31,16.39,16.31,16.33,238800.0,16.31,16.39,16.31,16.33,238800.0
2014-08-20 11:30:00,16.33,16.33,16.22,16.24,126600.0,16.33,16.33,16.22,16.24,126600.0
2014-08-20 12:00:00,16.25,16.27,16.23,16.26,88800.0,16.25,16.27,16.23,16.26,88800.0
2014-08-20 12:30:00,16.27,16.29,16.26,16.28,88800.0,16.27,16.29,16.26,16.28,88800.0
2014-08-20 13:00:00,16.27,16.29,16.26,16.29,138000.0,16.27,16.29,16.26,16.29,138000.0
2014-08-20 13:30:00,16.28,16.31,16.28,16.29,246600.0,16.28,16.31,16.28,16.29,246600.0
2014-08-20 14:00:00,16.29,16.3,16.24,16.3,108600.0,16.29,16.3,16.24,16.3,108600.0
2014-08-20 14:30:00,16.29,16.31,16.27,16.31,175200.0,16.29,16.31,16.27,16.31,175200.0
2014-08-20 15:00:00,16.3,16.31,16.29,16.3,318600.0,16.3,16.31,16.29,16.3,318600.0
2014-08-20 15:30:00,16.3,16.3,16.25,16.26,804000.0,16.3,16.3,16.25,16.26,804000.0
2014-08-21 09:30:00,16.41,16.48,16.36,16.42,519000.0,16.41,16.48,16.36,16.42,519000.0
2014-08-21 10:00:00,16.43,16.43,16.36,16.43,411000.0,16.43,16.43,16.36,16.43,411000.0
2014-08-21 10:30:00,16.43,16.45,16.41,16.41,285600.0,16.43,16.45,16.41,16.41,285600.0
2014-08-21 11:00:00,16.41,16.45,16.4,16.44,268200.0,16.41,16.45,16.4,16.44,268200.0
2014-08-21 11:30:00,16.45,16.45,16.38,16.39,245400.0,16.45,16.45,16.38,16.39,245400.0
2014-08-21 12:00:00,16.38,16.39,16.35,16.38,490200.0,16.38,16.39,16.35,16.38,490200.0
2014-08-21 12:30:00,16.38,16.46,16.38,16.44,319800.0,16.38,16.46,16.38,16.44,319800.0
2014-08-21 13:00:00,16.44,16.47,16.43,16.47,421800.0,16.44,16.47,16.43,16.47,421800.0
2014-08-21 13:30:00,16.47,16.49,16.46,16.47,199200.0,16.47,16.49,16.46,16.47,199200.0
2014-08-21 14:00:00,16.47,16.49,16.45,16.46,395400.0,16.47,16.49,16.45,16.46,395400.0
2014-08-21 14:30:00,16.46,16.49,16.45,16.49,256800.0,16.46,16.49,16.45,16.49,256800.0
2014-08-21 15:00:00,16.49,16.49,16.46,16.46,431400.0,16.49,16.49,16.46,16.46,431400.0
2014-08-21 15:30:00,16.46,16.47,16.44,16.45,504000.0,16.46,16.47,16.44,16.45,504000.0
2014-08-22 09:30:00,16.5,16.52,16.37,16.37,215400.0,16.5,16.52,16.37,16.37,215400.0
2014-08-22 10:00:00,16.38,16.42,16.37,16.41,156000.0,16.38,16.42,16.37,16.41,156000.0
2014-08-22 10:30:00,16.42,16.45,16.41,16.41,377400.0,16.42,16.45,16.41,16.41,377400.0
2014-08-22 11:00:00,16.41,16.46,16.41,16.46,199800.0,16.41,16.46,16.41,16.46,199800.0
2014-08-22 11:30:00,16.46,16.47,16.4,16.4,213000.0,16.46,16.47,16.4,16.4,213000.0
2014-08-22 12:00:00,16.4,16.44,16.39,16.44,125400.0,16.4,16.44,16.39,16.44,125400.0
2014-08-22 12:30:00,16.44,16.46,16.43,16.46,312600.0,16.44,16.46,16.43,16.46,312600.0
2014-08-22 13:00:00,16.46,16.47,16.46,16.46,118800.0,16.46,16.47,16.46,16.46,118800.0
2014-08-22 13:30:00,16.46,16.47,16.46,16.46,85200.0,16.46,16.47,16.46,16.46,85200.0
2014-08-22 14:00:00,16.46,16.47,16.4,16.4,148800.0,16.46,16.47,16.4,16.4,148800.0
2014-08-22 14:30:00,16.4,16.4,16.36,16.38,151800.0,16.4,16.4,16.36,16.38,151800.0
2014-08-22 15:00:00,16.38,16.42,16.38,16.38,282000.0,16.38,16.42,16.38,16.38,282000.0
2014-08-22 15:30:00,16.39,16.41,16.39,16.4,522600.0,16.39,16.41,16.39,16.4,522600.0
2014-08-25 09:30:00,16.44,16.49,16.38,16.43,221400.0,16.44,16.49,16.38,16.43,221400.0
2014-08-25 10:00:00,16.43,16.43,16.4,16.42,133200.0,16.43,16.43,16.4,16.42,133200.0
2014-08-25 10:30:00,16.42,16.42,16.36,16.37,171600.0,16.42,16.42,16.36,16.37,171600.0
2014-08-25 11:00:00,16.37,16.37,16.36,16.36,143400.0,16.37,16.37,16.36,16.36,143400.0
2014-08-25 11:30:00,16.36,16.4,16.36,16.39,117000.0,16.36,16.4,16.36,16.39,117000.0
2014-08-25 12:00:00,16.4,16.42,16.39,16.41,79200.0,16.4,16.42,16.39,16.41,79200.0
2014-08-25 12:30:00,16.41,16.41,16.39,16.4,103800.0,16.41,16.41,16.39,16.4,103800.0
2014-08-25 13:00:00,16.4,16.42,16.39,16.42,97800.0,16.4,16.42,16.39,16.42,97800.0
2014-08-25 13:30:00,16.42,16.42,16.4,16.42,236400.0,16.42,16.42,16.4,16.42,236400.0
2014-08-25 14:00:00,16.42,16.43,16.36,16.36,109200.0,16.42,16.43,16.36,16.36,109200.0
2014-08-25 14:30:00,16.36,16.38,16.35,16.38,156600.0,16.36,16.38,16.35,16.38,156600.0
2014-08-25 15:00:00,16.38,16.4,16.38,16.39,197400.0,16.38,16.4,16.38,16.39,197400.0
2014-08-25 15:30:00,16.39,16.43,16.39,16.42,352800.0,16.39,16.43,16.39,16.42,352800.0
2014-08-26 09:30:00,16.52,16.52,16.33,16.39,1024200.0,16.52,16.52,16.33,16.39,1024200.0
2014-08-26 10:00:00,16.39,16.48,16.36,16.48,232800.0,16.39,16.48,16.36,16.48,232800.0
2014-08-26 10:30:00,16.48,16.49,16.36,16.44,278400.0,16.48,16.49,16.36,16.44,278400.0
2014-08-26 11:00:00,16.44,16.56,16.44,16.55,312000.0,16.44,16.56,16.44,16.55,312000.0
2014-08-26 11:30:00,16.55,16.56,16.51,16.52,204000.0,16.55,16.56,16.51,16.52,204000.0
2014-08-26 12:00:00,16.53,16.53,16.5,16.52,144000.0,16.53,16.53,16.5,16.52,144000.0
2014-08-26 12:30:00,16.52,16.55,16.43,16.46,396000.0,16.52,16.55,16.43,16.46,396000.0
2014-08-26 13:00:00,16.46,16.49,16.43,16.45,136200.0,16.46,16.49,16.43,16.45,136200.0
2014-08-26 13:30:00,16.45,16.45,16.42,16.45,138600.0,16.45,16.45,16.42,16.45,138600.0
2014-08-26 14:00:00,16.45,16.49,16.43,16.43,288600.0,16.45,16.49,16.43,16.43,288600.0
2014-08-26 14:30:00,16.44,16.49,16.44,16.44,186600.0,16.44,16.49,16.44,16.44,186600.0
2014-08-26 15:00:00,16.44,16.48,16.44,16.47,246000.0,16.44,16.48,16.44,16.47,246000.0
2014-08-26 15:30:00,16.46,16.49,16.45,16.47,397800.0,16.46,16.49,16.45,16.47,397800.0
2014-08-27 09:30:00,16.45,16.47,16.33,16.33,366000.0,16.45,16.47,16.33,16.33,366000.0
2014-08-27 10:00:00,16.32,16.42,16.32,16.41,430800.0,16.32,16.42,16.32,16.41,430800.0
2014-08-27 10:30:00,16.4,16.41,16.32,16.32,419400.0,16.4,16.41,16.32,16.32,419400.0
2014-08-27 11:00:00,16.33,16.34,16.28,16.3,421800.0,16.33,16.34,16.28,16.3,421800.0
2014-08-27 11:30:00,16.3,16.33,16.29,16.33,167400.0,16.3,16.33,16.29,16.33,167400.0
2014-08-27 12:00:00,16.33,16.34,16.3,16.32,100800.0,16.33,16.34,16.3,16.32,100800.0
2014-08-27 12:30:00,16.32,16.33,16.28,16.28,146400.0,16.32,16.33,16.28,16.28,146400.0
2014-08-27 13:00:00,16.28,16.28,16.25,16.27,164400.0,16.28,16.28,16.25,16.27,164400.0
2014-08-27 13:30:00,16.27,16.32,16.27,16.3,141600.0,16.27,16.32,16.27,16.3,141600.0
2014-08-27 14:00:00,16.31,16.31,16.29,16.3,125400.0,16.31,16.31,16.29,16.3,125400.0
2014-08-27 14:30:00,16.3,16.31,16.25,16.25,129600.0,16.3,16.31,16.25,16.25,129600.0
2014-08-27 15:00:00,16.25,16.28,16.24,16.26,249000.0,16.25,16.28,16.24,16.26,249000.0
2014-08-27 15:30:00,16.26,16.26,16.25,16.25,507000.0,16.26,16.26,16.25,16.25,507000.0
2014-08-28 09:30:00,16.28,16.29,16.14,16.28,296400.0,16.28,16.29,16.14,16.28,296400.0
2014-08-28 10:00:00,16.28,16.28,16.17,16.22,240000.0,16.28,16.28,16.17,16.22,240000.0
2014-08-28 10:30:00,16.21,16.29,16.19,16.29,246600.0,16.21,16.29,16.19,16.29,246600.0
2014-08-28 11:00:00,16.28,16.3,16.27,16.29,134400.0,16.28,16.3,16.27,16.29,134400.0
2014-08-28 11:30:00,16.29,16.36,16.29,16.36,268200.0,16.29,16.36,16.29,16.36,268200.0
2014-08-28 12:00:00,16.35,16.36,16.31,16.33,243600.0,16.35,16.36,16.31,16.33,243600.0
2014-08-28 12:30:00,16.33,16.36,16.33,16.36,74400.0,16.33,16.36,16.33,16.36,74400.0
2014-08-28 13:00:00,16.35,16.36,16.34,16.35,124200.0,16.35,16.36,16.34,16.35,124200.0
2014-08-28 13:30:00,16.36,16.4,16.36,16.39,125400.0,16.36,16.4,16.36,16.39,125400.0
2014-08-28 14:00:00,16.4,16.4,16.35,16.36,247200.0,16.4,16.4,16.35,16.36,247200.0
2014-08-28 14:30:00,16.36,16.36,16.35,16.35,215400.0,16.36,16.36,16.35,16.35,215400.0
2014-08-28 15:00:00,16.35,16.39,16.35,16.39,362400.0,16.35,16.39,16.35,16.39,362400.0
2014-08-28 15:30:00,16.39,16.4,16.36,16.38,349800.0,16.39,16.4,16.36,16.38,349800.0
2014-08-29 09:30:00,16.39,16.42,16.31,16.42,441000.0,16.39,16.42,16.31,16.42,441000.0
2014-08-29 10:00:00,16.41,16.41,16.31,16.31,70800.0,16.41,16.41,16.31,16.31,70800.0
2014-08-29 10:30:00,16.31,16.36,16.3,16.33,175800.0,16.31,16.36,16.3,16.33,175800.0
2014-08-29 11:00:00,16.33,16.36,16.33,16.36,262800.0,16.33,16.36,16.33,16.36,262800.0
2014-08-29 11:30:00,16.36,16.45,16.35,16.41,361800.0,16.36,16.45,16.35,16.41,361800.0
2014-08-29 12:00:00,16.41,16.45,16.39,16.45,176400.0,16.41,16.45,16.39,16.45,176400.0
2014-08-29 12:30:00,16.45,16.47,16.45,16.47,135600.0,16.45,16.47,16.45,16.47,135600.0
2014-08-29 13:00:00,16.47,16.53,16.47,16.5,232200.0,16.47,16.53,16.47,16.5,232200.0
2014-08-29 13:30:00,16.5,16.52,16.5,16.52,150600.0,16.5,16.52,16.5,16.52,150600.0
2014-08-29 14:00:00,16.52,16.56,16.52,16.53,160800.0,16.52,16.56,16.52,16.53,160800.0
2014-08-29 14:30:00,16.53,16.53,16.51,16.52,144600.0,16.53,16.53,16.51,16.52,144600.0
2014-08-29 15:00:00,16.52,16.53,16.52,16.52,239400.0,16.52,16.53,16.52,16.52,239400.0
2014-08-29 15:30:00,16.52,16.55,16.52,16.54,655200.0,16.52,16.55,16.52,16.54,655200.0
2014-09-02 09:30:00,16.56,16.59,16.37,16.38,683400.0,16.56,16.59,16.37,16.38,683400.0
2014-09-02 10:00:00,16.38,16.4,16.28,16.29,493800.0,16.38,16.4,16.28,16.29,493800.0
2014-09-02 10:30:00,16.29,16.31,16.21,16.21,330000.0,16.29,16.31,16.21,16.21,330000.0
2014-09-02 11:00:00,16.21,16.27,16.21,16.24,295800.0,16.21,16.27,16.21,16.24,295800.0
2014-09-02 11:30:00,16.24,16.25,16.17,16.19,165600.0,16.24,16.25,16.17,16.19,165600.0
2014-09-02 12:00:00,16.19,16.2,16.14,16.17,350400.0,16.19,16.2,16.14,16.17,350400.0
2014-09-02 12:30:00,16.17,16.21,16.16,16.21,321000.0,16.17,16.21,16.16,16.21,321000.0
2014-09-02 13:00:00,16.21,16.24,16.18,16.24,330600.0,16.21,16.24,16.18,16.24,330600.0
2014-09-02 13:30:00,16.24,16.26,16.23,16.23,259800.0,16.24,16.26,16.23,16.23,259800.0
2014-09-02 14:00:00,16.22,16.23,16.18,16.2,295800.0,16.22,16.23,16.18,16.2,295800.0
2014-09-02 14:30:00,16.2,16.25,16.2,16.25,135000.0,16.2,16.25,16.2,16.25,135000.0
2014-09-02 15:00:00,16.25,16.26,16.24,16.25,131400.0,16.25,16.26,16.24,16.25,131400.0
2014-09-02 15:30:00,16.25,16.26,16.22,16.26,676200.0,16.25,16.26,16.22,16.26,676200.0
2014-09-03 09:30:00,16.37,16.44,16.27,16.33,643200.0,16.37,16.44,16.27,16.33,643200.0
2014-09-03 10:00:00,16.32,16.34,16.29,16.3,235800.0,16.32,16.34,16.29,16.3,235800.0
2014-09-03 10:30:00,16.3,16.36,16.29,16.35,180000.0,16.3,16.36,16.29,16.35,180000.0
2014-09-03 11:00:00,16.35,16.35,16.32,16.33,160200.0,16.35,16.35,16.32,16.33,160200.0
2014-09-03 11:30:00,16.33,16.36,16.32,16.33,141600.0,16.33,16.36,16.32,16.33,141600.0
2014-09-03 12:00:00,16.32,16.35,16.31,16.35,262800.0,16.32,16.35,16.31,16.35,262800.0
2014-09-03 12:30:00,16.35,16.35,16.33,16.33,156600.0,16.35,16.35,16.33,16.33,156600.0
2014-09-03 13:00:00,16.33,16.34,16.32,16.34,86400.0,16.33,16.34,16.32,16.34,86400.0
2014-09-03 13:30:00,16.34,16.34,16.31,16.32,141000.0,16.34,16.34,16.31,16.32,141000.0
2014-09-03 14:00:00,16.32,16.34,16.31,16.31,427800.0,16.32,16.34,16.31,16.31,427800.0
2014-09-03 14:30:00,16.32,16.34,16.3,16.31,133200.0,16.32,16.34,16.3,16.31,133200.0
2014-09-03 15:00:00,16.31,16.33,16.29,16.33,213000.0,16.31,16.33,16.29,16.33,213000.0
2014-09-03 15:30:00,16.33,16.35,16.29,16.32,1023000.0,16.33,16.35,16.29,16.32,1023000.0
2014-09-04 09:30:00,16.34,16.43,16.27,16.43,144600.0,16.34,16.43,16.27,16.43,144600.0
2014-09-04 10:00:00,16.43,16.46,16.41,16.45,328800.0,16.43,16.46,16.41,16.45,328800.0
2014-09-04 10:30:00,16.46,16.47,16.41,16.42,225600.0,16.46,16.47,16.41,16.42,225600.0
2014-09-04 11:00:00,16.42,16.47,16.42,16.44,145800.0,16.42,16.47,16.42,16.44,145800.0
2014-09-04 11:30:00,16.45,16.47,16.44,16.46,148800.0,16.45,16.47,16.44,16.46,148800.0
2014-09-04 12:00:00,16.45,16.48,16.44,16.46,194400.0,16.45,16.48,16.44,16.46,194400.0
2014-09-04 12:30:00,16.46,16.47,16.44,16.45,225000.0,16.46,16.47,16.44,16.45,225000.0
2014-09-04 13:00:00,16.45,16.47,16.43,16.44,272400.0,16.45,16.47,16.43,16.44,272400.0
2014-09-04 13:30:00,16.45,16.46,16.43,16.46,111000.0,16.45,16.46,16.43,16.46,111000.0
2014-09-04 14:00:00,16.46,16.47,16.42,16.43,326400.0,16.46,16.47,16.42,16.43,326400.0
2014-09-04 14:30:00,16.43,16.44,16.38,16.39,489600.0,16.43,16.44,16.38,16.39,489600.0
2014-09-04 15:00:00,16.38,16.39,16.35,16.37,315600.0,16.38,16.39,16.35,16.37,315600.0
2014-09-04 15:30:00,16.37,16.41,16.34,16.41,761400.0,16.37,16.41,16.34,16.41,761400.0
2014-09-05 09:30:00,16.38,16.48,16.35,16.48,633600.0,16.38,16.48,16.35,16.48,633600.0
2014-09-05 10:00:00,16.49,16.5,16.43,16.46,502800.0,16.49,16.5,16.43,16.46,502800.0
2014-09-05 10:30:00,16.46,16.46,16.41,16.42,169800.0,16.46,16.46,16.41,16.42,169800.0
2014-09-05 11:00:00,16.43,16.45,16.42,16.43,139200.0,16.43,16.45,16.42,16.43,139200.0
2014-09-05 11:30:00,16.44,16.44,16.42,16.43,118800.0,16.44,16.44,16.42,16.43,118800.0
2014-09-05 12:00:00,16.44,16.48,16.44,16.47,187200.0,16.44,16.48,16.44,16.47,187200.0
2014-09-05 12:30:00,16.47,16.49,16.46,16.48,130800.0,16.47,16.49,16.46,16.48,130800.0
2014-09-05 13:00:00,16.48,16.5,16.48,16.49,133800.0,16.48,16.5,16.48,16.49,133800.0
2014-09-05 13:30:00,16.48,16.49,16.44,16.46,67200.0,16.48,16.49,16.44,16.46,67200.0
2014-09-05 14:00:00,16.46,16.49,16.45,16.47,108000.0,16.46,16.49,16.45,16.47,108000.0
2014-09-05 14:30:00,16.47,16.51,16.46,16.5,558600.0,16.47,16.51,16.46,16.5,558600.0
2014-09-05 15:00:00,16.5,16.5,16.43,16.46,952200.0,16.5,16.5,16.43,16.46,952200.0
2014-09-05 15:30:00,16.46,16.5,16.46,16.49,471600.0,16.46,16.5,16.46,16.49,471600.0
2014-09-08 09:30:00,16.43,16.51,16.43,16.43,472800.0,16.43,16.51,16.43,16.43,472800.0
2014-09-08 10:00:00,16.44,16.49,16.41,16.47,399000.0,16.44,16.49,16.41,16.47,399000.0
2014-09-08 10:30:00,16.48,16.54,16.45,16.54,582600.0,16.48,16.54,16.45,16.54,582600.0
2014-09-08 11:00:00,16.54,16.55,16.46,16.48,1256400.0,16.54,16.55,16.46,16.48,1256400.0
2014-09-08 11:30:00,16.48,16.5,16.42,16.42,1001400.0,16.48,16.5,16.42,16.42,1001400.0
2014-09-08 12:00:00,16.42,16.51,16.41,16.49,449400.0,16.42,16.51,16.41,16.49,449400.0
2014-09-08 12:30:00,16.5,16.51,16.47,16.5,289200.0,16.5,16.51,16.47,16.5,289200.0
2014-09-08 13:00:00,16.5,16.5,16.44,16.45,391800.0,16.5,16.5,16.44,16.45,391800.0
2014-09-08 13:30:00,16.45,16.46,16.44,16.45,372600.0,16.45,16.46,16.44,16.45,372600.0
2014-09-08 14:00:00,16.45,16.51,16.45,16.49,529200.0,16.45,16.51,16.45,16.49,529200.0
2014-09-08 14:30:00,16.49,16.51,16.49,16.5,179400.0,16.49,16.51,16.49,16.5,179400.0
2014-09-08 15:00:00,16.5,16.51,16.47,16.49,458400.0,16.5,16.51,16.47,16.49,458400.0
2014-09-08 15:30:00,16.49,16.5,16.47,16.49,982200.0,16.49,16.5,16.47,16.49,982200.0
2014-09-09 09:30:00,16.47,16.54,16.4,16.43,555000.0,16.47,16.54,16.4,16.43,555000.0
2014-09-09 10:00:00,16.42,16.5,16.41,16.49,671400.0,16.42,16.5,16.41,16.49,671400.0
2014-09-09 10:30:00,16.49,16.52,16.46,16.51,232800.0,16.49,16.52,16.46,16.51,232800.0
2014-09-09 11:00:00,16.51,16.59,16.5,16.56,186000.0,16.51,16.59,16.5,16.56,186000.0
2014-09-09 11:30:00,16.56,16.59,16.56,16.58,369000.0,16.56,16.59,16.56,16.58,369000.0
2014-09-09 12:00:00,16.58,16.63,16.57,16.62,114000.0,16.58,16.63,16.57,16.62,114000.0
2014-09-09 12:30:00,16.62,16.63,16.56,16.56,90600.0,16.62,16.63,16.56,16.56,90600.0
2014-09-09 13:00:00,16.56,16.59,16.56,16.59,130800.0,16.56,16.59,16.56,16.59,130800.0
2014-09-09 13:30:00,16.59,16.63,16.59,16.61,261600.0,16.59,16.63,16.59,16.61,261600.0
2014-09-09 14:00:00,16.61,16.61,16.57,16.57,150600.0,16.61,16.61,16.57,16.57,150600.0
2014-09-09 14:30:00,16.58,16.59,16.56,16.57,152400.0,16.58,16.59,16.56,16.57,152400.0
2014-09-09 15:00:00,16.57,16.57,16.5,16.51,191400.0,16.57,16.57,16.5,16.51,191400.0
2014-09-09 15:30:00,16.51,16.54,16.5,16.51,516000.0,16.51,16.54,16.5,16.51,516000.0
2014-09-10 09:30:00,16.58,16.59,16.48,16.5,134400.0,16.58,16.59,16.48,16.5,134400.0
2014-09-10 10:00:00,16.5,16.53,16.49,16.53,189600.0,16.5,16.53,16.49,16.53,189600.0
2014-09-10 10:30:00,16.53,16.61,16.52,16.61,283800.0,16.53,16.61,16.52,16.61,283800.0
2014-09-10 11:00:00,16.6,16.64,16.59,16.61,265200.0,16.6,16.64,16.59,16.61,265200.0
2014-09-10 11:30:00,16.61,16.62,16.58,16.6,181800.0,16.61,16.62,16.58,16.6,181800.0
2014-09-10 12:00:00,16.6,16.63,16.6,16.62,370200.0,16.6,16.63,16.6,16.62,370200.0
2014-09-10 12:30:00,16.62,16.64,16.61,16.63,381600.0,16.62,16.64,16.61,16.63,381600.0
2014-09-10 13:00:00,16.62,16.66,16.62,16.64,380400.0,16.62,16.66,16.62,16.64,380400.0
2014-09-10 13:30:00,16.65,16.71,16.65,16.7,453600.0,16.65,16.71,16.65,16.7,453600.0
2014-09-10 14:00:00,16.7,16.75,16.7,16.75,205800.0,16.7,16.75,16.7,16.75,205800.0
2014-09-10 14:30:00,16.75,16.75,16.72,16.75,189000.0,16.75,16.75,16.72,16.75,189000.0
2014-09-10 15:00:00,16.75,16.79,16.74,16.74,233400.0,16.75,16.79,16.74,16.74,233400.0
2014-09-10 15:30:00,16.74,16.78,16.74,16.75,572400.0,16.74,16.78,16.74,16.75,572400.0
2014-09-11 09:30:00,16.79,16.92,16.74,16.85,624600.0,16.79,16.92,16.74,16.85,624600.0
2014-09-11 10:00:00,16.84,16.87,16.79,16.83,297600.0,16.84,16.87,16.79,16.83,297600.0
2014-09-11 10:30:00,16.82,16.86,16.78,16.86,418200.0,16.82,16.86,16.78,16.86,418200.0
2014-09-11 11:00:00,16.86,16.86,16.83,16.83,296400.0,16.86,16.86,16.83,16.83,296400.0
2014-09-11 11:30:00,16.84,16.86,16.83,16.86,93000.0,16.84,16.86,16.83,16.86,93000.0
2014-09-11 12:00:00,16.85,16.87,16.83,16.86,128400.0,16.85,16.87,16.83,16.86,128400.0
2014-09-11 12:30:00,16.86,16.87,16.83,16.84,163200.0,16.86,16.87,16.83,16.84,163200.0
2014-09-11 13:00:00,16.84,16.85,16.81,16.83,160800.0,16.84,16.85,16.81,16.83,160800.0
2014-09-11 13:30:00,16.83,16.85,16.82,16.84,109800.0,16.83,16.85,16.82,16.84,109800.0
2014-09-11 14:00:00,16.83,16.88,16.83,16.88,131400.0,16.83,16.88,16.83,16.88,131400.0
2014-09-11 14:30:00,16.88,16.88,16.83,16.84,105600.0,16.88,16.88,16.83,16.84,105600.0
2014-09-11 15:00:00,16.84,16.86,16.83,16.84,127800.0,16.84,16.86,16.83,16.84,127800.0
2014-09-11 15:30:00,16.84,16.87,16.84,16.86,307800.0,16.84,16.87,16.84,16.86,307800.0
2014-09-12 09:30:00,16.82,16.83,16.73,16.78,414000.0,16.82,16.83,16.73,16.78,414000.0
2014-09-12 10:00:00,16.77,16.77,16.72,16.74,156000.0,16.77,16.77,16.72,16.74,156000.0
2014-09-12 10:30:00,16.73,16.73,16.66,16.71,173400.0,16.73,16.73,16.66,16.71,173400.0
2014-09-12 11:00:00,16.71,16.71,16.67,16.7,135600.0,16.71,16.71,16.67,16.7,135600.0
2014-09-12 11:30:00,16.69,16.69,16.65,16.68,78600.0,16.69,16.69,16.65,16.68,78600.0
2014-09-12 12:00:00,16.68,16.68,16.63,16.64,73800.0,16.68,16.68,16.63,16.64,73800.0
2014-09-12 12:30:00,16.64,16.65,16.62,16.64,105600.0,16.64,16.65,16.62,16.64,105600.0
2014-09-12 13:00:00,16.63,16.66,16.59,16.61,123600.0,16.63,16.66,16.59,16.61,123600.0
2014-09-12 13:30:00,16.61,16.61,16.56,16.58,172800.0,16.61,16.61,16.56,16.58,172800.0
2014-09-12 14:00:00,16.58,16.71,16.58,16.69,319800.0,16.58,16.71,16.58,16.69,319800.0
2014-09-12 14:30:00,16.69,16.7,16.66,16.67,222000.0,16.69,16.7,16.66,16.67,222000.0
2014-09-12 15:00:00,16.67,16.68,16.63,16.64,370800.0,16.67,16.68,16.63,16.64,370800.0
2014-09-12 15:30:00,16.64,16.66,16.61,16.63,1117800.0,16.64,16.66,16.61,16.63,1117800.0
2014-09-15 09:30:00,16.67,16.72,16.56,16.67,513600.0,16.67,16.72,16.56,16.67,513600.0
2014-09-15 10:00:00,16.67,16.75,16.65,16.75,365400.0,16.67,16.75,16.65,16.75,365400.0
2014-09-15 10:30:00,16.75,16.8,16.74,16.78,334800.0,16.75,16.8,16.74,16.78,334800.0
2014-09-15 11:00:00,16.78,16.79,16.74,16.75,187800.0,16.78,16.79,16.74,16.75,187800.0
2014-09-15 11:30:00,16.75,16.79,16.74,16.77,156000.0,16.75,16.79,16.74,16.77,156000.0
2014-09-15 12:00:00,16.78,16.78,16.75,16.78,213000.0,16.78,16.78,16.75,16.78,213000.0
2014-09-15 12:30:00,16.77,16.82,16.75,16.82,102600.0,16.77,16.82,16.75,16.82,102600.0
2014-09-15 13:00:00,16.83,16.86,16.82,16.85,187200.0,16.83,16.86,16.82,16.85,187200.0
2014-09-15 13:30:00,16.85,16.86,16.84,16.84,232800.0,16.85,16.86,16.84,16.84,232800.0
2014-09-15 14:00:00,16.84,16.91,16.81,16.91,291600.0,16.84,16.91,16.81,16.91,291600.0
2014-09-15 14:30:00,16.91,16.97,16.9,16.95,379200.0,16.91,16.97,16.9,16.95,379200.0
2014-09-15 15:00:00,16.96,16.98,16.95,16.95,335400.0,16.96,16.98,16.95,16.95,335400.0
2014-09-15 15:30:00,16.95,16.95,16.86,16.9,1685400.0,16.95,16.95,16.86,16.9,1685400.0
2014-09-16 09:30:00,16.9,16.9,16.78,16.82,365400.0,16.9,16.9,16.78,16.82,365400.0
2014-09-16 10:00:00,16.83,16.85,16.74,16.74,427200.0,16.83,16.85,16.74,16.74,427200.0
2014-09-16 10:30:00,16.74,16.76,16.71,16.71,325800.0,16.74,16.76,16.71,16.71,325800.0
2014-09-16 11:00:00,16.71,16.75,16.7,16.75,121200.0,16.71,16.75,16.7,16.75,121200.0
2014-09-16 11:30:00,16.74,16.79,16.74,16.78,219600.0,16.74,16.79,16.74,16.78,219600.0
2014-09-16 12:00:00,16.78,16.84,16.77,16.83,575400.0,16.78,16.84,16.77,16.83,575400.0
2014-09-16 12:30:00,16.82,16.88,16.81,16.87,132000.0,16.82,16.88,16.81,16.87,132000.0
2014-09-16 13:00:00,16.87,16.89,16.84,16.86,193200.0,16.87,16.89,16.84,16.86,193200.0
2014-09-16 13:30:00,16.86,16.9,16.85,16.86,204600.0,16.86,16.9,16.85,16.86,204600.0
2014-09-16 14:00:00,16.87,16.88,16.85,16.88,259800.0,16.87,16.88,16.85,16.88,259800.0
2014-09-16 14:30:00,16.88,16.92,16.87,16.89,154800.0,16.88,16.92,16.87,16.89,154800.0
2014-09-16 15:00:00,16.89,16.92,16.88,16.88,147600.0,16.89,16.92,16.88,16.88,147600.0
2014-09-16 15:30:00,16.89,16.92,16.83,16.83,1219200.0,16.89,16.92,16.83,16.83,1219200.0
2014-09-17 09:30:00,16.85,16.97,16.84,16.96,226800.0,16.85,16.97,16.84,16.96,226800.0
2014-09-17 10:00:00,16.96,17.0,16.94,16.99,228000.0,16.96,17.0,16.94,16.99,228000.0
2014-09-17 10:30:00,16.99,17.04,16.99,17.0,306000.0,16.99,17.04,16.99,17.0,306000.0
2014-09-17 11:00:00,17.0,17.02,16.99,17.01,265200.0,17.0,17.02,16.99,17.01,265200.0
2014-09-17 11:30:00,17.01,17.04,17.0,17.04,168000.0,17.01,17.04,17.0,17.04,168000.0
2014-09-17 12:00:00,17.04,17.05,17.02,17.04,177600.0,17.04,17.05,17.02,17.04,177600.0
2014-09-17 12:30:00,17.04,17.07,17.04,17.05,125400.0,17.04,17.07,17.04,17.05,125400.0
2014-09-17 13:00:00,17.05,17.06,17.03,17.03,203400.0,17.05,17.06,17.03,17.03,203400.0
2014-09-17 13:30:00,17.03,17.07,17.02,17.07,130800.0,17.03,17.07,17.02,17.07,130800.0
2014-09-17 14:00:00,17.07,17.14,17.0,17.12,351000.0,17.07,17.14,17.0,17.12,351000.0
2014-09-17 14:30:00,17.13,17.13,17.08,17.11,178800.0,17.13,17.13,17.08,17.11,178800.0
2014-09-17 15:00:00,17.11,17.15,17.1,17.14,228000.0,17.11,17.15,17.1,17.14,228000.0
2014-09-17 15:30:00,17.13,17.13,17.05,17.07,460800.0,17.13,17.13,17.05,17.07,460800.0
2014-09-18 09:30:00,17.08,17.16,17.02,17.16,219600.0,17.08,17.16,17.02,17.16,219600.0
2014-09-18 10:00:00,17.16,17.18,17.11,17.12,244800.0,17.16,17.18,17.11,17.12,244800.0
2014-09-18 10:30:00,17.13,17.19,17.13,17.17,183600.0,17.13,17.19,17.13,17.17,183600.0
2014-09-18 11:00:00,17.17,17.22,17.16,17.19,210600.0,17.17,17.22,17.16,17.19,210600.0
2014-09-18 11:30:00,17.19,17.22,17.19,17.21,117600.0,17.19,17.22,17.19,17.21,117600.0
2014-09-18 12:00:00,17.22,17.22,17.19,17.19,138600.0,17.22,17.22,17.19,17.19,138600.0
2014-09-18 12:30:00,17.19,17.2,17.19,17.2,123000.0,17.19,17.2,17.19,17.2,123000.0
2014-09-18 13:00:00,17.19,17.2,17.19,17.19,129600.0,17.19,17.2,17.19,17.19,129600.0
2014-09-18 13:30:00,17.19,17.2,17.16,17.17,117600.0,17.19,17.2,17.16,17.17,117600.0
2014-09-18 14:00:00,17.17,17.21,17.17,17.19,233400.0,17.17,17.21,17.17,17.19,233400.0
2014-09-18 14:30:00,17.19,17.2,17.18,17.19,174000.0,17.19,17.2,17.18,17.19,174000.0
2014-09-18 15:00:00,17.19,17.23,17.19,17.22,246000.0,17.19,17.23,17.19,17.22,246000.0
2014-09-18 15:30:00,17.22,17.24,17.21,17.22,604800.0,17.22,17.24,17.21,17.22,604800.0
2014-09-19 09:30:00,17.29,17.33,17.21,17.32,775200.0,17.29,17.33,17.21,17.32,775200.0
2014-09-19 10:00:00,17.31,17.35,17.29,17.34,323400.0,17.31,17.35,17.29,17.34,323400.0
2014-09-19 10:30:00,17.35,17.42,17.33,17.39,845400.0,17.35,17.42,17.33,17.39,845400.0
2014-09-19 11:00:00,17.39,17.39,17.29,17.29,227400.0,17.39,17.39,17.29,17.29,227400.0
2014-09-19 11:30:00,17.29,17.36,17.24,17.35,367200.0,17.29,17.36,17.24,17.35,367200.0
2014-09-19 12:00:00,17.36,17.39,17.24,17.33,444000.0,17.36,17.39,17.24,17.33,444000.0
2014-09-19 12:30:00,17.33,17.37,17.26,17.36,356400.0,17.33,17.37,17.26,17.36,356400.0
2014-09-19 13:00:00,17.36,17.36,17.3,17.34,341400.0,17.36,17.36,17.3,17.34,341400.0
2014-09-19 13:30:00,17.34,17.42,17.33,17.34,312000.0,17.34,17.42,17.33,17.34,312000.0
2014-09-19 14:00:00,17.34,17.39,17.29,17.38,294000.0,17.34,17.39,17.29,17.38,294000.0
2014-09-19 14:30:00,17.38,17.44,17.37,17.4,702600.0,17.38,17.44,17.37,17.4,702600.0
2014-09-19 15:00:00,17.4,17.42,17.38,17.41,298800.0,17.4,17.42,17.38,17.41,298800.0
2014-09-19 15:30:00,17.42,17.43,17.33,17.34,849000.0,17.42,17.43,17.33,17.34,849000.0
2014-09-22 09:30:00,17.31,17.43,17.27,17.42,851400.0,17.31,17.43,17.27,17.42,851400.0
2014-09-22 10:00:00,17.42,17.45,17.37,17.4,384000.0,17.42,17.45,17.37,17.4,384000.0
2014-09-22 10:30:00,17.4,17.42,17.38,17.41,249000.0,17.4,17.42,17.38,17.41,249000.0
2014-09-22 11:00:00,17.41,17.42,17.4,17.4,213600.0,17.41,17.42,17.4,17.4,213600.0
2014-09-22 11:30:00,17.41,17.41,17.4,17.4,208800.0,17.41,17.41,17.4,17.4,208800.0
2014-09-22 12:00:00,17.4,17.4,17.35,17.36,151200.0,17.4,17.4,17.35,17.36,151200.0
2014-09-22 12:30:00,17.35,17.37,17.34,17.35,143400.0,17.35,17.37,17.34,17.35,143400.0
2014-09-22 13:00:00,17.35,17.36,17.32,17.35,120600.0,17.35,17.36,17.32,17.35,120600.0
2014-09-22 13:30:00,17.34,17.34,17.31,17.32,117000.0,17.34,17.34,17.31,17.32,117000.0
2014-09-22 14:00:00,17.32,17.34,17.31,17.32,145200.0,17.32,17.34,17.31,17.32,145200.0
2014-09-22 14:30:00,17.32,17.34,17.32,17.34,157200.0,17.32,17.34,17.32,17.34,157200.0
2014-09-22 15:00:00,17.34,17.35,17.3,17.32,206400.0,17.34,17.35,17.3,17.32,206400.0
2014-09-22 15:30:00,17.32,17.36,17.31,17.34,264000.0,17.32,17.36,17.31,17.34,264000.0
2014-09-23 09:30:00,17.1,17.28,17.1,17.24,487800.0,17.1,17.28,17.1,17.24,487800.0
2014-09-23 10:00:00,17.25,17.34,17.21,17.29,411000.0,17.25,17.34,17.21,17.29,411000.0
2014-09-23 10:30:00,17.29,17.36,17.24,17.24,373800.0,17.29,17.36,17.24,17.24,373800.0
2014-09-23 11:00:00,17.24,17.35,17.24,17.26,337200.0,17.24,17.35,17.24,17.26,337200.0
2014-09-23 11:30:00,17.25,17.27,17.23,17.25,123600.0,17.25,17.27,17.23,17.25,123600.0
2014-09-23 12:00:00,17.25,17.25,17.22,17.24,108000.0,17.25,17.25,17.22,17.24,108000.0
2014-09-23 12:30:00,17.24,17.3,17.22,17.23,174600.0,17.24,17.3,17.22,17.23,174600.0
2014-09-23 13:00:00,17.22,17.23,17.2,17.22,63000.0,17.22,17.23,17.2,17.22,63000.0
2014-09-23 13:30:00,17.23,17.27,17.19,17.21,104400.0,17.23,17.27,17.19,17.21,104400.0
2014-09-23 14:00:00,17.21,17.23,17.19,17.21,63000.0,17.21,17.23,17.19,17.21,63000.0
2014-09-23 14:30:00,17.21,17.25,17.19,17.25,141000.0,17.21,17.25,17.19,17.25,141000.0
2014-09-23 15:00:00,17.25,17.25,17.22,17.24,165000.0,17.25,17.25,17.22,17.24,165000.0
2014-09-23 15:30:00,17.24,17.26,17.2,17.2,560400.0,17.24,17.26,17.2,17.2,560400.0
2014-09-24 09:30:00,17.2,17.22,17.1,17.18,163800.0,17.2,17.22,17.1,17.18,163800.0
2014-09-24 10:00:00,17.19,17.21,17.15,17.2,166800.0,17.19,17.21,17.15,17.2,166800.0
2014-09-24 10:30:00,17.18,17.21,17.16,17.21,114000.0,17.18,17.21,17.16,17.21,114000.0
2014-09-24 11:00:00,17.21,17.21,17.18,17.19,152400.0,17.21,17.21,17.18,17.19,152400.0
2014-09-24 11:30:00,17.2,17.25,17.2,17.24,221400.0,17.2,17.25,17.2,17.24,221400.0
2014-09-24 12:00:00,17.25,17.25,17.21,17.21,262200.0,17.25,17.25,17.21,17.21,262200.0
2014-09-24 12:30:00,17.22,17.24,17.21,17.23,139200.0,17.22,17.24,17.21,17.23,139200.0
2014-09-24 13:00:00,17.23,17.23,17.21,17.22,87000.0,17.23,17.23,17.21,17.22,87000.0
2014-09-24 13:30:00,17.22,17.24,17.22,17.24,82200.0,17.22,17.24,17.22,17.24,82200.0
2014-09-24 14:00:00,17.24,17.25,17.22,17.24,177000.0,17.24,17.25,17.22,17.24,177000.0
2014-09-24 14:30:00,17.24,17.26,17.24,17.25,135600.0,17.24,17.26,17.24,17.25,135600.0
2014-09-24 15:00:00,17.25,17.27,17.25,17.25,165000.0,17.25,17.27,17.25,17.25,165000.0
2014-09-24 15:30:00,17.25,17.28,17.25,17.26,768600.0,17.25,17.28,17.25,17.26,768600.0
2014-09-25 09:30:00,17.34,17.36,17.22,17.27,304800.0,17.34,17.36,17.22,17.27,304800.0
2014-09-25 10:00:00,17.27,17.27,17.15,17.19,178200.0,17.27,17.27,17.15,17.19,178200.0
2014-09-25 10:30:00,17.18,17.22,17.15,17.22,130200.0,17.18,17.22,17.15,17.22,130200.0
2014-09-25 11:00:00,17.22,17.25,17.19,17.25,105600.0,17.22,17.25,17.19,17.25,105600.0
2014-09-25 11:30:00,17.25,17.25,17.2,17.21,142800.0,17.25,17.25,17.2,17.21,142800.0
2014-09-25 12:00:00,17.21,17.24,17.2,17.22,201000.0,17.21,17.24,17.2,17.22,201000.0
2014-09-25 12:30:00,17.2,17.23,17.2,17.21,78000.0,17.2,17.23,17.2,17.21,78000.0
2014-09-25 13:00:00,17.21,17.22,17.18,17.18,111600.0,17.21,17.22,17.18,17.18,111600.0
2014-09-25 13:30:00,17.18,17.2,17.16,17.17,69000.0,17.18,17.2,17.16,17.17,69000.0
2014-09-25 14:00:00,17.17,17.18,17.16,17.17,118800.0,17.17,17.18,17.16,17.17,118800.0
2014-09-25 14:30:00,17.17,17.18,17.15,17.16,118200.0,17.17,17.18,17.15,17.16,118200.0
2014-09-25 15:00:00,17.17,17.17,17.14,17.14,188400.0,17.17,17.17,17.14,17.14,188400.0
2014-09-25 15:30:00,17.14,17.16,17.11,17.11,520800.0,17.14,17.16,17.11,17.11,520800.0
2014-09-26 09:30:00,17.11,17.17,17.06,17.15,251400.0,17.11,17.17,17.06,17.15,251400.0
2014-09-26 10:00:00,17.15,17.17,17.11,17.11,143400.0,17.15,17.17,17.11,17.11,143400.0
2014-09-26 10:30:00,17.11,17.16,17.04,17.12,220200.0,17.11,17.16,17.04,17.12,220200.0
2014-09-26 11:00:00,17.13,17.14,17.09,17.1,113400.0,17.13,17.14,17.09,17.1,113400.0
2014-09-26 11:30:00,17.09,17.11,17.07,17.11,57600.0,17.09,17.11,17.07,17.11,57600.0
2014-09-26 12:00:00,17.11,17.11,17.08,17.08,145800.0,17.11,17.11,17.08,17.08,145800.0
2014-09-26 12:30:00,17.07,17.08,17.04,17.07,186600.0,17.07,17.08,17.04,17.07,186600.0
2014-09-26 13:00:00,17.07,17.08,17.06,17.06,184200.0,17.07,17.08,17.06,17.06,184200.0
2014-09-26 13:30:00,17.07,17.1,17.06,17.1,92400.0,17.07,17.1,17.06,17.1,92400.0
2014-09-26 14:00:00,17.1,17.13,17.1,17.12,212400.0,17.1,17.13,17.1,17.12,212400.0
2014-09-26 14:30:00,17.13,17.15,17.11,17.11,224400.0,17.13,17.15,17.11,17.11,224400.0
2014-09-26 15:00:00,17.12,17.15,17.1,17.11,296400.0,17.12,17.15,17.1,17.11,296400.0
2014-09-26 15:30:00,17.12,17.14,17.1,17.13,445800.0,17.12,17.14,17.1,17.13,445800.0
2014-09-29 09:30:00,17.03,17.16,17.02,17.11,337200.0,17.03,17.16,17.02,17.11,337200.0
2014-09-29 10:00:00,17.1,17.16,17.08,17.11,464400.0,17.1,17.16,17.08,17.11,464400.0
2014-09-29 10:30:00,17.11,17.14,17.1,17.1,177600.0,17.11,17.14,17.1,17.1,177600.0
2014-09-29 11:00:00,17.11,17.17,17.11,17.15,197400.0,17.11,17.17,17.11,17.15,197400.0
2014-09-29 11:30:00,17.14,17.16,17.12,17.16,120600.0,17.14,17.16,17.12,17.16,120600.0
2014-09-29 12:00:00,17.16,17.16,17.1,17.11,109800.0,17.16,17.16,17.1,17.11,109800.0
2014-09-29 12:30:00,17.12,17.13,17.09,17.12,168000.0,17.12,17.13,17.09,17.12,168000.0
2014-09-29 13:00:00,17.12,17.13,17.09,17.12,199200.0,17.12,17.13,17.09,17.12,199200.0
2014-09-29 13:30:00,17.12,17.13,17.1,17.12,85800.0,17.12,17.13,17.1,17.12,85800.0
2014-09-29 14:00:00,17.12,17.14,17.11,17.12,104400.0,17.12,17.14,17.11,17.12,104400.0
2014-09-29 14:30:00,17.11,17.16,17.1,17.16,147600.0,17.11,17.16,17.1,17.16,147600.0
2014-09-29 15:00:00,17.16,17.23,17.16,17.22,263400.0,17.16,17.23,17.16,17.22,263400.0
2014-09-29 15:30:00,17.22,17.22,17.18,17.2,327600.0,17.22,17.22,17.18,17.2,327600.0
2014-09-30 09:30:00,17.24,17.26,17.09,17.09,135000.0,17.24,17.26,17.09,17.09,135000.0
2014-09-30 10:00:00,17.1,17.13,17.07,17.09,162000.0,17.1,17.13,17.07,17.09,162000.0
2014-09-30 10:30:00,17.1,17.18,17.09,17.16,46800.0,17.1,17.18,17.09,17.16,46800.0
2014-09-30 11:00:00,17.16,17.2,17.16,17.18,69600.0,17.16,17.2,17.16,17.18,69600.0
2014-09-30 11:30:00,17.19,17.21,17.16,17.18,57000.0,17.19,17.21,17.16,17.18,57000.0
2014-09-30 12:00:00,17.17,17.18,17.12,17.14,51000.0,17.17,17.18,17.12,17.14,51000.0
2014-09-30 12:30:00,17.13,17.15,17.1,17.13,75000.0,17.13,17.15,17.1,17.13,75000.0
2014-09-30 13:00:00,17.13,17.17,17.12,17.14,109800.0,17.13,17.17,17.12,17.14,109800.0
2014-09-30 13:30:00,17.14,17.15,17.09,17.13,92400.0,17.14,17.15,17.09,17.13,92400.0
2014-09-30 14:00:00,17.13,17.16,17.11,17.13,109800.0,17.13,17.16,17.11,17.13,109800.0
2014-09-30 14:30:00,17.14,17.15,17.11,17.12,77400.0,17.14,17.15,17.11,17.12,77400.0
2014-09-30 15:00:00,17.11,17.12,17.09,17.11,168000.0,17.11,17.12,17.09,17.11,168000.0
2014-09-30 15:30:00,17.11,17.12,17.02,17.03,673800.0,17.11,17.12,17.02,17.03,673800.0
2014-10-01 09:30:00,17.05,17.08,16.96,17.04,357000.0,17.05,17.08,16.96,17.04,357000.0
2014-10-01 10:00:00,17.04,17.1,16.97,17.07,670800.0,17.04,17.1,16.97,17.07,670800.0
2014-10-01 10:30:00,17.07,17.2,17.06,17.2,315000.0,17.07,17.2,17.06,17.2,315000.0
2014-10-01 11:00:00,17.19,17.23,17.18,17.19,348000.0,17.19,17.23,17.18,17.19,348000.0
2014-10-01 11:30:00,17.19,17.22,17.17,17.22,287400.0,17.19,17.22,17.17,17.22,287400.0
2014-10-01 12:00:00,17.21,17.22,17.16,17.18,203400.0,17.21,17.22,17.16,17.18,203400.0
2014-10-01 12:30:00,17.19,17.19,17.15,17.17,178200.0,17.19,17.19,17.15,17.17,178200.0
2014-10-01 13:00:00,17.17,17.18,17.14,17.17,327600.0,17.17,17.18,17.14,17.17,327600.0
2014-10-01 13:30:00,17.17,17.18,17.14,17.17,198000.0,17.17,17.18,17.14,17.17,198000.0
2014-10-01 14:00:00,17.17,17.25,17.16,17.25,322800.0,17.17,17.25,17.16,17.25,322800.0
2014-10-01 14:30:00,17.25,17.28,17.22,17.23,246000.0,17.25,17.28,17.22,17.23,246000.0
2014-10-01 15:00:00,17.23,17.24,17.18,17.21,403200.0,17.23,17.24,17.18,17.21,403200.0
2014-10-01 15:30:00,17.21,17.28,17.2,17.24,856800.0,17.21,17.28,17.2,17.24,856800.0
2014-10-02 09:30:00,17.21,17.25,17.16,17.24,228000.0,17.21,17.25,17.16,17.24,228000.0
2014-10-02 10:00:00,17.24,17.24,17.2,17.22,292800.0,17.24,17.24,17.2,17.22,292800.0
2014-10-02 10:30:00,17.21,17.21,17.15,17.16,199200.0,17.21,17.21,17.15,17.16,199200.0
2014-10-02 11:00:00,17.15,17.21,17.14,17.2,235800.0,17.15,17.21,17.14,17.2,235800.0
2014-10-02 11:30:00,17.2,17.21,17.16,17.18,142800.0,17.2,17.21,17.16,17.18,142800.0
2014-10-02 12:00:00,17.19,17.22,17.18,17.18,91800.0,17.19,17.22,17.18,17.18,91800.0
2014-10-02 12:30:00,17.19,17.25,17.15,17.24,127800.0,17.19,17.25,17.15,17.24,127800.0
2014-10-02 13:00:00,17.24,17.28,17.22,17.28,191400.0,17.24,17.28,17.22,17.28,191400.0
2014-10-02 13:30:00,17.28,17.3,17.25,17.29,239400.0,17.28,17.3,17.25,17.29,239400.0
2014-10-02 14:00:00,17.29,17.33,17.28,17.31,125400.0,17.29,17.33,17.28,17.31,125400.0
2014-10-02 14:30:00,17.32,17.35,17.28,17.35,228000.0,17.32,17.35,17.28,17.35,228000.0
2014-10-02 15:00:00,17.34,17.38,17.34,17.36,310800.0,17.34,17.38,17.34,17.36,310800.0
2014-10-02 15:30:00,17.36,17.41,17.34,17.38,1085400.0,17.36,17.41,17.34,17.38,1085400.0
2014-10-03 09:30:00,17.46,17.62,17.44,17.6,405600.0,17.46,17.62,17.44,17.6,405600.0
2014-10-03 10:00:00,17.59,17.71,17.59,17.71,251400.0,17.59,17.71,17.59,17.71,251400.0
2014-10-03 10:30:00,17.71,17.75,17.69,17.7,351600.0,17.71,17.75,17.69,17.7,351600.0
2014-10-03 11:00:00,17.71,17.75,17.69,17.73,175800.0,17.71,17.75,17.69,17.73,175800.0
2014-10-03 11:30:00,17.73,17.74,17.67,17.7,181800.0,17.73,17.74,17.67,17.7,181800.0
2014-10-03 12:00:00,17.69,17.74,17.68,17.72,184800.0,17.69,17.74,17.68,17.72,184800.0
2014-10-03 12:30:00,17.73,17.75,17.72,17.72,99600.0,17.73,17.75,17.72,17.72,99600.0
2014-10-03 13:00:00,17.72,17.72,17.68,17.7,128400.0,17.72,17.72,17.68,17.7,128400.0
2014-10-03 13:30:00,17.7,17.7,17.66,17.67,89400.0,17.7,17.7,17.66,17.67,89400.0
2014-10-03 14:00:00,17.67,17.72,17.67,17.71,111000.0,17.67,17.72,17.67,17.71,111000.0
2014-10-03 14:30:00,17.71,17.73,17.7,17.73,137400.0,17.71,17.73,17.7,17.73,137400.0
2014-10-03 15:00:00,17.72,17.75,17.72,17.74,215400.0,17.72,17.75,17.72,17.74,215400.0
2014-10-03 15:30:00,17.74,17.74,17.69,17.7,560400.0,17.74,17.74,17.69,17.7,560400.0
2014-10-06 09:30:00,17.83,18.12,17.83,17.95,715200.0,17.83,18.12,17.83,17.95,715200.0
2014-10-06 10:00:00,17.96,18.04,17.93,18.03,360000.0,17.96,18.04,17.93,18.03,360000.0
2014-10-06 10:30:00,18.04,18.04,17.97,17.99,358200.0,18.04,18.04,17.97,17.99,358200.0
2014-10-06 11:00:00,17.99,17.99,17.93,17.93,137400.0,17.99,17.99,17.93,17.93,137400.0
2014-10-06 11:30:00,17.93,17.94,17.83,17.84,167400.0,17.93,17.94,17.83,17.84,167400.0
2014-10-06 12:00:00,17.85,17.93,17.84,17.87,177600.0,17.85,17.93,17.84,17.87,177600.0
2014-10-06 12:30:00,17.87,17.88,17.81,17.83,209400.0,17.87,17.88,17.81,17.83,209400.0
2014-10-06 13:00:00,17.82,17.85,17.82,17.83,237600.0,17.82,17.85,17.82,17.83,237600.0
2014-10-06 13:30:00,17.83,17.85,17.79,17.82,313800.0,17.83,17.85,17.79,17.82,313800.0
2014-10-06 14:00:00,17.82,17.83,17.77,17.81,237600.0,17.82,17.83,17.77,17.81,237600.0
2014-10-06 14:30:00,17.82,17.84,17.81,17.83,348600.0,17.82,17.84,17.81,17.83,348600.0
2014-10-06 15:00:00,17.83,17.84,17.81,17.82,343800.0,17.83,17.84,17.81,17.82,343800.0
2014-10-06 15:30:00,17.82,17.83,17.8,17.82,620400.0,17.82,17.83,17.8,17.82,620400.0
2014-10-07 09:30:00,17.73,17.8,17.62,17.76,196800.0,17.73,17.8,17.62,17.76,196800.0
2014-10-07 10:00:00,17.76,17.8,17.72,17.76,127800.0,17.76,17.8,17.72,17.76,127800.0
2014-10-07 10:30:00,17.76,17.78,17.68,17.68,150000.0,17.76,17.78,17.68,17.68,150000.0
2014-10-07 11:00:00,17.7,17.71,17.63,17.68,199800.0,17.7,17.71,17.63,17.68,199800.0
2014-10-07 11:30:00,17.68,17.73,17.65,17.73,236400.0,17.68,17.73,17.65,17.73,236400.0
2014-10-07 12:00:00,17.73,17.79,17.73,17.75,97800.0,17.73,17.79,17.73,17.75,97800.0
2014-10-07 12:30:00,17.75,17.76,17.74,17.75,138000.0,17.75,17.76,17.74,17.75,138000.0
2014-10-07 13:00:00,17.75,17.78,17.74,17.77,202200.0,17.75,17.78,17.74,17.77,202200.0
2014-10-07 13:30:00,17.77,17.77,17.75,17.76,88200.0,17.77,17.77,17.75,17.76,88200.0
2014-10-07 14:00:00,17.76,17.77,17.72,17.73,203400.0,17.76,17.77,17.72,17.73,203400.0
2014-10-07 14:30:00,17.73,17.73,17.68,17.68,157800.0,17.73,17.73,17.68,17.68,157800.0
2014-10-07 15:00:00,17.68,17.71,17.67,17.68,296400.0,17.68,17.71,17.67,17.68,296400.0
2014-10-07 15:30:00,17.67,17.7,17.67,17.67,739800.0,17.67,17.7,17.67,17.67,739800.0
2014-10-08 09:30:00,17.72,17.8,17.67,17.68,199800.0,17.72,17.8,17.67,17.68,199800.0
2014-10-08 10:00:00,17.67,17.72,17.67,17.7,201600.0,17.67,17.72,17.67,17.7,201600.0
2014-10-08 10:30:00,17.7,17.71,17.62,17.65,336600.0,17.7,17.71,17.62,17.65,336600.0
2014-10-08 11:00:00,17.64,17.68,17.61,17.67,313200.0,17.64,17.68,17.61,17.67,313200.0
2014-10-08 11:30:00,17.68,17.69,17.63,17.66,210000.0,17.68,17.69,17.63,17.66,210000.0
2014-10-08 12:00:00,17.66,17.68,17.64,17.65,108000.0,17.66,17.68,17.64,17.65,108000.0
2014-10-08 12:30:00,17.65,17.66,17.62,17.64,163200.0,17.65,17.66,17.62,17.64,163200.0
2014-10-08 13:00:00,17.65,17.67,17.64,17.65,96600.0,17.65,17.67,17.64,17.65,96600.0
2014-10-08 13:30:00,17.64,17.72,17.63,17.71,183600.0,17.64,17.72,17.63,17.71,183600.0
2014-10-08 14:00:00,17.71,17.77,17.71,17.77,503400.0,17.71,17.77,17.71,17.77,503400.0
2014-10-08 14:30:00,17.77,17.78,17.73,17.74,413400.0,17.77,17.78,17.73,17.74,413400.0
2014-10-08 15:00:00,17.73,17.77,17.72,17.76,477600.0,17.73,17.77,17.72,17.76,477600.0
2014-10-08 15:30:00,17.76,17.79,17.75,17.78,805800.0,17.76,17.79,17.75,17.78,805800.0
2014-10-09 09:30:00,17.81,17.93,17.8,17.91,320400.0,17.81,17.93,17.8,17.91,320400.0
2014-10-09 10:00:00,17.91,18.01,17.89,18.0,237600.0,17.91,18.01,17.89,18.0,237600.0
2014-10-09 10:30:00,18.0,18.0,17.9,17.93,285600.0,18.0,18.0,17.9,17.93,285600.0
2014-10-09 11:00:00,17.92,17.96,17.92,17.93,173400.0,17.92,17.96,17.92,17.93,173400.0
2014-10-09 11:30:00,17.92,17.93,17.75,17.79,309600.0,17.92,17.93,17.75,17.79,309600.0
2014-10-09 12:00:00,17.79,17.83,17.76,17.77,211200.0,17.79,17.83,17.76,17.77,211200.0
2014-10-09 12:30:00,17.76,17.8,17.73,17.75,165000.0,17.76,17.8,17.73,17.75,165000.0
2014-10-09 13:00:00,17.75,17.77,17.69,17.75,120600.0,17.75,17.77,17.69,17.75,120600.0
2014-10-09 13:30:00,17.74,17.81,17.73,17.74,276600.0,17.74,17.81,17.73,17.74,276600.0
2014-10-09 14:00:00,17.73,17.73,17.67,17.68,278400.0,17.73,17.73,17.67,17.68,278400.0
2014-10-09 14:30:00,17.67,17.7,17.64,17.65,345000.0,17.67,17.7,17.64,17.65,345000.0
2014-10-09 15:00:00,17.65,17.67,17.62,17.63,501600.0,17.65,17.67,17.62,17.63,501600.0
2014-10-09 15:30:00,17.63,17.68,17.6,17.6,501000.0,17.63,17.68,17.6,17.6,501000.0
2014-10-10 09:30:00,17.65,17.91,17.63,17.81,346800.0,17.65,17.91,17.63,17.81,346800.0
2014-10-10 10:00:00,17.81,17.82,17.65,17.66,379200.0,17.81,17.82,17.65,17.66,379200.0
2014-10-10 10:30:00,17.66,17.69,17.62,17.68,232200.0,17.66,17.69,17.62,17.68,232200.0
2014-10-10 11:00:00,17.69,17.71,17.65,17.68,135000.0,17.69,17.71,17.65,17.68,135000.0
2014-10-10 11:30:00,17.68,17.7,17.6,17.6,176400.0,17.68,17.7,17.6,17.6,176400.0
2014-10-10 12:00:00,17.61,17.67,17.6,17.64,106200.0,17.61,17.67,17.6,17.64,106200.0
2014-10-10 12:30:00,17.66,17.71,17.58,17.58,195000.0,17.66,17.71,17.58,17.58,195000.0
2014-10-10 13:00:00,17.58,17.59,17.55,17.57,124200.0,17.58,17.59,17.55,17.57,124200.0
2014-10-10 13:30:00,17.57,17.65,17.55,17.57,222600.0,17.57,17.65,17.55,17.57,222600.0
2014-10-10 14:00:00,17.57,17.58,17.5,17.52,216600.0,17.57,17.58,17.5,17.52,216600.0
2014-10-10 14:30:00,17.52,17.54,17.48,17.49,136800.0,17.52,17.54,17.48,17.49,136800.0
2014-10-10 15:00:00,17.49,17.5,17.44,17.45,268200.0,17.49,17.5,17.44,17.45,268200.0
2014-10-10 15:30:00,17.46,17.47,17.43,17.43,504000.0,17.46,17.47,17.43,17.43,504000.0
2014-10-13 09:30:00,17.46,17.58,17.38,17.46,342600.0,17.46,17.58,17.38,17.46,342600.0
2014-10-13 10:00:00,17.47,17.49,17.22,17.24,501000.0,17.47,17.49,17.22,17.24,501000.0
2014-10-13 10:30:00,17.24,17.32,17.24,17.31,219000.0,17.24,17.32,17.24,17.31,219000.0
2014-10-13 11:00:00,17.31,17.39,17.31,17.38,378000.0,17.31,17.39,17.31,17.38,378000.0
2014-10-13 11:30:00,17.37,17.45,17.35,17.39,180600.0,17.37,17.45,17.35,17.39,180600.0
2014-10-13 12:00:00,17.39,17.48,17.37,17.48,109800.0,17.39,17.48,17.37,17.48,109800.0
2014-10-13 12:30:00,17.49,17.5,17.46,17.47,85800.0,17.49,17.5,17.46,17.47,85800.0
2014-10-13 13:00:00,17.47,17.49,17.41,17.48,93000.0,17.47,17.49,17.41,17.48,93000.0
2014-10-13 13:30:00,17.48,17.5,17.42,17.43,121200.0,17.48,17.5,17.42,17.43,121200.0
2014-10-13 14:00:00,17.45,17.48,17.42,17.48,180000.0,17.45,17.48,17.42,17.48,180000.0
2014-10-13 14:30:00,17.47,17.47,17.38,17.39,150600.0,17.47,17.47,17.38,17.39,150600.0
2014-10-13 15:00:00,17.39,17.4,17.35,17.36,195000.0,17.39,17.4,17.35,17.36,195000.0
2014-10-13 15:30:00,17.35,17.36,17.2,17.22,788400.0,17.35,17.36,17.2,17.22,788400.0
2014-10-14 09:30:00,17.33,17.49,17.21,17.23,312600.0,17.33,17.49,17.21,17.23,312600.0
2014-10-14 10:00:00,17.22,17.44,17.22,17.42,249000.0,17.22,17.44,17.22,17.42,249000.0
2014-10-14 10:30:00,17.43,17.49,17.39,17.42,184200.0,17.43,17.49,17.39,17.42,184200.0
2014-10-14 11:00:00,17.43,17.49,17.42,17.44,197400.0,17.43,17.49,17.42,17.44,197400.0
2014-10-14 11:30:00,17.45,17.47,17.43,17.44,279600.0,17.45,17.47,17.43,17.44,279600.0
2014-10-14 12:00:00,17.45,17.49,17.37,17.37,129600.0,17.45,17.49,17.37,17.37,129600.0
2014-10-14 12:30:00,17.37,17.37,17.24,17.24,312000.0,17.37,17.37,17.24,17.24,312000.0
2014-10-14 13:00:00,17.24,17.25,17.15,17.16,394800.0,17.24,17.25,17.15,17.16,394800.0
2014-10-14 13:30:00,17.15,17.19,17.15,17.18,230400.0,17.15,17.19,17.15,17.18,230400.0
2014-10-14 14:00:00,17.17,17.19,17.1,17.11,401400.0,17.17,17.19,17.1,17.11,401400.0
2014-10-14 14:30:00,17.12,17.13,16.97,17.0,432600.0,17.12,17.13,16.97,17.0,432600.0
2014-10-14 15:00:00,17.0,17.05,16.99,17.02,531000.0,17.0,17.05,16.99,17.02,531000.0
2014-10-14 15:30:00,17.02,17.11,17.0,17.08,1279800.0,17.02,17.11,17.0,17.08,1279800.0
2014-10-15 09:30:00,16.9,16.96,16.58,16.81,732600.0,16.9,16.96,16.58,16.81,732600.0
2014-10-15 10:00:00,16.81,16.89,16.77,16.82,564600.0,16.81,16.89,16.77,16.82,564600.0
2014-10-15 10:30:00,16.82,16.83,16.75,16.8,234600.0,16.82,16.83,16.75,16.8,234600.0
2014-10-15 11:00:00,16.82,16.89,16.71,16.73,247200.0,16.82,16.89,16.71,16.73,247200.0
2014-10-15 11:30:00,16.75,16.77,16.67,16.73,304200.0,16.75,16.77,16.67,16.73,304200.0
2014-10-15 12:00:00,16.73,16.73,16.67,16.7,331200.0,16.73,16.73,16.67,16.7,331200.0
2014-10-15 12:30:00,16.7,16.72,16.67,16.67,226200.0,16.7,16.72,16.67,16.67,226200.0
2014-10-15 13:00:00,16.67,16.71,16.48,16.5,462000.0,16.67,16.71,16.48,16.5,462000.0
2014-10-15 13:30:00,16.51,16.71,16.51,16.67,329400.0,16.51,16.71,16.51,16.67,329400.0
2014-10-15 14:00:00,16.67,16.68,16.56,16.57,382200.0,16.67,16.68,16.56,16.57,382200.0
2014-10-15 14:30:00,16.57,16.62,16.55,16.59,466200.0,16.57,16.62,16.55,16.59,466200.0
2014-10-15 15:00:00,16.59,16.68,16.56,16.67,608400.0,16.59,16.68,16.56,16.67,608400.0
2014-10-15 15:30:00,16.68,16.71,16.63,16.67,1455600.0,16.68,16.71,16.63,16.67,1455600.0
2014-10-16 09:30:00,16.36,16.51,16.22,16.43,1057200.0,16.36,16.51,16.22,16.43,1057200.0
2014-10-16 10:00:00,16.42,16.43,16.18,16.29,754200.0,16.42,16.43,16.18,16.29,754200.0
2014-10-16 10:30:00,16.28,16.39,16.23,16.23,556800.0,16.28,16.39,16.23,16.23,556800.0
2014-10-16 11:00:00,16.23,16.36,16.2,16.32,546000.0,16.23,16.36,16.2,16.32,546000.0
2014-10-16 11:30:00,16.32,16.35,16.27,16.29,241800.0,16.32,16.35,16.27,16.29,241800.0
2014-10-16 12:00:00,16.29,16.36,16.28,16.33,259800.0,16.29,16.36,16.28,16.33,259800.0
2014-10-16 12:30:00,16.33,16.36,16.29,16.34,318600.0,16.33,16.36,16.29,16.34,318600.0
2014-10-16 13:00:00,16.33,16.41,16.33,16.37,339000.0,16.33,16.41,16.33,16.37,339000.0
2014-10-16 13:30:00,16.37,16.42,16.31,16.34,277200.0,16.37,16.42,16.31,16.34,277200.0
2014-10-16 14:00:00,16.34,16.39,16.31,16.36,317400.0,16.34,16.39,16.31,16.36,317400.0
2014-10-16 14:30:00,16.35,16.39,16.3,16.32,261600.0,16.35,16.39,16.3,16.32,261600.0
2014-10-16 15:00:00,16.31,16.37,16.27,16.33,363600.0,16.31,16.37,16.27,16.33,363600.0
2014-10-16 15:30:00,16.33,16.39,16.32,16.33,920400.0,16.33,16.39,16.32,16.33,920400.0
2014-10-17 09:30:00,16.47,16.59,16.38,16.42,481800.0,16.47,16.59,16.38,16.42,481800.0
2014-10-17 10:00:00,16.43,16.53,16.4,16.52,795600.0,16.43,16.53,16.4,16.52,795600.0
2014-10-17 10:30:00,16.53,16.61,16.5,16.58,783000.0,16.53,16.61,16.5,16.58,783000.0
2014-10-17 11:00:00,16.58,16.73,16.58,16.71,180000.0,16.58,16.73,16.58,16.71,180000.0
2014-10-17 11:30:00,16.71,16.72,16.68,16.69,162600.0,16.71,16.72,16.68,16.69,162600.0
2014-10-17 12:00:00,16.69,16.72,16.65,16.71,168600.0,16.69,16.72,16.65,16.71,168600.0
2014-10-17 12:30:00,16.71,16.74,16.69,16.7,157800.0,16.71,16.74,16.69,16.7,157800.0
2014-10-17 13:00:00,16.7,16.72,16.64,16.66,161400.0,16.7,16.72,16.64,16.66,161400.0
2014-10-17 13:30:00,16.65,16.65,16.57,16.58,326400.0,16.65,16.65,16.57,16.58,326400.0
2014-10-17 14:00:00,16.59,16.59,16.49,16.51,763800.0,16.59,16.59,16.49,16.51,763800.0
2014-10-17 14:30:00,16.51,16.53,16.48,16.51,310800.0,16.51,16.53,16.48,16.51,310800.0
2014-10-17 15:00:00,16.51,16.51,16.47,16.51,387000.0,16.51,16.51,16.47,16.51,387000.0
2014-10-17 15:30:00,16.51,16.56,16.49,16.5,926400.0,16.51,16.56,16.49,16.5,926400.0
2014-10-20 09:30:00,16.51,16.53,16.45,16.52,481200.0,16.51,16.53,16.45,16.52,481200.0
2014-10-20 10:00:00,16.53,16.64,16.48,16.62,470400.0,16.53,16.64,16.48,16.62,470400.0
2014-10-20 10:30:00,16.61,16.62,16.56,16.58,483000.0,16.61,16.62,16.56,16.58,483000.0
2014-10-20 11:00:00,16.58,16.7,16.57,16.68,240000.0,16.58,16.7,16.57,16.68,240000.0
2014-10-20 11:30:00,16.68,16.78,16.66,16.76,258000.0,16.68,16.78,16.66,16.76,258000.0
2014-10-20 12:00:00,16.77,16.88,16.76,16.86,193800.0,16.77,16.88,16.76,16.86,193800.0
2014-10-20 12:30:00,16.86,16.91,16.82,16.89,207000.0,16.86,16.91,16.82,16.89,207000.0
2014-10-20 13:00:00,16.89,16.94,16.86,16.93,202800.0,16.89,16.94,16.86,16.93,202800.0
2014-10-20 13:30:00,16.93,16.93,16.85,16.85,209400.0,16.93,16.93,16.85,16.85,209400.0
2014-10-20 14:00:00,16.86,16.92,16.86,16.87,192600.0,16.86,16.92,16.86,16.87,192600.0
2014-10-20 14:30:00,16.87,16.9,16.87,16.89,169800.0,16.87,16.9,16.87,16.89,169800.0
2014-10-20 15:00:00,16.89,16.93,16.89,16.92,282600.0,16.89,16.93,16.89,16.92,282600.0
2014-10-20 15:30:00,16.92,16.99,16.92,16.98,782400.0,16.92,16.99,16.92,16.98,782400.0
2014-10-21 09:30:00,17.04,17.34,17.04,17.34,547200.0,17.04,17.34,17.04,17.34,547200.0
2014-10-21 10:00:00,17.33,17.4,17.3,17.36,345000.0,17.33,17.4,17.3,17.36,345000.0
2014-10-21 10:30:00,17.36,17.38,17.33,17.33,326400.0,17.36,17.38,17.33,17.33,326400.0
2014-10-21 11:00:00,17.33,17.41,17.33,17.4,278400.0,17.33,17.41,17.33,17.4,278400.0
2014-10-21 11:30:00,17.41,17.47,17.41,17.44,175200.0,17.41,17.47,17.41,17.44,175200.0
2014-10-21 12:00:00,17.44,17.49,17.44,17.49,114000.0,17.44,17.49,17.44,17.49,114000.0
2014-10-21 12:30:00,17.49,17.49,17.42,17.42,114000.0,17.49,17.49,17.42,17.42,114000.0
2014-10-21 13:00:00,17.43,17.5,17.43,17.49,93000.0,17.43,17.5,17.43,17.49,93000.0
2014-10-21 13:30:00,17.49,17.54,17.49,17.54,214200.0,17.49,17.54,17.49,17.54,214200.0
2014-10-21 14:00:00,17.54,17.63,17.54,17.62,229800.0,17.54,17.63,17.54,17.62,229800.0
2014-10-21 14:30:00,17.63,17.63,17.57,17.6,230400.0,17.63,17.63,17.57,17.6,230400.0
2014-10-21 15:00:00,17.6,17.7,17.59,17.7,364800.0,17.6,17.7,17.59,17.7,364800.0
2014-10-21 15:30:00,17.7,17.7,17.59,17.63,833400.0,17.7,17.7,17.59,17.63,833400.0
2014-10-22 09:30:00,17.7,17.78,17.47,17.54,537000.0,17.7,17.78,17.47,17.54,537000.0
2014-10-22 10:00:00,17.54,17.57,17.4,17.57,428400.0,17.54,17.57,17.4,17.57,428400.0
2014-10-22 10:30:00,17.56,17.62,17.52,17.58,231600.0,17.56,17.62,17.52,17.58,231600.0
2014-10-22 11:00:00,17.57,17.62,17.57,17.61,282600.0,17.57,17.62,17.57,17.61,282600.0
2014-10-22 11:30:00,17.61,17.62,17.56,17.6,200400.0,17.61,17.62,17.56,17.6,200400.0
2014-10-22 12:00:00,17.6,17.61,17.52,17.58,149400.0,17.6,17.61,17.52,17.58,149400.0
2014-10-22 12:30:00,17.58,17.58,17.5,17.54,141000.0,17.58,17.58,17.5,17.54,141000.0
2014-10-22 13:00:00,17.54,17.6,17.52,17.53,189600.0,17.54,17.6,17.52,17.53,189600.0
2014-10-22 13:30:00,17.53,17.58,17.51,17.58,149400.0,17.53,17.58,17.51,17.58,149400.0
2014-10-22 14:00:00,17.58,17.58,17.53,17.58,190200.0,17.58,17.58,17.53,17.58,190200.0
2014-10-22 14:30:00,17.57,17.63,17.53,17.63,368400.0,17.57,17.63,17.53,17.63,368400.0
2014-10-22 15:00:00,17.63,17.66,17.61,17.63,330000.0,17.63,17.66,17.61,17.63,330000.0
2014-10-22 15:30:00,17.62,17.63,17.53,17.55,723000.0,17.62,17.63,17.53,17.55,723000.0
2014-10-23 09:30:00,17.61,17.98,17.54,17.64,628800.0,17.61,17.98,17.54,17.64,628800.0
2014-10-23 10:00:00,17.61,17.69,17.61,17.63,660600.0,17.61,17.69,17.61,17.63,660600.0
2014-10-23 10:30:00,17.64,17.67,17.63,17.66,348600.0,17.64,17.67,17.63,17.66,348600.0
2014-10-23 11:00:00,17.66,17.67,17.64,17.65,237000.0,17.66,17.67,17.64,17.65,237000.0
2014-10-23 11:30:00,17.66,17.67,17.54,17.56,564000.0,17.66,17.67,17.54,17.56,564000.0
2014-10-23 12:00:00,17.56,17.6,17.55,17.58,243000.0,17.56,17.6,17.55,17.58,243000.0
2014-10-23 12:30:00,17.58,17.61,17.56,17.61,178800.0,17.58,17.61,17.56,17.61,178800.0
2014-10-23 13:00:00,17.62,17.65,17.54,17.6,597600.0,17.62,17.65,17.54,17.6,597600.0
2014-10-23 13:30:00,17.61,17.66,17.61,17.63,273000.0,17.61,17.66,17.61,17.63,273000.0
2014-10-23 14:00:00,17.63,17.66,17.57,17.65,369600.0,17.63,17.66,17.57,17.65,369600.0
2014-10-23 14:30:00,17.65,17.68,17.51,17.57,423000.0,17.65,17.68,17.51,17.57,423000.0
2014-10-23 15:00:00,17.57,17.57,17.41,17.43,864600.0,17.57,17.57,17.41,17.43,864600.0
2014-10-23 15:30:00,17.44,17.56,17.43,17.53,1108800.0,17.44,17.56,17.43,17.53,1108800.0
2014-10-24 09:30:00,18.92,19.42,18.87,19.24,4646400.0,18.92,19.42,18.87,19.24,4646400.0
2014-10-24 10:00:00,19.25,19.48,19.22,19.25,1729200.0,19.25,19.48,19.22,19.25,1729200.0
2014-10-24 10:30:00,19.26,19.46,19.21,19.41,1544400.0,19.26,19.46,19.21,19.41,1544400.0
2014-10-24 11:00:00,19.43,19.61,19.35,19.48,956400.0,19.43,19.61,19.35,19.48,956400.0
2014-10-24 11:30:00,19.49,19.6,19.47,19.56,454800.0,19.49,19.6,19.47,19.56,454800.0
2014-10-24 12:00:00,19.55,19.66,19.43,19.49,513000.0,19.55,19.66,19.43,19.49,513000.0
2014-10-24 12:30:00,19.47,19.54,19.4,19.48,546600.0,19.47,19.54,19.4,19.48,546600.0
2014-10-24 13:00:00,19.47,19.48,19.34,19.43,424200.0,19.47,19.48,19.34,19.43,424200.0
2014-10-24 13:30:00,19.43,19.53,19.4,19.43,540000.0,19.43,19.53,19.4,19.43,540000.0
2014-10-24 14:00:00,19.43,19.47,19.37,19.37,318000.0,19.43,19.47,19.37,19.37,318000.0
2014-10-24 14:30:00,19.39,19.54,19.39,19.49,409800.0,19.39,19.54,19.39,19.49,409800.0
2014-10-24 15:00:00,19.49,19.5,19.43,19.5,490800.0,19.49,19.5,19.43,19.5,490800.0
2014-10-24 15:30:00,19.5,19.53,19.44,19.46,1798800.0,19.5,19.53,19.44,19.46,1798800.0
2014-10-27 09:30:00,19.43,19.58,19.32,19.4,1114800.0,19.43,19.58,19.32,19.4,1114800.0
2014-10-27 10:00:00,19.41,19.48,19.28,19.39,1005000.0,19.41,19.48,19.28,19.39,1005000.0
2014-10-27 10:30:00,19.4,19.43,19.35,19.39,485400.0,19.4,19.43,19.35,19.39,485400.0
2014-10-27 11:00:00,19.4,19.41,19.28,19.36,439200.0,19.4,19.41,19.28,19.36,439200.0
2014-10-27 11:30:00,19.36,19.41,19.35,19.36,171000.0,19.36,19.41,19.35,19.36,171000.0
2014-10-27 12:00:00,19.36,19.37,19.26,19.3,322200.0,19.36,19.37,19.26,19.3,322200.0
2014-10-27 12:30:00,19.3,19.35,19.29,19.33,281400.0,19.3,19.35,19.29,19.33,281400.0
2014-10-27 13:00:00,19.32,19.37,19.32,19.34,232200.0,19.32,19.37,19.32,19.34,232200.0
2014-10-27 13:30:00,19.34,19.48,19.34,19.45,379200.0,19.34,19.48,19.34,19.45,379200.0
2014-10-27 14:00:00,19.45,19.47,19.41,19.41,283800.0,19.45,19.47,19.41,19.41,283800.0
2014-10-27 14:30:00,19.41,19.5,19.4,19.5,270000.0,19.41,19.5,19.4,19.5,270000.0
2014-10-27 15:00:00,19.5,19.52,19.43,19.49,648000.0,19.5,19.52,19.43,19.49,648000.0
2014-10-27 15:30:00,19.49,19.56,19.48,19.5,961800.0,19.49,19.56,19.48,19.5,961800.0
2014-10-28 09:30:00,19.51,19.56,19.34,19.51,544200.0,19.51,19.56,19.34,19.51,544200.0
2014-10-28 10:00:00,19.51,19.55,19.47,19.54,350400.0,19.51,19.55,19.47,19.54,350400.0
2014-10-28 10:30:00,19.54,19.54,19.48,19.49,231600.0,19.54,19.54,19.48,19.49,231600.0
2014-10-28 11:00:00,19.5,19.65,19.49,19.63,357600.0,19.5,19.65,19.49,19.63,357600.0
2014-10-28 11:30:00,19.63,19.81,19.63,19.7,694800.0,19.63,19.81,19.63,19.7,694800.0
2014-10-28 12:00:00,19.7,19.73,19.68,19.7,225600.0,19.7,19.73,19.68,19.7,225600.0
2014-10-28 12:30:00,19.71,19.72,19.69,19.7,207600.0,19.71,19.72,19.69,19.7,207600.0
2014-10-28 13:00:00,19.7,19.74,19.7,19.73,210000.0,19.7,19.74,19.7,19.73,210000.0
2014-10-28 13:30:00,19.74,19.75,19.72,19.73,127800.0,19.74,19.75,19.72,19.73,127800.0
2014-10-28 14:00:00,19.73,19.74,19.72,19.73,148200.0,19.73,19.74,19.72,19.73,148200.0
2014-10-28 14:30:00,19.74,19.74,19.61,19.64,365400.0,19.74,19.74,19.61,19.64,365400.0
2014-10-28 15:00:00,19.64,19.69,19.64,19.68,517200.0,19.64,19.69,19.64,19.68,517200.0
2014-10-28 15:30:00,19.68,19.71,19.67,19.71,704400.0,19.68,19.71,19.67,19.71,704400.0
2014-10-29 09:30:00,19.71,19.96,19.67,19.84,450600.0,19.71,19.96,19.67,19.84,450600.0
2014-10-29 10:00:00,19.82,19.97,19.81,19.93,886200.0,19.82,19.97,19.81,19.93,886200.0
2014-10-29 10:30:00,19.93,19.93,19.89,19.9,588600.0,19.93,19.93,19.89,19.9,588600.0
2014-10-29 11:00:00,19.91,19.94,19.89,19.92,368400.0,19.91,19.94,19.89,19.92,368400.0
2014-10-29 11:30:00,19.92,19.93,19.87,19.88,390000.0,19.92,19.93,19.87,19.88,390000.0
2014-10-29 12:00:00,19.88,19.91,19.87,19.89,343200.0,19.88,19.91,19.87,19.89,343200.0
2014-10-29 12:30:00,19.89,19.9,19.87,19.89,248400.0,19.89,19.9,19.87,19.89,248400.0
2014-10-29 13:00:00,19.89,19.95,19.89,19.93,224400.0,19.89,19.95,19.89,19.93,224400.0
2014-10-29 13:30:00,19.93,19.95,19.88,19.91,352800.0,19.93,19.95,19.88,19.91,352800.0
2014-10-29 14:00:00,19.9,19.92,19.82,19.91,682200.0,19.9,19.92,19.82,19.91,682200.0
2014-10-29 14:30:00,19.91,19.93,19.86,19.91,296400.0,19.91,19.93,19.86,19.91,296400.0
2014-10-29 15:00:00,19.9,19.94,19.85,19.93,528600.0,19.9,19.94,19.85,19.93,528600.0
2014-10-29 15:30:00,19.93,20.02,19.93,20.0,1355400.0,19.93,20.02,19.93,20.0,1355400.0
2014-10-30 09:30:00,19.94,20.09,19.84,19.92,498600.0,19.94,20.09,19.84,19.92,498600.0
2014-10-30 10:00:00,19.92,19.97,19.92,19.96,373800.0,19.92,19.97,19.92,19.96,373800.0
2014-10-30 10:30:00,19.97,19.99,19.93,19.94,335400.0,19.97,19.99,19.93,19.94,335400.0
2014-10-30 11:00:00,19.94,19.96,19.92,19.94,152400.0,19.94,19.96,19.92,19.94,152400.0
2014-10-30 11:30:00,19.94,20.03,19.93,20.02,342600.0,19.94,20.03,19.93,20.02,342600.0
2014-10-30 12:00:00,20.03,20.06,20.0,20.04,156600.0,20.03,20.06,20.0,20.04,156600.0
2014-10-30 12:30:00,20.04,20.05,20.01,20.01,78600.0,20.04,20.05,20.01,20.01,78600.0
2014-10-30 13:00:00,20.02,20.06,20.0,20.03,57000.0,20.02,20.06,20.0,20.03,57000.0
2014-10-30 13:30:00,20.04,20.08,20.03,20.06,58800.0,20.04,20.08,20.03,20.06,58800.0
2014-10-30 14:00:00,20.07,20.08,20.02,20.04,132000.0,20.07,20.08,20.02,20.04,132000.0
2014-10-30 14:30:00,20.04,20.05,19.93,19.93,152400.0,20.04,20.05,19.93,19.93,152400.0
2014-10-30 15:00:00,19.93,19.99,19.93,19.99,316200.0,19.93,19.99,19.93,19.99,316200.0
2014-10-30 15:30:00,19.99,20.05,19.98,20.04,355800.0,19.99,20.05,19.98,20.04,355800.0
2014-10-31 09:30:00,20.26,20.33,20.09,20.14,263400.0,20.26,20.33,20.09,20.14,263400.0
2014-10-31 10:00:00,20.12,20.19,20.05,20.18,210600.0,20.12,20.19,20.05,20.18,210600.0
2014-10-31 10:30:00,20.19,20.21,20.12,20.12,166200.0,20.19,20.21,20.12,20.12,166200.0
2014-10-31 11:00:00,20.13,20.21,20.12,20.2,202800.0,20.13,20.21,20.12,20.2,202800.0
2014-10-31 11:30:00,20.21,20.21,20.13,20.15,189600.0,20.21,20.21,20.13,20.15,189600.0
2014-10-31 12:00:00,20.15,20.18,20.14,20.17,121200.0,20.15,20.18,20.14,20.17,121200.0
2014-10-31 12:30:00,20.17,20.19,20.17,20.18,97800.0,20.17,20.19,20.17,20.18,97800.0
2014-10-31 13:00:00,20.18,20.2,20.15,20.18,133800.0,20.18,20.2,20.15,20.18,133800.0
2014-10-31 13:30:00,20.18,20.18,20.12,20.15,150600.0,20.18,20.18,20.12,20.15,150600.0
2014-10-31 14:00:00,20.14,20.17,20.13,20.13,109200.0,20.14,20.17,20.13,20.13,109200.0
2014-10-31 14:30:00,20.13,20.16,20.12,20.14,73200.0,20.13,20.16,20.12,20.14,73200.0
2014-10-31 15:00:00,20.14,20.14,20.1,20.12,103200.0,20.14,20.14,20.1,20.12,103200.0
2014-10-31 15:30:00,20.12,20.17,20.12,20.15,483600.0,20.12,20.17,20.12,20.15,483600.0
2014-11-03 09:30:00,20.15,20.17,20.09,20.15,414600.0,20.15,20.17,20.09,20.15,414600.0
2014-11-03 10:00:00,20.15,20.16,20.08,20.08,239400.0,20.15,20.16,20.08,20.08,239400.0
2014-11-03 10:30:00,20.08,20.12,20.07,20.11,210000.0,20.08,20.12,20.07,20.11,210000.0
2014-11-03 11:00:00,20.11,20.15,20.1,20.12,250800.0,20.11,20.15,20.1,20.12,250800.0
2014-11-03 11:30:00,20.12,20.15,20.11,20.14,267000.0,20.12,20.15,20.11,20.14,267000.0
2014-11-03 12:00:00,20.15,20.16,20.1,20.15,144000.0,20.15,20.16,20.1,20.15,144000.0
2014-11-03 12:30:00,20.15,20.15,20.13,20.13,127200.0,20.15,20.15,20.13,20.13,127200.0
2014-11-03 13:00:00,20.12,20.14,20.1,20.11,122400.0,20.12,20.14,20.1,20.11,122400.0
2014-11-03 13:30:00,20.11,20.11,20.07,20.09,153000.0,20.11,20.11,20.07,20.09,153000.0
2014-11-03 14:00:00,20.1,20.1,20.06,20.06,204600.0,20.1,20.1,20.06,20.06,204600.0
2014-11-03 14:30:00,20.05,20.05,19.99,20.0,369000.0,20.05,20.05,19.99,20.0,369000.0
2014-11-03 15:00:00,20.0,20.0,19.96,19.96,393600.0,20.0,20.0,19.96,19.96,393600.0
2014-11-03 15:30:00,19.97,20.0,19.97,19.99,840000.0,19.97,20.0,19.97,19.99,840000.0
2014-11-04 09:30:00,20.02,20.1,19.92,20.1,469200.0,20.02,20.1,19.92,20.1,469200.0
2014-11-04 10:00:00,20.08,20.14,20.03,20.03,296400.0,20.08,20.14,20.03,20.03,296400.0
2014-11-04 10:30:00,20.04,20.04,19.91,19.91,287400.0,20.04,20.04,19.91,19.91,287400.0
2014-11-04 11:00:00,19.91,20.0,19.89,19.96,313200.0,19.91,20.0,19.89,19.96,313200.0
2014-11-04 11:30:00,19.95,19.97,19.93,19.93,226200.0,19.95,19.97,19.93,19.93,226200.0
2014-11-04 12:00:00,19.94,19.98,19.94,19.98,211800.0,19.94,19.98,19.94,19.98,211800.0
2014-11-04 12:30:00,19.98,20.0,19.97,19.97,134400.0,19.98,20.0,19.97,19.97,134400.0
2014-11-04 13:00:00,19.97,19.98,19.93,19.96,127200.0,19.97,19.98,19.93,19.96,127200.0
2014-11-04 13:30:00,19.97,19.99,19.95,19.96,214800.0,19.97,19.99,19.95,19.96,214800.0
2014-11-04 14:00:00,19.97,19.97,19.92,19.93,164400.0,19.97,19.97,19.92,19.93,164400.0
2014-11-04 14:30:00,19.94,19.97,19.92,19.97,223800.0,19.94,19.97,19.92,19.97,223800.0
2014-11-04 15:00:00,19.97,19.97,19.95,19.96,365400.0,19.97,19.97,19.95,19.96,365400.0
2014-11-04 15:30:00,19.96,19.97,19.95,19.96,790800.0,19.96,19.97,19.95,19.96,790800.0
2014-11-05 09:30:00,20.04,20.09,19.97,19.97,493200.0,20.04,20.09,19.97,19.97,493200.0
2014-11-05 10:00:00,19.98,19.99,19.88,19.92,423600.0,19.98,19.99,19.88,19.92,423600.0
2014-11-05 10:30:00,19.92,19.93,19.82,19.88,481800.0,19.92,19.93,19.82,19.88,481800.0
2014-11-05 11:00:00,19.89,20.02,19.89,20.01,347400.0,19.89,20.02,19.89,20.01,347400.0
2014-11-05 11:30:00,20.0,20.06,20.0,20.03,237600.0,20.0,20.06,20.0,20.03,237600.0
2014-11-05 12:00:00,20.05,20.05,20.02,20.03,226200.0,20.05,20.05,20.02,20.03,226200.0
2014-11-05 12:30:00,20.03,20.07,20.02,20.05,189600.0,20.03,20.07,20.02,20.05,189600.0
2014-11-05 13:00:00,20.04,20.05,19.98,19.99,128400.0,20.04,20.05,19.98,19.99,128400.0
2014-11-05 13:30:00,20.0,20.05,20.0,20.04,206400.0,20.0,20.05,20.0,20.04,206400.0
2014-11-05 14:00:00,20.04,20.13,20.04,20.11,221400.0,20.04,20.13,20.04,20.11,221400.0
2014-11-05 14:30:00,20.11,20.19,20.11,20.19,330600.0,20.11,20.19,20.11,20.19,330600.0
2014-11-05 15:00:00,20.19,20.19,20.12,20.15,301200.0,20.19,20.19,20.12,20.15,301200.0
2014-11-05 15:30:00,20.15,20.2,20.13,20.18,743400.0,20.15,20.2,20.13,20.18,743400.0
2014-11-06 09:30:00,20.12,20.3,20.1,20.24,282600.0,20.12,20.3,20.1,20.24,282600.0
2014-11-06 10:00:00,20.24,20.35,20.22,20.35,220200.0,20.24,20.35,20.22,20.35,220200.0
2014-11-06 10:30:00,20.35,20.43,20.32,20.42,320400.0,20.35,20.43,20.32,20.42,320400.0
2014-11-06 11:00:00,20.42,20.55,20.41,20.54,621600.0,20.42,20.55,20.41,20.54,621600.0
2014-11-06 11:30:00,20.54,20.55,20.48,20.49,249600.0,20.54,20.55,20.48,20.49,249600.0
2014-11-06 12:00:00,20.49,20.5,20.47,20.49,112800.0,20.49,20.5,20.47,20.49,112800.0
2014-11-06 12:30:00,20.49,20.54,20.49,20.52,175800.0,20.49,20.54,20.49,20.52,175800.0
2014-11-06 13:00:00,20.52,20.55,20.51,20.54,247200.0,20.52,20.55,20.51,20.54,247200.0
2014-11-06 13:30:00,20.54,20.55,20.52,20.55,174600.0,20.54,20.55,20.52,20.55,174600.0
2014-11-06 14:00:00,20.55,20.59,20.54,20.58,172200.0,20.55,20.59,20.54,20.58,172200.0
2014-11-06 14:30:00,20.58,20.59,20.54,20.56,217800.0,20.58,20.59,20.54,20.56,217800.0
2014-11-06 15:00:00,20.56,20.59,20.54,20.58,318000.0,20.56,20.59,20.54,20.58,318000.0
2014-11-06 15:30:00,20.58,20.61,20.57,20.59,651000.0,20.58,20.61,20.57,20.59,651000.0
2014-11-07 09:30:00,20.56,20.56,20.34,20.42,442200.0,20.56,20.56,20.34,20.42,442200.0
2014-11-07 10:00:00,20.43,20.49,20.34,20.38,343800.0,20.43,20.49,20.34,20.38,343800.0
2014-11-07 10:30:00,20.36,20.4,20.32,20.4,406800.0,20.36,20.4,20.32,20.4,406800.0
2014-11-07 11:00:00,20.4,20.41,20.38,20.41,142200.0,20.4,20.41,20.38,20.41,142200.0
2014-11-07 11:30:00,20.41,20.41,20.36,20.39,182400.0,20.41,20.41,20.36,20.39,182400.0
2014-11-07 12:00:00,20.4,20.47,20.39,20.47,188400.0,20.4,20.47,20.39,20.47,188400.0
2014-11-07 12:30:00,20.47,20.53,20.42,20.42,297600.0,20.47,20.53,20.42,20.42,297600.0
2014-11-07 13:00:00,20.42,20.5,20.42,20.47,301200.0,20.42,20.5,20.42,20.47,301200.0
2014-11-07 13:30:00,20.47,20.5,20.42,20.43,199200.0,20.47,20.5,20.42,20.43,199200.0
2014-11-07 14:00:00,20.43,20.46,20.41,20.43,502800.0,20.43,20.46,20.41,20.43,502800.0
2014-11-07 14:30:00,20.43,20.45,20.4,20.42,444000.0,20.43,20.45,20.4,20.42,444000.0
2014-11-07 15:00:00,20.41,20.43,20.4,20.42,449400.0,20.41,20.43,20.4,20.42,449400.0
2014-11-07 15:30:00,20.41,20.46,20.4,20.46,1192800.0,20.41,20.46,20.4,20.46,1192800.0
2014-11-10 09:30:00,20.46,20.64,20.46,20.61,406200.0,20.46,20.64,20.46,20.61,406200.0
2014-11-10 10:00:00,20.62,20.64,20.52,20.52,236400.0,20.62,20.64,20.52,20.52,236400.0
2014-11-10 10:30:00,20.53,20.59,20.52,20.54,274800.0,20.53,20.59,20.52,20.54,274800.0
2014-11-10 11:00:00,20.55,20.61,20.54,20.61,141000.0,20.55,20.61,20.54,20.61,141000.0
2014-11-10 11:30:00,20.6,20.61,20.58,20.59,118800.0,20.6,20.61,20.58,20.59,118800.0
2014-11-10 12:00:00,20.59,20.67,20.59,20.66,172800.0,20.59,20.67,20.59,20.66,172800.0
2014-11-10 12:30:00,20.66,20.67,20.6,20.6,144000.0,20.66,20.67,20.6,20.6,144000.0
2014-11-10 13:00:00,20.6,20.6,20.57,20.6,123000.0,20.6,20.6,20.57,20.6,123000.0
2014-11-10 13:30:00,20.6,20.6,20.58,20.6,73200.0,20.6,20.6,20.58,20.6,73200.0
2014-11-10 14:00:00,20.59,20.67,20.57,20.66,195600.0,20.59,20.67,20.57,20.66,195600.0
2014-11-10 14:30:00,20.66,20.73,20.66,20.72,277200.0,20.66,20.73,20.66,20.72,277200.0
2014-11-10 15:00:00,20.73,20.74,20.72,20.73,262800.0,20.73,20.74,20.72,20.73,262800.0
2014-11-10 15:30:00,20.73,20.77,20.71,20.77,537000.0,20.73,20.77,20.71,20.77,537000.0
2014-11-11 09:30:00,20.83,20.83,20.7,20.72,233400.0,20.83,20.83,20.7,20.72,233400.0
2014-11-11 10:00:00,20.74,20.85,20.72,20.85,274800.0,20.74,20.85,20.72,20.85,274800.0
2014-11-11 10:30:00,20.85,20.88,20.84,20.87,105000.0,20.85,20.88,20.84,20.87,105000.0
2014-11-11 11:00:00,20.86,20.89,20.83,20.84,121800.0,20.86,20.89,20.83,20.84,121800.0
2014-11-11 11:30:00,20.84,20.85,20.82,20.84,132000.0,20.84,20.85,20.82,20.84,132000.0
2014-11-11 12:00:00,20.84,20.86,20.83,20.85,207000.0,20.84,20.86,20.83,20.85,207000.0
2014-11-11 12:30:00,20.85,20.85,20.77,20.78,135000.0,20.85,20.85,20.77,20.78,135000.0
2014-11-11 13:00:00,20.78,20.78,20.72,20.73,91200.0,20.78,20.78,20.72,20.73,91200.0
2014-11-11 13:30:00,20.73,20.74,20.72,20.73,76800.0,20.73,20.74,20.72,20.73,76800.0
2014-11-11 14:00:00,20.72,20.73,20.69,20.72,93600.0,20.72,20.73,20.69,20.72,93600.0
2014-11-11 14:30:00,20.72,20.74,20.71,20.73,83400.0,20.72,20.74,20.71,20.73,83400.0
2014-11-11 15:00:00,20.74,20.76,20.72,20.74,112200.0,20.74,20.76,20.72,20.74,112200.0
2014-11-11 15:30:00,20.74,20.81,20.74,20.8,261000.0,20.74,20.81,20.74,20.8,261000.0
2014-11-12 09:30:00,20.77,20.77,20.5,20.5,294600.0,20.77,20.77,20.5,20.5,294600.0
2014-11-12 10:00:00,20.53,20.59,20.5,20.57,407400.0,20.53,20.59,20.5,20.57,407400.0
2014-11-12 10:30:00,20.57,20.61,20.53,20.53,258000.0,20.57,20.61,20.53,20.53,258000.0
2014-11-12 11:00:00,20.53,20.58,20.48,20.49,308400.0,20.53,20.58,20.48,20.49,308400.0
2014-11-12 11:30:00,20.49,20.54,20.49,20.54,229800.0,20.49,20.54,20.49,20.54,229800.0
2014-11-12 12:00:00,20.54,20.58,20.54,20.56,237600.0,20.54,20.58,20.54,20.56,237600.0
2014-11-12 12:30:00,20.56,20.57,20.49,20.5,243600.0,20.56,20.57,20.49,20.5,243600.0
2014-11-12 13:00:00,20.5,20.51,20.47,20.47,252000.0,20.5,20.51,20.47,20.47,252000.0
2014-11-12 13:30:00,20.47,20.48,20.44,20.45,196800.0,20.47,20.48,20.44,20.45,196800.0
2014-11-12 14:00:00,20.45,20.5,20.44,20.49,206400.0,20.45,20.5,20.44,20.49,206400.0
2014-11-12 14:30:00,20.5,20.5,20.41,20.43,376800.0,20.5,20.5,20.41,20.43,376800.0
2014-11-12 15:00:00,20.42,20.5,20.42,20.49,473400.0,20.42,20.5,20.42,20.49,473400.0
2014-11-12 15:30:00,20.49,20.52,20.47,20.49,1134000.0,20.49,20.52,20.47,20.49,1134000.0
2014-11-13 09:30:00,20.49,20.69,20.49,20.59,330600.0,20.49,20.69,20.49,20.59,330600.0
2014-11-13 10:00:00,20.6,20.66,20.54,20.66,228000.0,20.6,20.66,20.54,20.66,228000.0
2014-11-13 10:30:00,20.66,20.74,20.66,20.72,193200.0,20.66,20.74,20.66,20.72,193200.0
2014-11-13 11:00:00,20.72,20.78,20.72,20.78,296400.0,20.72,20.78,20.72,20.78,296400.0
2014-11-13 11:30:00,20.77,20.77,20.68,20.7,187200.0,20.77,20.77,20.68,20.7,187200.0
2014-11-13 12:00:00,20.7,20.7,20.65,20.68,223200.0,20.7,20.7,20.65,20.68,223200.0
2014-11-13 12:30:00,20.68,20.7,20.66,20.67,107400.0,20.68,20.7,20.66,20.67,107400.0
2014-11-13 13:00:00,20.66,20.67,20.58,20.59,153600.0,20.66,20.67,20.58,20.59,153600.0
2014-11-13 13:30:00,20.59,20.65,20.56,20.65,112800.0,20.59,20.65,20.56,20.65,112800.0
2014-11-13 14:00:00,20.66,20.69,20.64,20.68,338400.0,20.66,20.69,20.64,20.68,338400.0
2014-11-13 14:30:00,20.68,20.77,20.66,20.76,399600.0,20.68,20.77,20.66,20.76,399600.0
2014-11-13 15:00:00,20.76,20.81,20.72,20.73,271800.0,20.76,20.81,20.72,20.73,271800.0
2014-11-13 15:30:00,20.72,20.76,20.71,20.76,507000.0,20.72,20.76,20.71,20.76,507000.0
2014-11-14 09:30:00,20.7,20.76,20.54,20.67,247200.0,20.7,20.76,20.54,20.67,247200.0
2014-11-14 10:00:00,20.65,20.71,20.64,20.65,193800.0,20.65,20.71,20.64,20.65,193800.0
2014-11-14 10:30:00,20.65,20.74,20.65,20.74,244200.0,20.65,20.74,20.65,20.74,244200.0
2014-11-14 11:00:00,20.74,20.82,20.74,20.75,299400.0,20.74,20.82,20.74,20.75,299400.0
2014-11-14 11:30:00,20.74,20.79,20.73,20.79,500400.0,20.74,20.79,20.73,20.79,500400.0
2014-11-14 12:00:00,20.78,20.82,20.68,20.71,328800.0,20.78,20.82,20.68,20.71,328800.0
2014-11-14 12:30:00,20.71,20.73,20.69,20.71,125400.0,20.71,20.73,20.69,20.71,125400.0
2014-11-14 13:00:00,20.7,20.71,20.67,20.67,81600.0,20.7,20.71,20.67,20.67,81600.0
2014-11-14 13:30:00,20.67,20.69,20.66,20.67,94800.0,20.67,20.69,20.66,20.67,94800.0
2014-11-14 14:00:00,20.67,20.7,20.66,20.67,138600.0,20.67,20.7,20.66,20.67,138600.0
2014-11-14 14:30:00,20.68,20.7,20.67,20.69,105000.0,20.68,20.7,20.67,20.69,105000.0
2014-11-14 15:00:00,20.69,20.74,20.68,20.73,238200.0,20.69,20.74,20.68,20.73,238200.0
2014-11-14 15:30:00,20.73,20.77,20.71,20.75,953400.0,20.73,20.77,20.71,20.75,953400.0
2014-11-17 09:30:00,20.75,20.97,20.72,20.95,315000.0,20.75,20.97,20.72,20.95,315000.0
2014-11-17 10:00:00,20.95,21.03,20.95,20.99,375600.0,20.95,21.03,20.95,20.99,375600.0
2014-11-17 10:30:00,20.99,21.06,20.95,21.05,295800.0,20.99,21.06,20.95,21.05,295800.0
2014-11-17 11:00:00,21.05,21.09,20.99,20.99,316200.0,21.05,21.09,20.99,20.99,316200.0
2014-11-17 11:30:00,20.99,21.04,20.97,21.01,285600.0,20.99,21.04,20.97,21.01,285600.0
2014-11-17 12:00:00,21.01,21.09,20.99,21.09,189000.0,21.01,21.09,20.99,21.09,189000.0
2014-11-17 12:30:00,21.1,21.1,21.07,21.07,153600.0,21.1,21.1,21.07,21.07,153600.0
2014-11-17 13:00:00,21.07,21.09,21.05,21.05,75600.0,21.07,21.09,21.05,21.05,75600.0
2014-11-17 13:30:00,21.05,21.05,20.97,20.99,90600.0,21.05,21.05,20.97,20.99,90600.0
2014-11-17 14:00:00,20.99,21.0,20.96,21.0,139200.0,20.99,21.0,20.96,21.0,139200.0
2014-11-17 14:30:00,21.0,21.04,20.99,21.03,219000.0,21.0,21.04,20.99,21.03,219000.0
2014-11-17 15:00:00,21.03,21.05,21.02,21.04,313200.0,21.03,21.05,21.02,21.04,313200.0
2014-11-17 15:30:00,21.04,21.05,21.0,21.04,403200.0,21.04,21.05,21.0,21.04,403200.0
2014-11-18 09:30:00,21.09,21.27,21.01,21.24,338400.0,21.09,21.27,21.01,21.24,338400.0
2014-11-18 10:00:00,21.24,21.27,21.13,21.13,178800.0,21.24,21.27,21.13,21.13,178800.0
2014-11-18 10:30:00,21.14,21.17,21.13,21.15,136200.0,21.14,21.17,21.13,21.15,136200.0
2014-11-18 11:00:00,21.15,21.19,21.14,21.19,202200.0,21.15,21.19,21.14,21.19,202200.0
2014-11-18 11:30:00,21.19,21.25,21.19,21.25,117000.0,21.19,21.25,21.19,21.25,117000.0
2014-11-18 12:00:00,21.25,21.25,21.2,21.21,108000.0,21.25,21.25,21.2,21.21,108000.0
2014-11-18 12:30:00,21.21,21.23,21.19,21.21,70800.0,21.21,21.23,21.19,21.21,70800.0
2014-11-18 13:00:00,21.21,21.22,21.19,21.2,60600.0,21.21,21.22,21.19,21.2,60600.0
2014-11-18 13:30:00,21.2,21.25,21.19,21.24,69000.0,21.2,21.25,21.19,21.24,69000.0
2014-11-18 14:00:00,21.24,21.29,21.24,21.28,91800.0,21.24,21.29,21.24,21.28,91800.0
2014-11-18 14:30:00,21.27,21.28,21.25,21.28,147600.0,21.27,21.28,21.25,21.28,147600.0
2014-11-18 15:00:00,21.27,21.3,21.27,21.29,130200.0,21.27,21.3,21.27,21.29,130200.0
2014-11-18 15:30:00,21.29,21.33,21.28,21.32,456600.0,21.29,21.33,21.28,21.32,456600.0
2014-11-19 09:30:00,21.24,21.25,21.13,21.16,213000.0,21.24,21.25,21.13,21.16,213000.0
2014-11-19 10:00:00,21.14,21.17,21.03,21.03,219000.0,21.14,21.17,21.03,21.03,219000.0
2014-11-19 10:30:00,21.03,21.04,20.98,20.98,166200.0,21.03,21.04,20.98,20.98,166200.0
2014-11-19 11:00:00,20.97,21.0,20.93,20.93,212400.0,20.97,21.0,20.93,20.93,212400.0
2014-11-19 11:30:00,20.93,20.93,20.83,20.83,267000.0,20.93,20.93,20.83,20.83,267000.0
2014-11-19 12:00:00,20.83,20.94,20.82,20.93,138000.0,20.83,20.94,20.82,20.93,138000.0
2014-11-19 12:30:00,20.93,20.94,20.89,20.92,143400.0,20.93,20.94,20.89,20.92,143400.0
2014-11-19 13:00:00,20.93,20.97,20.91,20.95,192000.0,20.93,20.97,20.91,20.95,192000.0
2014-11-19 13:30:00,20.95,20.95,20.93,20.94,158400.0,20.95,20.95,20.93,20.94,158400.0
2014-11-19 14:00:00,20.94,21.0,20.9,20.9,218400.0,20.94,21.0,20.9,20.9,218400.0
2014-11-19 14:30:00,20.9,20.92,20.83,20.89,227400.0,20.9,20.92,20.83,20.89,227400.0
2014-11-19 15:00:00,20.9,20.93,20.87,20.93,310200.0,20.9,20.93,20.87,20.93,310200.0
2014-11-19 15:30:00,20.93,20.97,20.89,20.92,916800.0,20.93,20.97,20.89,20.92,916800.0
2014-11-20 09:30:00,20.71,20.75,20.48,20.58,432000.0,20.71,20.75,20.48,20.58,432000.0
2014-11-20 10:00:00,20.58,20.72,20.58,20.71,269400.0,20.58,20.72,20.58,20.71,269400.0
2014-11-20 10:30:00,20.71,20.74,20.69,20.74,165600.0,20.71,20.74,20.69,20.74,165600.0
2014-11-20 11:00:00,20.74,20.81,20.73,20.81,114000.0,20.74,20.81,20.73,20.81,114000.0
2014-11-20 11:30:00,20.81,20.81,20.79,20.79,95400.0,20.81,20.81,20.79,20.79,95400.0
2014-11-20 12:00:00,20.79,20.83,20.79,20.82,84000.0,20.79,20.83,20.79,20.82,84000.0
2014-11-20 12:30:00,20.82,20.83,20.79,20.8,92400.0,20.82,20.83,20.79,20.8,92400.0
2014-11-20 13:00:00,20.8,20.87,20.8,20.87,182400.0,20.8,20.87,20.8,20.87,182400.0
2014-11-20 13:30:00,20.88,20.89,20.84,20.89,100800.0,20.88,20.89,20.84,20.89,100800.0
2014-11-20 14:00:00,20.89,20.91,20.89,20.9,139800.0,20.89,20.91,20.89,20.9,139800.0
2014-11-20 14:30:00,20.9,20.9,20.85,20.87,177600.0,20.9,20.9,20.85,20.87,177600.0
2014-11-20 15:00:00,20.85,20.87,20.84,20.87,216600.0,20.85,20.87,20.84,20.87,216600.0
2014-11-20 15:30:00,20.87,20.9,20.86,20.9,334200.0,20.87,20.9,20.86,20.9,334200.0
2014-11-21 09:30:00,21.03,21.15,20.91,20.91,436800.0,21.03,21.15,20.91,20.91,436800.0
2014-11-21 10:00:00,20.91,20.93,20.86,20.86,240000.0,20.91,20.93,20.86,20.86,240000.0
2014-11-21 10:30:00,20.86,20.87,20.74,20.74,355800.0,20.86,20.87,20.74,20.74,355800.0
2014-11-21 11:00:00,20.75,20.76,20.68,20.68,324600.0,20.75,20.76,20.68,20.68,324600.0
2014-11-21 11:30:00,20.69,20.69,20.65,20.67,460200.0,20.69,20.69,20.65,20.67,460200.0
2014-11-21 12:00:00,20.67,20.68,20.61,20.64,412200.0,20.67,20.68,20.61,20.64,412200.0
2014-11-21 12:30:00,20.65,20.66,20.58,20.61,325800.0,20.65,20.66,20.58,20.61,325800.0
2014-11-21 13:00:00,20.61,20.61,20.54,20.56,260400.0,20.61,20.61,20.54,20.56,260400.0
2014-11-21 13:30:00,20.56,20.6,20.54,20.56,250200.0,20.56,20.6,20.54,20.56,250200.0
2014-11-21 14:00:00,20.56,20.59,20.56,20.59,183000.0,20.56,20.59,20.56,20.59,183000.0
2014-11-21 14:30:00,20.58,20.61,20.58,20.59,259800.0,20.58,20.61,20.58,20.59,259800.0
2014-11-21 15:00:00,20.59,20.6,20.58,20.6,280800.0,20.59,20.6,20.58,20.6,280800.0
2014-11-21 15:30:00,20.6,20.62,20.56,20.58,919800.0,20.6,20.62,20.56,20.58,919800.0
2014-11-24 09:30:00,20.79,20.82,20.67,20.68,855600.0,20.79,20.82,20.67,20.68,855600.0
2014-11-24 10:00:00,20.68,20.75,20.64,20.65,498000.0,20.68,20.75,20.64,20.65,498000.0
2014-11-24 10:30:00,20.65,20.72,20.65,20.7,417000.0,20.65,20.72,20.65,20.7,417000.0
2014-11-24 11:00:00,20.7,20.71,20.68,20.71,427800.0,20.7,20.71,20.68,20.71,427800.0
2014-11-24 11:30:00,20.71,20.73,20.68,20.71,826200.0,20.71,20.73,20.68,20.71,826200.0
2014-11-24 12:00:00,20.71,20.91,20.7,20.91,914400.0,20.71,20.91,20.7,20.91,914400.0
2014-11-24 12:30:00,20.9,21.03,20.89,20.98,352800.0,20.9,21.03,20.89,20.98,352800.0
2014-11-24 13:00:00,20.99,21.1,20.93,21.09,463200.0,20.99,21.1,20.93,21.09,463200.0
2014-11-24 13:30:00,21.09,21.26,21.09,21.19,529200.0,21.09,21.26,21.09,21.19,529200.0
2014-11-24 14:00:00,21.19,21.29,21.15,21.29,303600.0,21.19,21.29,21.15,21.29,303600.0
2014-11-24 14:30:00,21.29,21.33,21.23,21.27,475200.0,21.29,21.33,21.23,21.27,475200.0
2014-11-24 15:00:00,21.27,21.28,21.15,21.15,423600.0,21.27,21.28,21.15,21.15,423600.0
2014-11-24 15:30:00,21.16,21.26,21.14,21.25,707400.0,21.16,21.26,21.14,21.25,707400.0
2014-11-25 09:30:00,21.28,21.37,21.22,21.33,334200.0,21.28,21.37,21.22,21.33,334200.0
2014-11-25 10:00:00,21.32,21.42,21.31,21.41,328200.0,21.32,21.42,21.31,21.41,328200.0
2014-11-25 10:30:00,21.4,21.48,21.39,21.39,336000.0,21.4,21.48,21.39,21.39,336000.0
2014-11-25 11:00:00,21.39,21.43,21.37,21.4,303600.0,21.39,21.43,21.37,21.4,303600.0
2014-11-25 11:30:00,21.39,21.4,21.23,21.24,274200.0,21.39,21.4,21.23,21.24,274200.0
2014-11-25 12:00:00,21.25,21.29,21.24,21.24,430200.0,21.25,21.29,21.24,21.24,430200.0
2014-11-25 12:30:00,21.24,21.27,21.23,21.23,181800.0,21.24,21.27,21.23,21.23,181800.0
2014-11-25 13:00:00,21.23,21.29,21.23,21.28,169200.0,21.23,21.29,21.23,21.28,169200.0
2014-11-25 13:30:00,21.28,21.3,21.28,21.3,289200.0,21.28,21.3,21.28,21.3,289200.0
2014-11-25 14:00:00,21.29,21.3,21.28,21.29,193200.0,21.29,21.3,21.28,21.29,193200.0
2014-11-25 14:30:00,21.3,21.31,21.28,21.29,169800.0,21.3,21.31,21.28,21.29,169800.0
2014-11-25 15:00:00,21.29,21.3,21.27,21.27,178200.0,21.29,21.3,21.27,21.27,178200.0
2014-11-25 15:30:00,21.27,21.27,21.22,21.26,605400.0,21.27,21.27,21.22,21.26,605400.0
2014-11-26 09:30:00,21.29,21.38,21.26,21.33,431400.0,21.29,21.38,21.26,21.33,431400.0
2014-11-26 10:00:00,21.33,21.33,21.26,21.27,133800.0,21.33,21.33,21.26,21.27,133800.0
2014-11-26 10:30:00,21.26,21.27,21.22,21.25,138000.0,21.26,21.27,21.22,21.25,138000.0
2014-11-26 11:00:00,21.24,21.25,21.2,21.25,127200.0,21.24,21.25,21.2,21.25,127200.0
2014-11-26 11:30:00,21.25,21.35,21.25,21.35,180600.0,21.25,21.35,21.25,21.35,180600.0
2014-11-26 12:00:00,21.34,21.37,21.34,21.36,97800.0,21.34,21.37,21.34,21.36,97800.0
2014-11-26 12:30:00,21.36,21.41,21.36,21.41,82200.0,21.36,21.41,21.36,21.41,82200.0
2014-11-26 13:00:00,21.4,21.4,21.32,21.35,198600.0,21.4,21.4,21.32,21.35,198600.0
2014-11-26 13:30:00,21.35,21.42,21.35,21.41,150000.0,21.35,21.42,21.35,21.41,150000.0
2014-11-26 14:00:00,21.41,21.43,21.41,21.43,93000.0,21.41,21.43,21.41,21.43,93000.0
2014-11-26 14:30:00,21.43,21.44,21.4,21.43,127200.0,21.43,21.44,21.4,21.43,127200.0
2014-11-26 15:00:00,21.43,21.48,21.43,21.47,178200.0,21.43,21.48,21.43,21.47,178200.0
2014-11-26 15:30:00,21.47,21.55,21.45,21.53,770400.0,21.47,21.55,21.45,21.53,770400.0
2014-11-28 09:30:00,21.6,21.88,21.52,21.84,383400.0,21.6,21.88,21.52,21.84,383400.0
2014-11-28 10:00:00,21.85,21.86,21.74,21.8,195000.0,21.85,21.86,21.74,21.8,195000.0
2014-11-28 10:30:00,21.8,21.83,21.73,21.75,125400.0,21.8,21.83,21.73,21.75,125400.0
2014-11-28 11:00:00,21.76,21.77,21.66,21.66,109200.0,21.76,21.77,21.66,21.66,109200.0
2014-11-28 11:30:00,21.67,21.7,21.6,21.62,67200.0,21.67,21.7,21.6,21.62,67200.0
2014-11-28 12:00:00,21.63,21.65,21.61,21.64,66600.0,21.63,21.65,21.61,21.64,66600.0
2014-11-28 12:30:00,21.64,21.65,21.56,21.62,299400.0,21.64,21.65,21.56,21.62,299400.0
2014-12-01 09:30:00,21.6,21.67,21.38,21.55,352200.0,21.6,21.67,21.38,21.55,352200.0
2014-12-01 10:00:00,21.55,21.83,21.55,21.82,241200.0,21.55,21.83,21.55,21.82,241200.0
2014-12-01 10:30:00,21.82,21.85,21.72,21.73,230400.0,21.82,21.85,21.72,21.73,230400.0
2014-12-01 11:00:00,21.73,21.8,21.73,21.77,128400.0,21.73,21.8,21.73,21.77,128400.0
2014-12-01 11:30:00,21.78,21.79,21.7,21.7,127800.0,21.78,21.79,21.7,21.7,127800.0
2014-12-01 12:00:00,21.71,21.71,21.64,21.64,103200.0,21.71,21.71,21.64,21.64,103200.0
2014-12-01 12:30:00,21.65,21.66,21.6,21.64,166200.0,21.65,21.66,21.6,21.64,166200.0
2014-12-01 13:00:00,21.64,21.64,21.59,21.6,138000.0,21.64,21.64,21.59,21.6,138000.0
2014-12-01 13:30:00,21.61,21.7,21.61,21.64,191400.0,21.61,21.7,21.61,21.64,191400.0
2014-12-01 14:00:00,21.65,21.67,21.61,21.61,130200.0,21.65,21.67,21.61,21.61,130200.0
2014-12-01 14:30:00,21.61,21.64,21.6,21.62,128400.0,21.61,21.64,21.6,21.62,128400.0
2014-12-01 15:00:00,21.62,21.66,21.61,21.62,188400.0,21.62,21.66,21.61,21.62,188400.0
2014-12-01 15:30:00,21.62,21.63,21.56,21.57,483000.0,21.62,21.63,21.56,21.57,483000.0
2014-12-02 09:30:00,21.72,22.06,21.57,22.03,640800.0,21.72,22.06,21.57,22.03,640800.0
2014-12-02 10:00:00,22.01,22.02,21.91,22.0,391200.0,22.01,22.02,21.91,22.0,391200.0
2014-12-02 10:30:00,22.0,22.04,21.96,22.02,214800.0,22.0,22.04,21.96,22.02,214800.0
2014-12-02 11:00:00,22.02,22.06,21.95,22.0,294000.0,22.02,22.06,21.95,22.0,294000.0
2014-12-02 11:30:00,22.0,22.06,21.99,22.02,215400.0,22.0,22.06,21.99,22.02,215400.0
2014-12-02 12:00:00,22.03,22.03,21.94,21.98,284400.0,22.03,22.03,21.94,21.98,284400.0
2014-12-02 12:30:00,21.98,22.04,21.98,22.01,169800.0,21.98,22.04,21.98,22.01,169800.0
2014-12-02 13:00:00,22.01,22.07,22.0,22.04,196200.0,22.01,22.07,22.0,22.04,196200.0
2014-12-02 13:30:00,22.05,22.1,22.01,22.08,244200.0,22.05,22.1,22.01,22.08,244200.0
2014-12-02 14:00:00,22.08,22.1,22.05,22.07,195600.0,22.08,22.1,22.05,22.07,195600.0
2014-12-02 14:30:00,22.08,22.08,22.04,22.05,121200.0,22.08,22.08,22.04,22.05,121200.0
2014-12-02 15:00:00,22.06,22.06,22.02,22.06,186600.0,22.06,22.06,22.02,22.06,186600.0
2014-12-02 15:30:00,22.06,22.08,22.03,22.07,593400.0,22.06,22.08,22.03,22.07,593400.0
2014-12-03 09:30:00,22.11,22.14,21.86,21.86,387600.0,22.11,22.14,21.86,21.86,387600.0
2014-12-03 10:00:00,21.88,22.0,21.87,21.97,299400.0,21.88,22.0,21.87,21.97,299400.0
2014-12-03 10:30:00,21.97,22.01,21.96,21.99,195600.0,21.97,22.01,21.96,21.99,195600.0
2014-12-03 11:00:00,21.98,21.99,21.91,21.97,206400.0,21.98,21.99,21.91,21.97,206400.0
2014-12-03 11:30:00,21.96,21.97,21.89,21.92,157800.0,21.96,21.97,21.89,21.92,157800.0
2014-12-03 12:00:00,21.92,21.96,21.91,21.91,128400.0,21.92,21.96,21.91,21.91,128400.0
2014-12-03 12:30:00,21.9,21.94,21.89,21.91,102600.0,21.9,21.94,21.89,21.91,102600.0
2014-12-03 13:00:00,21.92,21.97,21.91,21.97,143400.0,21.92,21.97,21.91,21.97,143400.0
2014-12-03 13:30:00,21.97,22.0,21.96,21.96,201000.0,21.97,22.0,21.96,21.96,201000.0
2014-12-03 14:00:00,21.96,21.99,21.95,21.96,180000.0,21.96,21.99,21.95,21.96,180000.0
2014-12-03 14:30:00,21.97,21.98,21.94,21.94,99000.0,21.97,21.98,21.94,21.94,99000.0
2014-12-03 15:00:00,21.94,21.99,21.94,21.97,175800.0,21.94,21.99,21.94,21.97,175800.0
2014-12-03 15:30:00,21.97,21.97,21.9,21.91,574200.0,21.97,21.97,21.9,21.91,574200.0
2014-12-04 09:30:00,21.84,22.0,21.84,21.96,358200.0,21.84,22.0,21.84,21.96,358200.0
2014-12-04 10:00:00,21.95,21.97,21.88,21.88,193200.0,21.95,21.97,21.88,21.88,193200.0
2014-12-04 10:30:00,21.88,21.88,21.8,21.82,252000.0,21.88,21.88,21.8,21.82,252000.0
2014-12-04 11:00:00,21.82,21.84,21.8,21.82,147600.0,21.82,21.84,21.8,21.82,147600.0
2014-12-04 11:30:00,21.82,21.84,21.79,21.8,243600.0,21.82,21.84,21.79,21.8,243600.0
2014-12-04 12:00:00,21.81,21.85,21.78,21.8,281400.0,21.81,21.85,21.78,21.8,281400.0
2014-12-04 12:30:00,21.79,21.82,21.76,21.76,258000.0,21.79,21.82,21.76,21.76,258000.0
2014-12-04 13:00:00,21.77,21.78,21.75,21.76,151800.0,21.77,21.78,21.75,21.76,151800.0
2014-12-04 13:30:00,21.76,21.79,21.75,21.79,230400.0,21.76,21.79,21.75,21.79,230400.0
2014-12-04 14:00:00,21.78,21.79,21.74,21.74,184800.0,21.78,21.79,21.74,21.74,184800.0
2014-12-04 14:30:00,21.74,21.75,21.73,21.74,120000.0,21.74,21.75,21.73,21.74,120000.0
2014-12-04 15:00:00,21.74,21.75,21.63,21.63,274200.0,21.74,21.75,21.63,21.63,274200.0
2014-12-04 15:30:00,21.63,21.69,21.63,21.66,1114800.0,21.63,21.69,21.63,21.66,1114800.0
2014-12-05 09:30:00,21.67,21.69,21.62,21.65,1350000.0,21.67,21.69,21.62,21.65,1350000.0
2014-12-05 10:00:00,21.66,21.67,21.63,21.65,593400.0,21.66,21.67,21.63,21.65,593400.0
2014-12-05 10:30:00,21.66,21.67,21.65,21.66,546600.0,21.66,21.67,21.65,21.66,546600.0
2014-12-05 11:00:00,21.66,21.66,21.66,21.66,436800.0,21.66,21.66,21.66,21.66,436800.0
2014-12-05 11:30:00,21.66,21.66,21.62,21.62,558600.0,21.66,21.66,21.62,21.62,558600.0
2014-12-05 12:00:00,21.63,21.65,21.63,21.64,214800.0,21.63,21.65,21.63,21.64,214800.0
2014-12-05 12:30:00,21.64,21.65,21.6,21.62,162000.0,21.64,21.65,21.6,21.62,162000.0
2014-12-05 13:00:00,21.63,21.64,21.58,21.63,201600.0,21.63,21.64,21.58,21.63,201600.0
2014-12-05 13:30:00,21.63,21.63,21.59,21.63,353400.0,21.63,21.63,21.59,21.63,353400.0
2014-12-05 14:00:00,21.63,21.64,21.62,21.64,280800.0,21.63,21.64,21.62,21.64,280800.0
2014-12-05 14:30:00,21.63,21.64,21.6,21.63,273600.0,21.63,21.64,21.6,21.63,273600.0
2014-12-05 15:00:00,21.63,21.64,21.61,21.61,331200.0,21.63,21.64,21.61,21.61,331200.0
2014-12-05 15:30:00,21.61,21.63,21.57,21.61,1140600.0,21.61,21.63,21.57,21.61,1140600.0
2014-12-08 09:30:00,21.67,21.95,21.67,21.84,1173000.0,21.67,21.95,21.67,21.84,1173000.0
2014-12-08 10:00:00,21.84,21.9,21.83,21.9,591600.0,21.84,21.9,21.83,21.9,591600.0
2014-12-08 10:30:00,21.9,22.03,21.89,22.0,487200.0,21.9,22.03,21.89,22.0,487200.0
2014-12-08 11:00:00,22.0,22.22,22.0,22.2,720600.0,22.0,22.22,22.0,22.2,720600.0
2014-12-08 11:30:00,22.2,22.38,22.2,22.33,1185000.0,22.2,22.38,22.2,22.33,1185000.0
2014-12-08 12:00:00,22.33,22.35,22.18,22.2,796800.0,22.33,22.35,22.18,22.2,796800.0
2014-12-08 12:30:00,22.19,22.2,21.92,21.96,622800.0,22.19,22.2,21.92,21.96,622800.0
2014-12-08 13:00:00,21.94,22.19,21.93,22.11,592800.0,21.94,22.19,21.93,22.11,592800.0
2014-12-08 13:30:00,22.11,22.19,22.1,22.13,488400.0,22.11,22.19,22.1,22.13,488400.0
2014-12-08 14:00:00,22.12,22.16,22.1,22.15,384000.0,22.12,22.16,22.1,22.15,384000.0
2014-12-08 14:30:00,22.15,22.19,22.03,22.05,460800.0,22.15,22.19,22.03,22.05,460800.0
2014-12-08 15:00:00,22.04,22.09,22.02,22.09,377400.0,22.04,22.09,22.02,22.09,377400.0
2014-12-08 15:30:00,22.09,22.09,21.97,22.01,1617000.0,22.09,22.09,21.97,22.01,1617000.0
2014-12-09 09:30:00,21.85,22.06,21.83,22.02,358200.0,21.85,22.06,21.83,22.02,358200.0
2014-12-09 10:00:00,22.02,22.04,21.92,22.02,711000.0,22.02,22.04,21.92,22.02,711000.0
2014-12-09 10:30:00,22.03,22.12,21.97,22.07,479400.0,22.03,22.12,21.97,22.07,479400.0
2014-12-09 11:00:00,22.08,22.1,22.02,22.08,592200.0,22.08,22.1,22.02,22.08,592200.0
2014-12-09 11:30:00,22.09,22.23,22.08,22.16,721200.0,22.09,22.23,22.08,22.16,721200.0
2014-12-09 12:00:00,22.16,22.19,22.15,22.17,571800.0,22.16,22.19,22.15,22.17,571800.0
2014-12-09 12:30:00,22.17,22.27,22.17,22.17,773400.0,22.17,22.27,22.17,22.17,773400.0
2014-12-09 13:00:00,22.17,22.28,22.16,22.25,448800.0,22.17,22.28,22.16,22.25,448800.0
2014-12-09 13:30:00,22.25,22.33,22.24,22.25,341400.0,22.25,22.33,22.24,22.25,341400.0
2014-12-09 14:00:00,22.25,22.28,22.2,22.21,381600.0,22.25,22.28,22.2,22.21,381600.0
2014-12-09 14:30:00,22.2,22.22,22.16,22.2,218400.0,22.2,22.22,22.16,22.2,218400.0
2014-12-09 15:00:00,22.2,22.24,22.18,22.19,378600.0,22.2,22.24,22.18,22.19,378600.0
2014-12-09 15:30:00,22.19,22.27,22.14,22.24,820200.0,22.19,22.27,22.14,22.24,820200.0
2014-12-10 09:30:00,22.33,22.33,22.12,22.24,372600.0,22.33,22.33,22.12,22.24,372600.0
2014-12-10 10:00:00,22.24,22.24,22.07,22.08,233400.0,22.24,22.24,22.07,22.08,233400.0
2014-12-10 10:30:00,22.07,22.07,21.96,22.02,351000.0,22.07,22.07,21.96,22.02,351000.0
2014-12-10 11:00:00,22.03,22.03,21.96,21.98,224400.0,22.03,22.03,21.96,21.98,224400.0
2014-12-10 11:30:00,21.98,22.02,21.9,22.01,189000.0,21.98,22.02,21.9,22.01,189000.0
2014-12-10 12:00:00,22.01,22.06,21.99,22.0,179400.0,22.01,22.06,21.99,22.0,179400.0
2014-12-10 12:30:00,22.0,22.01,21.97,22.0,126000.0,22.0,22.01,21.97,22.0,126000.0
2014-12-10 13:00:00,22.0,22.03,21.99,22.0,252600.0,22.0,22.03,21.99,22.0,252600.0
2014-12-10 13:30:00,22.0,22.0,21.88,21.88,130200.0,22.0,22.0,21.88,21.88,130200.0
2014-12-10 14:00:00,21.87,21.88,21.78,21.78,187200.0,21.87,21.88,21.78,21.78,187200.0
2014-12-10 14:30:00,21.78,21.78,21.71,21.72,255600.0,21.78,21.78,21.71,21.72,255600.0
2014-12-10 15:00:00,21.72,21.87,21.69,21.85,507000.0,21.72,21.87,21.69,21.85,507000.0
2014-12-10 15:30:00,21.85,21.85,21.7,21.71,1029000.0,21.85,21.85,21.7,21.71,1029000.0
2014-12-11 09:30:00,21.84,22.16,21.79,22.01,450600.0,21.84,22.16,21.79,22.01,450600.0
2014-12-11 10:00:00,22.02,22.11,21.99,22.08,487200.0,22.02,22.11,21.99,22.08,487200.0
2014-12-11 10:30:00,22.08,22.09,22.0,22.05,226800.0,22.08,22.09,22.0,22.05,226800.0
2014-12-11 11:00:00,22.06,22.13,22.02,22.08,295200.0,22.06,22.13,22.02,22.08,295200.0
2014-12-11 11:30:00,22.09,22.13,22.03,22.13,450000.0,22.09,22.13,22.03,22.13,450000.0
2014-12-11 12:00:00,22.13,22.17,22.04,22.16,447600.0,22.13,22.17,22.04,22.16,447600.0
2014-12-11 12:30:00,22.17,22.24,22.11,22.15,538800.0,22.17,22.24,22.11,22.15,538800.0
2014-12-11 13:00:00,22.16,22.22,22.13,22.18,498600.0,22.16,22.22,22.13,22.18,498600.0
2014-12-11 13:30:00,22.18,22.19,22.14,22.15,244200.0,22.18,22.19,22.14,22.15,244200.0
2014-12-11 14:00:00,22.15,22.17,22.13,22.13,250200.0,22.15,22.17,22.13,22.13,250200.0
2014-12-11 14:30:00,22.14,22.17,22.06,22.08,599400.0,22.14,22.17,22.06,22.08,599400.0
2014-12-11 15:00:00,22.08,22.16,22.07,22.14,594600.0,22.08,22.16,22.07,22.14,594600.0
2014-12-11 15:30:00,22.13,22.16,21.98,22.01,1176600.0,22.13,22.16,21.98,22.01,1176600.0
2014-12-12 09:30:00,21.83,22.04,21.81,22.04,196800.0,21.83,22.04,21.81,22.04,196800.0
2014-12-12 10:00:00,22.05,22.05,21.79,21.82,336600.0,22.05,22.05,21.79,21.82,336600.0
2014-12-12 10:30:00,21.83,21.83,21.75,21.75,297000.0,21.83,21.83,21.75,21.75,297000.0
2014-12-12 11:00:00,21.75,21.78,21.67,21.67,280800.0,21.75,21.78,21.67,21.67,280800.0
2014-12-12 11:30:00,21.68,21.76,21.67,21.71,166200.0,21.68,21.76,21.67,21.71,166200.0
2014-12-12 12:00:00,21.71,21.73,21.69,21.72,127200.0,21.71,21.73,21.69,21.72,127200.0
2014-12-12 12:30:00,21.73,21.75,21.69,21.72,172200.0,21.73,21.75,21.69,21.72,172200.0
2014-12-12 13:00:00,21.72,21.8,21.71,21.75,397200.0,21.72,21.8,21.71,21.75,397200.0
2014-12-12 13:30:00,21.75,21.75,21.69,21.72,326400.0,21.75,21.75,21.69,21.72,326400.0
2014-12-12 14:00:00,21.72,21.72,21.63,21.64,296400.0,21.72,21.72,21.63,21.64,296400.0
2014-12-12 14:30:00,21.64,21.67,21.6,21.65,324000.0,21.64,21.67,21.6,21.65,324000.0
2014-12-12 15:00:00,21.65,21.68,21.61,21.63,289800.0,21.65,21.68,21.61,21.63,289800.0
2014-12-12 15:30:00,21.63,21.63,21.47,21.48,1127400.0,21.63,21.63,21.47,21.48,1127400.0
2014-12-15 09:30:00,21.65,21.68,21.59,21.61,447000.0,21.65,21.68,21.59,21.61,447000.0
2014-12-15 10:00:00,21.61,21.62,21.47,21.51,429600.0,21.61,21.62,21.47,21.51,429600.0
2014-12-15 10:30:00,21.5,21.53,21.37,21.38,318600.0,21.5,21.53,21.37,21.38,318600.0
2014-12-15 11:00:00,21.37,21.4,21.24,21.27,309600.0,21.37,21.4,21.24,21.27,309600.0
2014-12-15 11:30:00,21.25,21.29,21.14,21.15,315000.0,21.25,21.29,21.14,21.15,315000.0
2014-12-15 12:00:00,21.15,21.24,21.14,21.22,288600.0,21.15,21.24,21.14,21.22,288600.0
2014-12-15 12:30:00,21.22,21.24,21.16,21.18,1360200.0,21.22,21.24,21.16,21.18,1360200.0
2014-12-15 13:00:00,21.17,21.21,21.15,21.16,525600.0,21.17,21.21,21.15,21.16,525600.0
2014-12-15 13:30:00,21.16,21.24,21.15,21.19,324000.0,21.16,21.24,21.15,21.19,324000.0
2014-12-15 14:00:00,21.18,21.21,21.17,21.2,799800.0,21.18,21.21,21.17,21.2,799800.0
2014-12-15 14:30:00,21.2,21.24,21.16,21.17,697200.0,21.2,21.24,21.16,21.17,697200.0
2014-12-15 15:00:00,21.17,21.21,21.15,21.16,831600.0,21.17,21.21,21.15,21.16,831600.0
2014-12-15 15:30:00,21.15,21.22,21.12,21.17,1069200.0,21.15,21.22,21.12,21.17,1069200.0
2014-12-16 09:30:00,21.11,21.43,21.11,21.14,658200.0,21.11,21.43,21.11,21.14,658200.0
2014-12-16 10:00:00,21.16,21.23,21.06,21.18,341400.0,21.16,21.23,21.06,21.18,341400.0
2014-12-16 10:30:00,21.15,21.25,21.14,21.23,267600.0,21.15,21.25,21.14,21.23,267600.0
2014-12-16 11:00:00,21.24,21.25,21.17,21.23,677400.0,21.24,21.25,21.17,21.23,677400.0
2014-12-16 11:30:00,21.23,21.26,21.21,21.22,333600.0,21.23,21.26,21.21,21.22,333600.0
2014-12-16 12:00:00,21.22,21.23,21.14,21.14,186600.0,21.22,21.23,21.14,21.14,186600.0
2014-12-16 12:30:00,21.16,21.18,21.11,21.15,168000.0,21.16,21.18,21.11,21.15,168000.0
2014-12-16 13:00:00,21.15,21.18,21.07,21.11,219600.0,21.15,21.18,21.07,21.11,219600.0
2014-12-16 13:30:00,21.11,21.18,21.08,21.16,183600.0,21.11,21.18,21.08,21.16,183600.0
2014-12-16 14:00:00,21.17,21.18,21.14,21.14,223800.0,21.17,21.18,21.14,21.14,223800.0
2014-12-16 14:30:00,21.14,21.17,21.09,21.12,253800.0,21.14,21.17,21.09,21.12,253800.0
2014-12-16 15:00:00,21.12,21.13,21.02,21.03,425400.0,21.12,21.13,21.02,21.03,425400.0
2014-12-16 15:30:00,21.01,21.06,20.89,20.9,999600.0,21.01,21.06,20.89,20.9,999600.0
2014-12-17 09:30:00,20.99,21.21,20.94,21.16,456000.0,20.99,21.21,20.94,21.16,456000.0
2014-12-17 10:00:00,21.16,21.2,21.08,21.16,325200.0,21.16,21.2,21.08,21.16,325200.0
2014-12-17 10:30:00,21.17,21.27,21.14,21.16,334800.0,21.17,21.27,21.14,21.16,334800.0
2014-12-17 11:00:00,21.16,21.18,21.11,21.16,193200.0,21.16,21.18,21.11,21.16,193200.0
2014-12-17 11:30:00,21.17,21.18,21.08,21.16,542400.0,21.17,21.18,21.08,21.16,542400.0
2014-12-17 12:00:00,21.17,21.24,21.16,21.21,520200.0,21.17,21.24,21.16,21.21,520200.0
2014-12-17 12:30:00,21.21,21.27,21.21,21.25,180600.0,21.21,21.27,21.21,21.25,180600.0
2014-12-17 13:00:00,21.25,21.34,21.25,21.33,365400.0,21.25,21.34,21.25,21.33,365400.0
2014-12-17 13:30:00,21.34,21.41,21.32,21.41,391800.0,21.34,21.41,21.32,21.41,391800.0
2014-12-17 14:00:00,21.41,21.65,21.39,21.62,509400.0,21.41,21.65,21.39,21.62,509400.0
2014-12-17 14:30:00,21.62,21.67,21.51,21.58,444600.0,21.62,21.67,21.51,21.58,444600.0
2014-12-17 15:00:00,21.59,21.64,21.47,21.63,915600.0,21.59,21.64,21.47,21.63,915600.0
2014-12-17 15:30:00,21.63,21.65,21.58,21.62,1182000.0,21.63,21.65,21.58,21.62,1182000.0
2014-12-18 09:30:00,21.82,21.87,21.65,21.8,344400.0,21.82,21.87,21.65,21.8,344400.0
2014-12-18 10:00:00,21.82,21.82,21.71,21.76,468600.0,21.82,21.82,21.71,21.76,468600.0
2014-12-18 10:30:00,21.76,21.78,21.71,21.72,340200.0,21.76,21.78,21.71,21.72,340200.0
2014-12-18 11:00:00,21.71,21.76,21.67,21.72,395400.0,21.71,21.76,21.67,21.72,395400.0
2014-12-18 11:30:00,21.73,21.77,21.69,21.75,242400.0,21.73,21.77,21.69,21.75,242400.0
2014-12-18 12:00:00,21.75,21.77,21.72,21.74,303600.0,21.75,21.77,21.72,21.74,303600.0
2014-12-18 12:30:00,21.74,21.78,21.71,21.73,407400.0,21.74,21.78,21.71,21.73,407400.0
2014-12-18 13:00:00,21.74,21.75,21.69,21.74,508800.0,21.74,21.75,21.69,21.74,508800.0
2014-12-18 13:30:00,21.74,21.74,21.71,21.74,453600.0,21.74,21.74,21.71,21.74,453600.0
2014-12-18 14:00:00,21.73,21.74,21.7,21.7,358800.0,21.73,21.74,21.7,21.7,358800.0
2014-12-18 14:30:00,21.7,21.73,21.67,21.7,411600.0,21.7,21.73,21.67,21.7,411600.0
2014-12-18 15:00:00,21.69,21.73,21.69,21.73,504600.0,21.69,21.73,21.69,21.73,504600.0
2014-12-18 15:30:00,21.72,21.91,21.72,21.9,1376400.0,21.72,21.91,21.72,21.9,1376400.0
2014-12-19 09:30:00,22.02,22.15,21.96,22.0,1022400.0,22.02,22.15,21.96,22.0,1022400.0
2014-12-19 10:00:00,22.0,22.08,21.99,22.02,274200.0,22.0,22.08,21.99,22.02,274200.0
2014-12-19 10:30:00,22.01,22.12,21.99,22.11,254400.0,22.01,22.12,21.99,22.11,254400.0
2014-12-19 11:00:00,22.1,22.13,22.01,22.1,217800.0,22.1,22.13,22.01,22.1,217800.0
2014-12-19 11:30:00,22.11,22.12,22.09,22.1,150600.0,22.11,22.12,22.09,22.1,150600.0
2014-12-19 12:00:00,22.09,22.11,22.07,22.11,136800.0,22.09,22.11,22.07,22.11,136800.0
2014-12-19 12:30:00,22.11,22.13,22.05,22.06,138000.0,22.11,22.13,22.05,22.06,138000.0
2014-12-19 13:00:00,22.06,22.06,22.0,22.03,117600.0,22.06,22.06,22.0,22.03,117600.0
2014-12-19 13:30:00,22.04,22.1,22.02,22.1,151200.0,22.04,22.1,22.02,22.1,151200.0
2014-12-19 14:00:00,22.1,22.19,22.1,22.19,210000.0,22.1,22.19,22.1,22.19,210000.0
2014-12-19 14:30:00,22.19,22.26,22.16,22.26,275400.0,22.19,22.26,22.16,22.26,275400.0
2014-12-19 15:00:00,22.27,22.29,22.22,22.28,351000.0,22.27,22.29,22.22,22.28,351000.0
2014-12-19 15:30:00,22.29,22.29,22.2,22.21,1553400.0,22.29,22.29,22.2,22.21,1553400.0
2014-12-22 09:30:00,22.2,22.37,22.2,22.33,418800.0,22.2,22.37,22.2,22.33,418800.0
2014-12-22 10:00:00,22.33,22.33,22.2,22.2,351000.0,22.33,22.33,22.2,22.2,351000.0
2014-12-22 10:30:00,22.19,22.22,22.02,22.04,294000.0,22.19,22.22,22.02,22.04,294000.0
2014-12-22 11:00:00,22.03,22.03,21.92,22.02,302400.0,22.03,22.03,21.92,22.02,302400.0
2014-12-22 11:30:00,22.02,22.09,22.0,22.08,244200.0,22.02,22.09,22.0,22.08,244200.0
2014-12-22 12:00:00,22.08,22.13,22.08,22.11,192600.0,22.08,22.13,22.08,22.11,192600.0
2014-12-22 12:30:00,22.12,22.13,22.04,22.06,208800.0,22.12,22.13,22.04,22.06,208800.0
2014-12-22 13:00:00,22.06,22.09,22.06,22.08,172200.0,22.06,22.09,22.06,22.08,172200.0
2014-12-22 13:30:00,22.09,22.12,22.08,22.1,123600.0,22.09,22.12,22.08,22.1,123600.0
2014-12-22 14:00:00,22.11,22.11,22.07,22.08,95400.0,22.11,22.11,22.07,22.08,95400.0
2014-12-22 14:30:00,22.08,22.1,22.01,22.02,147000.0,22.08,22.1,22.01,22.02,147000.0
2014-12-22 15:00:00,22.02,22.04,22.0,22.04,199200.0,22.02,22.04,22.0,22.04,199200.0
2014-12-22 15:30:00,22.04,22.08,22.03,22.08,316200.0,22.04,22.08,22.03,22.08,316200.0
2014-12-23 09:30:00,22.21,22.22,21.83,21.86,298200.0,22.21,22.22,21.83,21.86,298200.0
2014-12-23 10:00:00,21.85,21.86,21.54,21.54,418200.0,21.85,21.86,21.54,21.54,418200.0
2014-12-23 10:30:00,21.55,21.57,21.41,21.56,321600.0,21.55,21.57,21.41,21.56,321600.0
2014-12-23 11:00:00,21.56,21.6,21.51,21.52,174000.0,21.56,21.6,21.51,21.52,174000.0
2014-12-23 11:30:00,21.51,21.59,21.5,21.57,229800.0,21.51,21.59,21.5,21.57,229800.0
2014-12-23 12:00:00,21.57,21.58,21.52,21.54,99000.0,21.57,21.58,21.52,21.54,99000.0
2014-12-23 12:30:00,21.53,21.66,21.52,21.6,228000.0,21.53,21.66,21.52,21.6,228000.0
2014-12-23 13:00:00,21.59,21.59,21.54,21.56,237600.0,21.59,21.59,21.54,21.56,237600.0
2014-12-23 13:30:00,21.57,21.65,21.57,21.62,94200.0,21.57,21.65,21.57,21.62,94200.0
2014-12-23 14:00:00,21.63,21.63,21.58,21.58,109200.0,21.63,21.63,21.58,21.58,109200.0
2014-12-23 14:30:00,21.59,21.6,21.55,21.59,104400.0,21.59,21.6,21.55,21.59,104400.0
2014-12-23 15:00:00,21.59,21.61,21.56,21.57,174000.0,21.59,21.61,21.56,21.57,174000.0
2014-12-23 15:30:00,21.58,21.63,21.57,21.59,481200.0,21.58,21.63,21.57,21.59,481200.0
2014-12-24 09:30:00,21.63,21.83,21.6,21.78,140400.0,21.63,21.83,21.6,21.78,140400.0
2014-12-24 10:00:00,21.79,21.86,21.75,21.85,117600.0,21.79,21.86,21.75,21.85,117600.0
2014-12-24 10:30:00,21.85,21.88,21.82,21.86,219600.0,21.85,21.88,21.82,21.86,219600.0
2014-12-24 11:00:00,21.85,21.88,21.8,21.88,139800.0,21.85,21.88,21.8,21.88,139800.0
2014-12-24 11:30:00,21.88,21.91,21.83,21.9,252600.0,21.88,21.91,21.83,21.9,252600.0
2014-12-24 12:00:00,21.9,21.93,21.85,21.86,128400.0,21.9,21.93,21.85,21.86,128400.0
2014-12-24 12:30:00,21.86,21.88,21.79,21.8,151200.0,21.86,21.88,21.79,21.8,151200.0
2014-12-26 09:30:00,21.82,21.87,21.72,21.77,61200.0,21.82,21.87,21.72,21.77,61200.0
2014-12-26 10:00:00,21.77,21.79,21.69,21.7,167400.0,21.77,21.79,21.69,21.7,167400.0
2014-12-26 10:30:00,21.71,21.73,21.69,21.7,76800.0,21.71,21.73,21.69,21.7,76800.0
2014-12-26 11:00:00,21.71,21.73,21.62,21.62,91200.0,21.71,21.73,21.62,21.62,91200.0
2014-12-26 11:30:00,21.63,21.65,21.59,21.6,120000.0,21.63,21.65,21.59,21.6,120000.0
2014-12-26 12:00:00,21.6,21.65,21.6,21.63,64800.0,21.6,21.65,21.6,21.63,64800.0
2014-12-26 12:30:00,21.62,21.65,21.62,21.64,67800.0,21.62,21.65,21.62,21.64,67800.0
2014-12-26 13:00:00,21.65,21.7,21.65,21.69,66000.0,21.65,21.7,21.65,21.69,66000.0
2014-12-26 13:30:00,21.7,21.72,21.69,21.71,49800.0,21.7,21.72,21.69,21.71,49800.0
2014-12-26 14:00:00,21.71,21.71,21.68,21.68,68400.0,21.71,21.71,21.68,21.68,68400.0
2014-12-26 14:30:00,21.68,21.68,21.63,21.63,63000.0,21.68,21.68,21.63,21.63,63000.0
2014-12-26 15:00:00,21.63,21.66,21.63,21.65,66000.0,21.63,21.66,21.63,21.65,66000.0
2014-12-26 15:30:00,21.65,21.68,21.63,21.64,144600.0,21.65,21.68,21.63,21.64,144600.0
2014-12-29 09:30:00,21.53,21.65,21.52,21.55,228600.0,21.53,21.65,21.52,21.55,228600.0
2014-12-29 10:00:00,21.56,21.56,21.45,21.45,205800.0,21.56,21.56,21.45,21.45,205800.0
2014-12-29 10:30:00,21.45,21.45,21.35,21.36,295200.0,21.45,21.45,21.35,21.36,295200.0
2014-12-29 11:00:00,21.35,21.51,21.35,21.47,211800.0,21.35,21.51,21.35,21.47,211800.0
2014-12-29 11:30:00,21.48,21.54,21.46,21.54,85800.0,21.48,21.54,21.46,21.54,85800.0
2014-12-29 12:00:00,21.54,21.59,21.54,21.59,72600.0,21.54,21.59,21.54,21.59,72600.0
2014-12-29 12:30:00,21.58,21.64,21.58,21.62,70800.0,21.58,21.64,21.58,21.62,70800.0
2014-12-29 13:00:00,21.62,21.63,21.6,21.6,55200.0,21.62,21.63,21.6,21.6,55200.0
2014-12-29 13:30:00,21.61,21.62,21.59,21.59,52200.0,21.61,21.62,21.59,21.59,52200.0
2014-12-29 14:00:00,21.59,21.61,21.58,21.59,120000.0,21.59,21.61,21.58,21.59,120000.0
2014-12-29 14:30:00,21.59,21.61,21.58,21.61,63600.0,21.59,21.61,21.58,21.61,63600.0
2014-12-29 15:00:00,21.61,21.61,21.59,21.59,73800.0,21.61,21.61,21.59,21.59,73800.0
2014-12-29 15:30:00,21.59,21.6,21.56,21.57,148800.0,21.59,21.6,21.56,21.57,148800.0
2014-12-30 09:30:00,21.59,21.78,21.53,21.57,191400.0,21.59,21.78,21.53,21.57,191400.0
2014-12-30 10:00:00,21.55,21.69,21.55,21.63,220200.0,21.55,21.69,21.55,21.63,220200.0
2014-12-30 10:30:00,21.63,21.7,21.61,21.7,87600.0,21.63,21.7,21.61,21.7,87600.0
2014-12-30 11:00:00,21.7,21.76,21.67,21.76,129000.0,21.7,21.76,21.67,21.76,129000.0
2014-12-30 11:30:00,21.76,21.76,21.64,21.64,87600.0,21.76,21.76,21.64,21.64,87600.0
2014-12-30 12:00:00,21.64,21.65,21.6,21.6,77400.0,21.64,21.65,21.6,21.6,77400.0
2014-12-30 12:30:00,21.61,21.62,21.58,21.58,78000.0,21.61,21.62,21.58,21.58,78000.0
2014-12-30 13:00:00,21.58,21.6,21.54,21.6,146400.0,21.58,21.6,21.54,21.6,146400.0
2014-12-30 13:30:00,21.59,21.61,21.53,21.55,138600.0,21.59,21.61,21.53,21.55,138600.0
2014-12-30 14:00:00,21.55,21.56,21.54,21.56,79800.0,21.55,21.56,21.54,21.56,79800.0
2014-12-30 14:30:00,21.56,21.65,21.56,21.63,93000.0,21.56,21.65,21.56,21.63,93000.0
2014-12-30 15:00:00,21.63,21.64,21.52,21.53,126600.0,21.63,21.64,21.52,21.53,126600.0
2014-12-30 15:30:00,21.53,21.56,21.52,21.55,351600.0,21.53,21.56,21.52,21.55,351600.0
2014-12-31 09:30:00,21.61,21.77,21.61,21.72,189000.0,21.61,21.77,21.61,21.72,189000.0
2014-12-31 10:00:00,21.74,21.74,21.65,21.68,144000.0,21.74,21.74,21.65,21.68,144000.0
2014-12-31 10:30:00,21.69,21.7,21.65,21.68,80400.0,21.69,21.7,21.65,21.68,80400.0
2014-12-31 11:00:00,21.69,21.7,21.61,21.61,75600.0,21.69,21.7,21.61,21.61,75600.0
2014-12-31 11:30:00,21.6,21.61,21.55,21.56,115200.0,21.6,21.61,21.55,21.56,115200.0
2014-12-31 12:00:00,21.56,21.57,21.51,21.53,97200.0,21.56,21.57,21.51,21.53,97200.0
2014-12-31 12:30:00,21.53,21.53,21.48,21.49,71400.0,21.53,21.53,21.48,21.49,71400.0
2014-12-31 13:00:00,21.48,21.5,21.45,21.46,63600.0,21.48,21.5,21.45,21.46,63600.0
2014-12-31 13:30:00,21.47,21.47,21.4,21.42,63000.0,21.47,21.47,21.4,21.42,63000.0
2014-12-31 14:00:00,21.42,21.42,21.34,21.34,91800.0,21.42,21.42,21.34,21.34,91800.0
2014-12-31 14:30:00,21.35,21.35,21.27,21.32,140400.0,21.35,21.35,21.27,21.32,140400.0
2014-12-31 15:00:00,21.32,21.36,21.29,21.33,136800.0,21.32,21.36,21.29,21.33,136800.0
2014-12-31 15:30:00,21.34,21.35,21.2,21.23,489000.0,21.34,21.35,21.2,21.23,489000.0
2015-01-02 09:30:00,21.36,21.64,21.36,21.44,205800.0,21.36,21.64,21.36,21.44,205800.0
2015-01-02 10:00:00,21.44,21.46,21.27,21.39,411000.0,21.44,21.46,21.27,21.39,411000.0
2015-01-02 10:30:00,21.38,21.38,21.23,21.31,184200.0,21.38,21.38,21.23,21.31,184200.0
2015-01-02 11:00:00,21.31,21.31,21.12,21.2,228600.0,21.31,21.31,21.12,21.2,228600.0
2015-01-02 11:30:00,21.2,21.23,21.17,21.22,116400.0,21.2,21.23,21.17,21.22,116400.0
2015-01-02 12:00:00,21.22,21.25,21.2,21.21,93600.0,21.22,21.25,21.2,21.21,93600.0
2015-01-02 12:30:00,21.21,21.22,21.15,21.15,86400.0,21.21,21.22,21.15,21.15,86400.0
2015-01-02 13:00:00,21.15,21.16,21.12,21.13,126600.0,21.15,21.16,21.12,21.13,126600.0
2015-01-02 13:30:00,21.13,21.21,21.1,21.19,145200.0,21.13,21.21,21.1,21.19,145200.0
2015-01-02 14:00:00,21.19,21.25,21.19,21.22,109800.0,21.19,21.25,21.19,21.22,109800.0
2015-01-02 14:30:00,21.22,21.27,21.22,21.22,130200.0,21.22,21.27,21.22,21.22,130200.0
2015-01-02 15:00:00,21.22,21.25,21.2,21.25,123600.0,21.22,21.25,21.2,21.25,123600.0
2015-01-02 15:30:00,21.25,21.33,21.25,21.28,453600.0,21.25,21.33,21.25,21.28,453600.0
2015-01-05 09:30:00,21.1,21.42,21.08,21.34,286200.0,21.1,21.42,21.08,21.34,286200.0
2015-01-05 10:00:00,21.33,21.48,21.26,21.45,284400.0,21.33,21.48,21.26,21.45,284400.0
2015-01-05 10:30:00,21.46,21.46,21.34,21.41,249000.0,21.46,21.46,21.34,21.41,249000.0
2015-01-05 11:00:00,21.39,21.39,21.31,21.38,189000.0,21.39,21.39,21.31,21.38,189000.0
2015-01-05 11:30:00,21.38,21.54,21.37,21.49,162600.0,21.38,21.54,21.37,21.49,162600.0
2015-01-05 12:00:00,21.48,21.48,21.39,21.39,126600.0,21.48,21.48,21.39,21.39,126600.0
2015-01-05 12:30:00,21.36,21.44,21.35,21.4,89400.0,21.36,21.44,21.35,21.4,89400.0
2015-01-05 13:00:00,21.39,21.42,21.37,21.39,108000.0,21.39,21.42,21.37,21.39,108000.0
2015-01-05 13:30:00,21.39,21.42,21.34,21.39,132600.0,21.39,21.42,21.34,21.39,132600.0
2015-01-05 14:00:00,21.37,21.41,21.34,21.38,99000.0,21.37,21.41,21.34,21.38,99000.0
2015-01-05 14:30:00,21.37,21.41,21.35,21.35,115200.0,21.37,21.41,21.35,21.35,115200.0
2015-01-05 15:00:00,21.34,21.39,21.33,21.36,130200.0,21.34,21.39,21.33,21.36,130200.0
2015-01-05 15:30:00,21.36,21.37,21.29,21.3,691200.0,21.36,21.37,21.29,21.3,691200.0
2015-01-06 09:30:00,21.16,21.47,21.14,21.29,380400.0,21.16,21.47,21.14,21.29,380400.0
2015-01-06 10:00:00,21.29,21.37,21.25,21.31,147600.0,21.29,21.37,21.25,21.31,147600.0
2015-01-06 10:30:00,21.31,21.35,21.15,21.2,298800.0,21.31,21.35,21.15,21.2,298800.0
2015-01-06 11:00:00,21.2,21.2,21.09,21.16,291000.0,21.2,21.2,21.09,21.16,291000.0
2015-01-06 11:30:00,21.16,21.16,21.05,21.06,136800.0,21.16,21.16,21.05,21.06,136800.0
2015-01-06 12:00:00,21.07,21.07,20.93,20.94,152400.0,21.07,21.07,20.93,20.94,152400.0
2015-01-06 12:30:00,20.95,21.06,20.92,21.03,112200.0,20.95,21.06,20.92,21.03,112200.0
2015-01-06 13:00:00,21.03,21.04,20.9,20.97,115200.0,21.03,21.04,20.9,20.97,115200.0
2015-01-06 13:30:00,20.96,21.09,20.95,21.09,188400.0,20.96,21.09,20.95,21.09,188400.0
2015-01-06 14:00:00,21.09,21.21,21.09,21.2,765600.0,21.09,21.21,21.09,21.2,765600.0
2015-01-06 14:30:00,21.22,21.32,21.19,21.25,135000.0,21.22,21.32,21.19,21.25,135000.0
2015-01-06 15:00:00,21.25,21.31,21.18,21.29,152400.0,21.25,21.31,21.18,21.29,152400.0
2015-01-06 15:30:00,21.31,21.31,21.16,21.17,375000.0,21.31,21.31,21.16,21.17,375000.0
2015-01-07 09:30:00,21.37,21.64,21.21,21.5,441600.0,21.37,21.64,21.21,21.5,441600.0
2015-01-07 10:00:00,21.5,21.54,21.42,21.45,363600.0,21.5,21.54,21.42,21.45,363600.0
2015-01-07 10:30:00,21.46,21.51,21.41,21.45,244200.0,21.46,21.51,21.41,21.45,244200.0
2015-01-07 11:00:00,21.47,21.47,21.32,21.44,270600.0,21.47,21.47,21.32,21.44,270600.0
2015-01-07 11:30:00,21.46,21.66,21.45,21.65,219600.0,21.46,21.66,21.45,21.65,219600.0
2015-01-07 12:00:00,21.65,21.68,21.59,21.61,311400.0,21.65,21.68,21.59,21.61,311400.0
2015-01-07 12:30:00,21.62,21.71,21.59,21.71,139200.0,21.62,21.71,21.59,21.71,139200.0
2015-01-07 13:00:00,21.71,21.75,21.63,21.63,192000.0,21.71,21.75,21.63,21.63,192000.0
2015-01-07 13:30:00,21.62,21.7,21.62,21.7,215400.0,21.62,21.7,21.62,21.7,215400.0
2015-01-07 14:00:00,21.69,21.7,21.61,21.63,150000.0,21.69,21.7,21.61,21.63,150000.0
2015-01-07 14:30:00,21.64,21.68,21.61,21.61,169200.0,21.64,21.68,21.61,21.61,169200.0
2015-01-07 15:00:00,21.61,21.63,21.55,21.59,315000.0,21.61,21.63,21.55,21.59,315000.0
2015-01-07 15:30:00,21.6,21.67,21.58,21.67,615000.0,21.6,21.67,21.58,21.67,615000.0
2015-01-08 09:30:00,21.84,21.92,21.76,21.8,375000.0,21.84,21.92,21.76,21.8,375000.0
2015-01-08 10:00:00,21.8,21.91,21.77,21.9,286200.0,21.8,21.91,21.77,21.9,286200.0
2015-01-08 10:30:00,21.9,21.91,21.79,21.89,245400.0,21.9,21.91,21.79,21.89,245400.0
2015-01-08 11:00:00,21.9,21.91,21.82,21.86,180600.0,21.9,21.91,21.82,21.86,180600.0
2015-01-08 11:30:00,21.86,21.87,21.82,21.83,219600.0,21.86,21.87,21.82,21.83,219600.0
2015-01-08 12:00:00,21.82,21.83,21.76,21.77,223800.0,21.82,21.83,21.76,21.77,223800.0
2015-01-08 12:30:00,21.76,21.88,21.76,21.86,163200.0,21.76,21.88,21.76,21.86,163200.0
2015-01-08 13:00:00,21.86,21.91,21.85,21.91,252600.0,21.86,21.91,21.85,21.91,252600.0
2015-01-08 13:30:00,21.91,21.93,21.86,21.86,208800.0,21.91,21.93,21.86,21.86,208800.0
2015-01-08 14:00:00,21.87,22.0,21.86,21.99,154200.0,21.87,22.0,21.86,21.99,154200.0
2015-01-08 14:30:00,22.0,22.04,21.97,22.03,282000.0,22.0,22.04,21.97,22.03,282000.0
2015-01-08 15:00:00,22.03,22.1,22.03,22.1,460200.0,22.03,22.1,22.03,22.1,460200.0
2015-01-08 15:30:00,22.1,22.25,22.09,22.19,1956600.0,22.1,22.25,22.09,22.19,1956600.0
2015-01-09 09:30:00,22.19,22.19,22.01,22.1,331200.0,22.19,22.19,22.01,22.1,331200.0
2015-01-09 10:00:00,22.08,22.33,22.07,22.28,345600.0,22.08,22.33,22.07,22.28,345600.0
2015-01-09 10:30:00,22.27,22.28,22.18,22.24,363600.0,22.27,22.28,22.18,22.24,363600.0
2015-01-09 11:00:00,22.21,22.24,22.17,22.19,616800.0,22.21,22.24,22.17,22.19,616800.0
2015-01-09 11:30:00,22.18,22.23,22.15,22.22,300600.0,22.18,22.23,22.15,22.22,300600.0
2015-01-09 12:00:00,22.22,22.27,22.2,22.2,182400.0,22.22,22.27,22.2,22.2,182400.0
2015-01-09 12:30:00,22.21,22.27,22.18,22.23,254400.0,22.21,22.27,22.18,22.23,254400.0
2015-01-09 13:00:00,22.22,22.33,22.2,22.28,140400.0,22.22,22.33,22.2,22.28,140400.0
2015-01-09 13:30:00,22.29,22.33,22.25,22.25,155400.0,22.29,22.33,22.25,22.25,155400.0
2015-01-09 14:00:00,22.23,22.28,22.22,22.26,152400.0,22.23,22.28,22.22,22.26,152400.0
2015-01-09 14:30:00,22.26,22.32,22.26,22.29,157800.0,22.26,22.32,22.26,22.29,157800.0
2015-01-09 15:00:00,22.3,22.32,22.23,22.24,194400.0,22.3,22.32,22.23,22.24,194400.0
2015-01-09 15:30:00,22.25,22.25,22.19,22.19,515400.0,22.25,22.25,22.19,22.19,515400.0
2015-01-12 09:30:00,22.29,22.48,22.14,22.41,504000.0,22.29,22.48,22.14,22.41,504000.0
2015-01-12 10:00:00,22.41,22.71,22.41,22.69,862200.0,22.41,22.71,22.41,22.69,862200.0
2015-01-12 10:30:00,22.69,22.69,22.54,22.58,421200.0,22.69,22.69,22.54,22.58,421200.0
2015-01-12 11:00:00,22.59,22.59,22.45,22.5,299400.0,22.59,22.59,22.45,22.5,299400.0
2015-01-12 11:30:00,22.5,22.58,22.45,22.47,249600.0,22.5,22.58,22.45,22.47,249600.0
2015-01-12 12:00:00,22.46,22.58,22.46,22.54,167400.0,22.46,22.58,22.46,22.54,167400.0
2015-01-12 12:30:00,22.54,22.56,22.42,22.43,186600.0,22.54,22.56,22.42,22.43,186600.0
2015-01-12 13:00:00,22.42,22.46,22.4,22.4,203400.0,22.42,22.46,22.4,22.4,203400.0
2015-01-12 13:30:00,22.4,22.52,22.39,22.48,334800.0,22.4,22.52,22.39,22.48,334800.0
2015-01-12 14:00:00,22.47,22.51,22.43,22.45,303000.0,22.47,22.51,22.43,22.45,303000.0
2015-01-12 14:30:00,22.46,22.54,22.44,22.52,470400.0,22.46,22.54,22.44,22.52,470400.0
2015-01-12 15:00:00,22.52,22.64,22.45,22.48,772200.0,22.52,22.64,22.45,22.48,772200.0
2015-01-12 15:30:00,22.48,22.6,22.44,22.55,706200.0,22.48,22.6,22.44,22.55,706200.0
2015-01-13 09:30:00,22.72,22.84,22.64,22.79,373200.0,22.72,22.84,22.64,22.79,373200.0
2015-01-13 10:00:00,22.8,22.86,22.76,22.77,311400.0,22.8,22.86,22.76,22.77,311400.0
2015-01-13 10:30:00,22.76,22.76,22.6,22.6,352200.0,22.76,22.76,22.6,22.6,352200.0
2015-01-13 11:00:00,22.61,22.64,22.58,22.62,220800.0,22.61,22.64,22.58,22.62,220800.0
2015-01-13 11:30:00,22.63,22.71,22.6,22.67,191400.0,22.63,22.71,22.6,22.67,191400.0
2015-01-13 12:00:00,22.67,22.68,22.54,22.54,118200.0,22.67,22.68,22.54,22.54,118200.0
2015-01-13 12:30:00,22.53,22.53,22.46,22.52,118800.0,22.53,22.53,22.46,22.52,118800.0
2015-01-13 13:00:00,22.54,22.59,22.45,22.47,166800.0,22.54,22.59,22.45,22.47,166800.0
2015-01-13 13:30:00,22.46,22.46,22.17,22.22,262200.0,22.46,22.46,22.17,22.22,262200.0
2015-01-13 14:00:00,22.22,22.22,22.11,22.19,230400.0,22.22,22.22,22.11,22.19,230400.0
2015-01-13 14:30:00,22.19,22.26,22.17,22.17,172200.0,22.19,22.26,22.17,22.17,172200.0
2015-01-13 15:00:00,22.17,22.23,22.13,22.18,166200.0,22.17,22.23,22.13,22.18,166200.0
2015-01-13 15:30:00,22.18,22.3,22.18,22.27,496800.0,22.18,22.3,22.18,22.27,496800.0
2015-01-14 09:30:00,21.94,22.09,21.84,22.06,239400.0,21.94,22.09,21.84,22.06,239400.0
2015-01-14 10:00:00,22.06,22.18,22.06,22.13,406200.0,22.06,22.18,22.06,22.13,406200.0
2015-01-14 10:30:00,22.12,22.12,22.03,22.08,346800.0,22.12,22.12,22.03,22.08,346800.0
2015-01-14 11:00:00,22.09,22.09,21.96,22.03,144000.0,22.09,22.09,21.96,22.03,144000.0
2015-01-14 11:30:00,22.02,22.1,22.01,22.01,99600.0,22.02,22.1,22.01,22.01,99600.0
2015-01-14 12:00:00,22.02,22.03,21.94,21.98,102600.0,22.02,22.03,21.94,21.98,102600.0
2015-01-14 12:30:00,21.99,22.06,21.97,22.02,70800.0,21.99,22.06,21.97,22.02,70800.0
2015-01-14 13:00:00,22.02,22.05,21.99,22.01,139800.0,22.02,22.05,21.99,22.01,139800.0
2015-01-14 13:30:00,22.01,22.01,21.92,21.97,141000.0,22.01,22.01,21.92,21.97,141000.0
2015-01-14 14:00:00,21.97,22.02,21.96,21.98,272400.0,21.97,22.02,21.96,21.98,272400.0
2015-01-14 14:30:00,21.99,22.0,21.88,21.89,293400.0,21.99,22.0,21.88,21.89,293400.0
2015-01-14 15:00:00,21.89,21.94,21.87,21.92,373200.0,21.89,21.94,21.87,21.92,373200.0
2015-01-14 15:30:00,21.92,21.95,21.86,21.94,781800.0,21.92,21.95,21.86,21.94,781800.0
2015-01-15 09:30:00,22.1,22.19,21.96,22.0,608400.0,22.1,22.19,21.96,22.0,608400.0
2015-01-15 10:00:00,21.97,22.09,21.84,21.91,558600.0,21.97,22.09,21.84,21.91,558600.0
2015-01-15 10:30:00,21.92,21.97,21.89,21.92,326400.0,21.92,21.97,21.89,21.92,326400.0
2015-01-15 11:00:00,21.92,21.93,21.75,21.75,214800.0,21.92,21.93,21.75,21.75,214800.0
2015-01-15 11:30:00,21.77,21.8,21.73,21.74,243600.0,21.77,21.8,21.73,21.74,243600.0
2015-01-15 12:00:00,21.73,21.81,21.72,21.74,168600.0,21.73,21.81,21.72,21.74,168600.0
2015-01-15 12:30:00,21.73,21.73,21.6,21.63,232200.0,21.73,21.73,21.6,21.63,232200.0
2015-01-15 13:00:00,21.63,21.67,21.53,21.54,679800.0,21.63,21.67,21.53,21.54,679800.0
2015-01-15 13:30:00,21.54,21.65,21.54,21.62,766800.0,21.54,21.65,21.54,21.62,766800.0
2015-01-15 14:00:00,21.62,21.69,21.57,21.59,616800.0,21.62,21.69,21.57,21.59,616800.0
2015-01-15 14:30:00,21.59,21.63,21.57,21.62,243600.0,21.59,21.63,21.57,21.62,243600.0
2015-01-15 15:00:00,21.62,21.64,21.49,21.5,627600.0,21.62,21.64,21.49,21.5,627600.0
2015-01-15 15:30:00,21.5,21.53,21.41,21.43,819000.0,21.5,21.53,21.41,21.43,819000.0
2015-01-16 09:30:00,21.4,21.43,21.2,21.27,466200.0,21.4,21.43,21.2,21.27,466200.0
2015-01-16 10:00:00,21.26,21.39,21.25,21.31,397200.0,21.26,21.39,21.25,21.31,397200.0
2015-01-16 10:30:00,21.29,21.45,21.29,21.43,430800.0,21.29,21.45,21.29,21.43,430800.0
2015-01-16 11:00:00,21.43,21.47,21.41,21.43,361800.0,21.43,21.47,21.41,21.43,361800.0
2015-01-16 11:30:00,21.43,21.52,21.38,21.39,211800.0,21.43,21.52,21.38,21.39,211800.0
2015-01-16 12:00:00,21.39,21.49,21.39,21.49,164400.0,21.39,21.49,21.39,21.49,164400.0
2015-01-16 12:30:00,21.48,21.54,21.48,21.5,156000.0,21.48,21.54,21.48,21.5,156000.0
2015-01-16 13:00:00,21.5,21.51,21.46,21.47,145200.0,21.5,21.51,21.46,21.47,145200.0
2015-01-16 13:30:00,21.47,21.53,21.47,21.52,173400.0,21.47,21.53,21.47,21.52,173400.0
2015-01-16 14:00:00,21.53,21.53,21.48,21.48,136800.0,21.53,21.53,21.48,21.48,136800.0
2015-01-16 14:30:00,21.48,21.51,21.46,21.5,127200.0,21.48,21.51,21.46,21.5,127200.0
2015-01-16 15:00:00,21.5,21.53,21.49,21.51,238200.0,21.5,21.53,21.49,21.51,238200.0
2015-01-16 15:30:00,21.51,21.55,21.49,21.53,1525800.0,21.51,21.55,21.49,21.53,1525800.0
2015-01-20 09:30:00,21.71,21.98,21.6,21.62,595200.0,21.71,21.98,21.6,21.62,595200.0
2015-01-20 10:00:00,21.63,21.68,21.48,21.5,446400.0,21.63,21.68,21.48,21.5,446400.0
2015-01-20 10:30:00,21.5,21.5,21.37,21.49,255000.0,21.5,21.5,21.37,21.49,255000.0
2015-01-20 11:00:00,21.49,21.52,21.4,21.43,133200.0,21.49,21.52,21.4,21.43,133200.0
2015-01-20 11:30:00,21.43,21.43,21.34,21.37,300600.0,21.43,21.43,21.34,21.37,300600.0
2015-01-20 12:00:00,21.36,21.37,21.34,21.37,316800.0,21.36,21.37,21.34,21.37,316800.0
2015-01-20 12:30:00,21.38,21.49,21.36,21.49,225600.0,21.38,21.49,21.36,21.49,225600.0
2015-01-20 13:00:00,21.49,21.5,21.43,21.44,445800.0,21.49,21.5,21.43,21.44,445800.0
2015-01-20 13:30:00,21.44,21.46,21.36,21.41,199200.0,21.44,21.46,21.36,21.41,199200.0
2015-01-20 14:00:00,21.41,21.45,21.37,21.41,247200.0,21.41,21.45,21.37,21.41,247200.0
2015-01-20 14:30:00,21.42,21.55,21.42,21.47,264000.0,21.42,21.55,21.42,21.47,264000.0
2015-01-20 15:00:00,21.47,21.5,21.43,21.43,334800.0,21.47,21.5,21.43,21.43,334800.0
2015-01-20 15:30:00,21.43,21.44,21.37,21.4,754800.0,21.43,21.44,21.37,21.4,754800.0
2015-01-21 09:30:00,21.4,21.52,21.26,21.33,449400.0,21.4,21.52,21.26,21.33,449400.0
2015-01-21 10:00:00,21.33,21.38,21.29,21.33,373800.0,21.33,21.38,21.29,21.33,373800.0
2015-01-21 10:30:00,21.33,21.51,21.31,21.5,657000.0,21.33,21.51,21.31,21.5,657000.0
2015-01-21 11:00:00,21.5,21.51,21.47,21.5,298800.0,21.5,21.51,21.47,21.5,298800.0
2015-01-21 11:30:00,21.5,21.51,21.47,21.49,225600.0,21.5,21.51,21.47,21.49,225600.0
2015-01-21 12:00:00,21.48,21.51,21.47,21.5,150600.0,21.48,21.51,21.47,21.5,150600.0
2015-01-21 12:30:00,21.5,21.51,21.46,21.49,178200.0,21.5,21.51,21.46,21.49,178200.0
2015-01-21 13:00:00,21.48,21.5,21.47,21.47,266400.0,21.48,21.5,21.47,21.47,266400.0
2015-01-21 13:30:00,21.47,21.5,21.46,21.47,132000.0,21.47,21.5,21.46,21.47,132000.0
2015-01-21 14:00:00,21.47,21.5,21.44,21.5,198000.0,21.47,21.5,21.44,21.5,198000.0
2015-01-21 14:30:00,21.5,21.51,21.46,21.5,289800.0,21.5,21.51,21.46,21.5,289800.0
2015-01-21 15:00:00,21.5,21.5,21.47,21.49,273000.0,21.5,21.5,21.47,21.49,273000.0
2015-01-21 15:30:00,21.5,21.58,21.47,21.48,796800.0,21.5,21.58,21.47,21.48,796800.0
2015-01-22 09:30:00,21.63,21.75,21.26,21.36,564000.0,21.63,21.75,21.26,21.36,564000.0
2015-01-22 10:00:00,21.37,21.47,21.32,21.46,854400.0,21.37,21.47,21.32,21.46,854400.0
2015-01-22 10:30:00,21.46,21.77,21.45,21.58,439800.0,21.46,21.77,21.45,21.58,439800.0
2015-01-22 11:00:00,21.58,21.61,21.33,21.46,751200.0,21.58,21.61,21.33,21.46,751200.0
2015-01-22 11:30:00,21.46,21.58,21.45,21.58,162600.0,21.46,21.58,21.45,21.58,162600.0
2015-01-22 12:00:00,21.58,21.65,21.57,21.64,121200.0,21.58,21.65,21.57,21.64,121200.0
2015-01-22 12:30:00,21.63,21.63,21.59,21.61,120000.0,21.63,21.63,21.59,21.61,120000.0
2015-01-22 13:00:00,21.61,21.66,21.6,21.62,124800.0,21.61,21.66,21.6,21.62,124800.0
2015-01-22 13:30:00,21.63,21.71,21.56,21.57,328200.0,21.63,21.71,21.56,21.57,328200.0
2015-01-22 14:00:00,21.56,21.57,21.45,21.5,797400.0,21.56,21.57,21.45,21.5,797400.0
2015-01-22 14:30:00,21.5,21.78,21.5,21.78,258600.0,21.5,21.78,21.5,21.78,258600.0
2015-01-22 15:00:00,21.78,21.81,21.72,21.76,328200.0,21.78,21.81,21.72,21.76,328200.0
2015-01-22 15:30:00,21.76,21.79,21.72,21.72,881400.0,21.76,21.79,21.72,21.72,881400.0
2015-01-23 09:30:00,21.77,21.81,21.63,21.75,571200.0,21.77,21.81,21.63,21.75,571200.0
2015-01-23 10:00:00,21.73,21.77,21.65,21.67,418800.0,21.73,21.77,21.65,21.67,418800.0
2015-01-23 10:30:00,21.67,21.68,21.63,21.66,324000.0,21.67,21.68,21.63,21.66,324000.0
2015-01-23 11:00:00,21.66,21.68,21.62,21.67,234600.0,21.66,21.68,21.62,21.67,234600.0
2015-01-23 11:30:00,21.67,21.67,21.65,21.66,213000.0,21.67,21.67,21.65,21.66,213000.0
2015-01-23 12:00:00,21.66,21.68,21.62,21.66,218400.0,21.66,21.68,21.62,21.66,218400.0
2015-01-23 12:30:00,21.66,21.67,21.65,21.66,229800.0,21.66,21.67,21.65,21.66,229800.0
2015-01-23 13:00:00,21.66,21.67,21.63,21.65,140400.0,21.66,21.67,21.63,21.65,140400.0
2015-01-23 13:30:00,21.66,21.67,21.65,21.66,164400.0,21.66,21.67,21.65,21.66,164400.0
2015-01-23 14:00:00,21.66,21.67,21.64,21.66,143400.0,21.66,21.67,21.64,21.66,143400.0
2015-01-23 14:30:00,21.66,21.67,21.58,21.6,184200.0,21.66,21.67,21.58,21.6,184200.0
2015-01-23 15:00:00,21.6,21.65,21.59,21.64,187800.0,21.6,21.65,21.59,21.64,187800.0
2015-01-23 15:30:00,21.64,21.66,21.61,21.61,440400.0,21.64,21.66,21.61,21.61,440400.0
2015-01-26 09:30:00,21.58,21.73,21.56,21.58,1402800.0,21.58,21.73,21.56,21.58,1402800.0
2015-01-26 10:00:00,21.62,21.71,21.6,21.65,660600.0,21.62,21.71,21.6,21.65,660600.0
2015-01-26 10:30:00,21.64,21.68,21.58,21.68,339000.0,21.64,21.68,21.58,21.68,339000.0
2015-01-26 11:00:00,21.67,21.68,21.53,21.55,222000.0,21.67,21.68,21.53,21.55,222000.0
2015-01-26 11:30:00,21.55,21.58,21.47,21.54,150000.0,21.55,21.58,21.47,21.54,150000.0
2015-01-26 12:00:00,21.54,21.62,21.54,21.57,140400.0,21.54,21.62,21.54,21.57,140400.0
2015-01-26 12:30:00,21.57,21.64,21.56,21.63,117000.0,21.57,21.64,21.56,21.63,117000.0
2015-01-26 13:00:00,21.63,21.68,21.63,21.67,166800.0,21.63,21.68,21.63,21.67,166800.0
2015-01-26 13:30:00,21.67,21.68,21.65,21.66,244800.0,21.67,21.68,21.65,21.66,244800.0
2015-01-26 14:00:00,21.67,21.67,21.63,21.66,193800.0,21.67,21.67,21.63,21.66,193800.0
2015-01-26 14:30:00,21.65,21.67,21.63,21.66,177600.0,21.65,21.67,21.63,21.66,177600.0
2015-01-26 15:00:00,21.67,21.67,21.63,21.64,219600.0,21.67,21.67,21.63,21.64,219600.0
2015-01-26 15:30:00,21.64,21.71,21.63,21.69,971400.0,21.64,21.71,21.63,21.69,971400.0
2015-01-27 09:30:00,21.53,21.74,21.52,21.65,161400.0,21.53,21.74,21.52,21.65,161400.0
2015-01-27 10:00:00,21.6,21.67,21.55,21.57,190200.0,21.6,21.67,21.55,21.57,190200.0
2015-01-27 10:30:00,21.56,21.57,21.38,21.49,207600.0,21.56,21.57,21.38,21.49,207600.0
2015-01-27 11:00:00,21.49,21.5,21.39,21.45,346200.0,21.49,21.5,21.39,21.45,346200.0
2015-01-27 11:30:00,21.46,21.55,21.43,21.51,99000.0,21.46,21.55,21.43,21.51,99000.0
2015-01-27 12:00:00,21.52,21.59,21.51,21.59,73200.0,21.52,21.59,21.51,21.59,73200.0
2015-01-27 12:30:00,21.59,21.6,21.56,21.59,121200.0,21.59,21.6,21.56,21.59,121200.0
2015-01-27 13:00:00,21.6,21.61,21.57,21.59,161400.0,21.6,21.61,21.57,21.59,161400.0
2015-01-27 13:30:00,21.59,21.59,21.52,21.55,75600.0,21.59,21.59,21.52,21.55,75600.0
2015-01-27 14:00:00,21.56,21.6,21.56,21.58,153000.0,21.56,21.6,21.56,21.58,153000.0
2015-01-27 14:30:00,21.59,21.6,21.54,21.54,104400.0,21.59,21.6,21.54,21.54,104400.0
2015-01-27 15:00:00,21.54,21.59,21.54,21.54,168000.0,21.54,21.59,21.54,21.54,168000.0
2015-01-27 15:30:00,21.53,21.58,21.5,21.56,455400.0,21.53,21.58,21.5,21.56,455400.0
2015-01-28 09:30:00,21.66,21.85,21.6,21.79,253800.0,21.66,21.85,21.6,21.79,253800.0
2015-01-28 10:00:00,21.78,21.79,21.66,21.68,585600.0,21.78,21.79,21.66,21.68,585600.0
2015-01-28 10:30:00,21.66,21.68,21.47,21.49,177000.0,21.66,21.68,21.47,21.49,177000.0
2015-01-28 11:00:00,21.49,21.6,21.49,21.55,101400.0,21.49,21.6,21.49,21.55,101400.0
2015-01-28 11:30:00,21.56,21.63,21.56,21.62,86400.0,21.56,21.63,21.56,21.62,86400.0
2015-01-28 12:00:00,21.62,21.67,21.61,21.66,78000.0,21.62,21.67,21.61,21.66,78000.0
2015-01-28 12:30:00,21.67,21.74,21.67,21.72,112200.0,21.67,21.74,21.67,21.72,112200.0
2015-01-28 13:00:00,21.72,21.72,21.69,21.7,77400.0,21.72,21.72,21.69,21.7,77400.0
2015-01-28 13:30:00,21.69,21.76,21.68,21.76,149400.0,21.69,21.76,21.68,21.76,149400.0
2015-01-28 14:00:00,21.76,21.83,21.68,21.69,231000.0,21.76,21.83,21.68,21.69,231000.0
2015-01-28 14:30:00,21.69,21.78,21.63,21.74,158400.0,21.69,21.78,21.63,21.74,158400.0
2015-01-28 15:00:00,21.73,21.75,21.61,21.63,310200.0,21.73,21.75,21.61,21.63,310200.0
2015-01-28 15:30:00,21.64,21.65,21.46,21.48,526200.0,21.64,21.65,21.46,21.48,526200.0
2015-01-29 09:30:00,21.49,21.6,21.3,21.39,287400.0,21.49,21.6,21.3,21.39,287400.0
2015-01-29 10:00:00,21.38,21.58,21.38,21.55,234600.0,21.38,21.58,21.38,21.55,234600.0
2015-01-29 10:30:00,21.54,21.57,21.47,21.5,192000.0,21.54,21.57,21.47,21.5,192000.0
2015-01-29 11:00:00,21.49,21.51,21.4,21.47,159000.0,21.49,21.51,21.4,21.47,159000.0
2015-01-29 11:30:00,21.49,21.51,21.47,21.49,145200.0,21.49,21.51,21.47,21.49,145200.0
2015-01-29 12:00:00,21.49,21.51,21.47,21.49,172200.0,21.49,21.51,21.47,21.49,172200.0
2015-01-29 12:30:00,21.49,21.51,21.43,21.5,171600.0,21.49,21.51,21.43,21.5,171600.0
2015-01-29 13:00:00,21.5,21.5,21.47,21.5,123600.0,21.5,21.5,21.47,21.5,123600.0
2015-01-29 13:30:00,21.5,21.5,21.49,21.49,498000.0,21.5,21.5,21.49,21.49,498000.0
2015-01-29 14:00:00,21.49,21.5,21.48,21.5,252000.0,21.49,21.5,21.48,21.5,252000.0
2015-01-29 14:30:00,21.5,21.53,21.49,21.52,241200.0,21.5,21.53,21.49,21.52,241200.0
2015-01-29 15:00:00,21.53,21.59,21.52,21.53,241800.0,21.53,21.59,21.52,21.53,241800.0
2015-01-29 15:30:00,21.53,21.55,21.49,21.55,723000.0,21.53,21.55,21.49,21.55,723000.0
2015-01-30 09:30:00,21.42,21.49,21.24,21.25,243000.0,21.42,21.49,21.24,21.25,243000.0
2015-01-30 10:00:00,21.24,21.33,21.11,21.14,214200.0,21.24,21.33,21.11,21.14,214200.0
2015-01-30 10:30:00,21.13,21.17,21.05,21.08,223200.0,21.13,21.17,21.05,21.08,223200.0
2015-01-30 11:00:00,21.1,21.17,20.99,21.01,887400.0,21.1,21.17,20.99,21.01,887400.0
2015-01-30 11:30:00,21.0,21.12,20.94,21.12,1134000.0,21.0,21.12,20.94,21.12,1134000.0
2015-01-30 12:00:00,21.13,21.22,21.0,21.0,1438200.0,21.13,21.22,21.0,21.0,1438200.0
2015-01-30 12:30:00,21.01,21.07,20.95,20.95,694200.0,21.01,21.07,20.95,20.95,694200.0
2015-01-30 13:00:00,20.97,21.0,20.78,20.84,802200.0,20.97,21.0,20.78,20.84,802200.0
2015-01-30 13:30:00,20.84,20.92,20.82,20.91,1033200.0,20.84,20.92,20.82,20.91,1033200.0
2015-01-30 14:00:00,20.91,21.09,20.86,21.08,358800.0,20.91,21.09,20.86,21.08,358800.0
2015-01-30 14:30:00,21.08,21.13,20.99,21.0,527400.0,21.08,21.13,20.99,21.0,527400.0
2015-01-30 15:00:00,20.99,21.02,20.92,21.0,339000.0,20.99,21.02,20.92,21.0,339000.0
2015-01-30 15:30:00,20.99,21.0,20.88,20.9,1158600.0,20.99,21.0,20.88,20.9,1158600.0
2015-02-02 09:30:00,20.95,21.13,20.86,20.97,928200.0,20.95,21.13,20.86,20.97,928200.0
2015-02-02 10:00:00,20.95,20.96,20.76,20.86,546000.0,20.95,20.96,20.76,20.86,546000.0
2015-02-02 10:30:00,20.85,21.12,20.84,21.08,370200.0,20.85,21.12,20.84,21.08,370200.0
2015-02-02 11:00:00,21.08,21.23,21.0,21.0,611400.0,21.08,21.23,21.0,21.0,611400.0
2015-02-02 11:30:00,21.0,21.05,20.98,20.99,543600.0,21.0,21.05,20.98,20.99,543600.0
2015-02-02 12:00:00,20.98,21.0,20.92,20.99,214200.0,20.98,21.0,20.92,20.99,214200.0
2015-02-02 12:30:00,21.0,21.01,20.92,20.95,162600.0,21.0,21.01,20.92,20.95,162600.0
2015-02-02 13:00:00,20.94,20.95,20.83,20.86,200400.0,20.94,20.95,20.83,20.86,200400.0
2015-02-02 13:30:00,20.86,20.88,20.77,20.78,258600.0,20.86,20.88,20.77,20.78,258600.0
2015-02-02 14:00:00,20.78,20.97,20.77,20.97,233400.0,20.78,20.97,20.77,20.97,233400.0
2015-02-02 14:30:00,20.97,21.0,20.93,20.94,202800.0,20.97,21.0,20.93,20.94,202800.0
2015-02-02 15:00:00,20.94,21.04,20.93,20.97,630600.0,20.94,21.04,20.93,20.97,630600.0
2015-02-02 15:30:00,20.97,21.03,20.87,20.91,2659800.0,20.97,21.03,20.87,20.91,2659800.0
2015-02-03 09:30:00,21.06,21.25,21.01,21.01,578400.0,21.06,21.25,21.01,21.01,578400.0
2015-02-03 10:00:00,21.0,21.01,20.84,20.96,426600.0,21.0,21.01,20.84,20.96,426600.0
2015-02-03 10:30:00,20.98,21.0,20.78,20.78,373800.0,20.98,21.0,20.78,20.78,373800.0
2015-02-03 11:00:00,20.78,20.82,20.66,20.8,1460400.0,20.78,20.82,20.66,20.8,1460400.0
2015-02-03 11:30:00,20.8,20.91,20.72,20.75,280800.0,20.8,20.91,20.72,20.75,280800.0
2015-02-03 12:00:00,20.73,20.8,20.68,20.79,273600.0,20.73,20.8,20.68,20.79,273600.0
2015-02-03 12:30:00,20.79,20.81,20.73,20.79,433800.0,20.79,20.81,20.73,20.79,433800.0
2015-02-03 13:00:00,20.79,20.91,20.78,20.91,270600.0,20.79,20.91,20.78,20.91,270600.0
2015-02-03 13:30:00,20.92,20.99,20.88,20.99,280800.0,20.92,20.99,20.88,20.99,280800.0
2015-02-03 14:00:00,21.0,21.04,20.97,20.99,435000.0,21.0,21.04,20.97,20.99,435000.0
2015-02-03 14:30:00,20.99,21.06,20.97,21.05,341400.0,20.99,21.06,20.97,21.05,341400.0
2015-02-03 15:00:00,21.05,21.12,21.05,21.1,372600.0,21.05,21.12,21.05,21.1,372600.0
2015-02-03 15:30:00,21.1,21.17,21.09,21.17,1253400.0,21.1,21.17,21.09,21.17,1253400.0
2015-02-04 09:30:00,21.51,22.17,21.42,22.11,1570800.0,21.51,22.17,21.42,22.11,1570800.0
2015-02-04 10:00:00,22.12,22.65,22.11,22.4,1078800.0,22.12,22.65,22.11,22.4,1078800.0
2015-02-04 10:30:00,22.39,22.84,22.38,22.75,1055400.0,22.39,22.84,22.38,22.75,1055400.0
2015-02-04 11:00:00,22.75,22.91,22.69,22.91,706200.0,22.75,22.91,22.69,22.91,706200.0
2015-02-04 11:30:00,22.91,22.93,22.46,22.47,802800.0,22.91,22.93,22.46,22.47,802800.0
2015-02-04 12:00:00,22.49,22.63,22.38,22.38,522600.0,22.49,22.63,22.38,22.38,522600.0
2015-02-04 12:30:00,22.38,22.48,22.36,22.47,351600.0,22.38,22.48,22.36,22.47,351600.0
2015-02-04 13:00:00,22.47,22.62,22.37,22.61,315000.0,22.47,22.62,22.37,22.61,315000.0
2015-02-04 13:30:00,22.6,22.63,22.49,22.59,403200.0,22.6,22.63,22.49,22.59,403200.0
2015-02-04 14:00:00,22.58,22.61,22.38,22.59,718800.0,22.58,22.61,22.38,22.59,718800.0
2015-02-04 14:30:00,22.59,22.79,22.59,22.75,622200.0,22.59,22.79,22.59,22.75,622200.0
2015-02-04 15:00:00,22.76,22.8,22.6,22.62,690000.0,22.76,22.8,22.6,22.62,690000.0
2015-02-04 15:30:00,22.64,22.64,22.44,22.47,1385400.0,22.64,22.64,22.44,22.47,1385400.0
2015-02-05 09:30:00,22.5,22.81,22.5,22.59,587400.0,22.5,22.81,22.5,22.59,587400.0
2015-02-05 10:00:00,22.62,22.73,22.59,22.72,578400.0,22.62,22.73,22.59,22.72,578400.0
2015-02-05 10:30:00,22.73,22.76,22.67,22.76,399600.0,22.73,22.76,22.67,22.76,399600.0
2015-02-05 11:00:00,22.75,22.76,22.59,22.65,396000.0,22.75,22.76,22.59,22.65,396000.0
2015-02-05 11:30:00,22.66,22.66,22.59,22.62,339600.0,22.66,22.66,22.59,22.62,339600.0
2015-02-05 12:00:00,22.63,22.66,22.55,22.56,417000.0,22.63,22.66,22.55,22.56,417000.0
2015-02-05 12:30:00,22.55,22.56,22.44,22.45,244200.0,22.55,22.56,22.44,22.45,244200.0
2015-02-05 13:00:00,22.46,22.54,22.46,22.52,172800.0,22.46,22.54,22.46,22.52,172800.0
2015-02-05 13:30:00,22.52,22.56,22.49,22.49,203400.0,22.52,22.56,22.49,22.49,203400.0
2015-02-05 14:00:00,22.49,22.55,22.48,22.55,291000.0,22.49,22.55,22.48,22.55,291000.0
2015-02-05 14:30:00,22.54,22.56,22.49,22.51,226800.0,22.54,22.56,22.49,22.51,226800.0
2015-02-05 15:00:00,22.5,22.52,22.47,22.5,417000.0,22.5,22.52,22.47,22.5,417000.0
2015-02-05 15:30:00,22.5,22.54,22.44,22.47,902400.0,22.5,22.54,22.44,22.47,902400.0
2015-02-06 09:30:00,22.47,22.79,22.44,22.55,741000.0,22.47,22.79,22.44,22.55,741000.0
2015-02-06 10:00:00,22.57,22.63,22.52,22.58,286800.0,22.57,22.63,22.52,22.58,286800.0
2015-02-06 10:30:00,22.58,22.58,22.42,22.42,463200.0,22.58,22.58,22.42,22.42,463200.0
2015-02-06 11:00:00,22.42,22.45,22.34,22.35,476400.0,22.42,22.45,22.34,22.35,476400.0
2015-02-06 11:30:00,22.36,22.39,22.3,22.33,1029000.0,22.36,22.39,22.3,22.33,1029000.0
2015-02-06 12:00:00,22.33,22.35,22.24,22.24,372000.0,22.33,22.35,22.24,22.24,372000.0
2015-02-06 12:30:00,22.25,22.25,22.13,22.25,289800.0,22.25,22.25,22.13,22.25,289800.0
2015-02-06 13:00:00,22.26,22.28,22.18,22.2,288000.0,22.26,22.28,22.18,22.2,288000.0
2015-02-06 13:30:00,22.19,22.22,22.17,22.18,268800.0,22.19,22.22,22.17,22.18,268800.0
2015-02-06 14:00:00,22.18,22.19,22.15,22.19,461400.0,22.18,22.19,22.15,22.19,461400.0
2015-02-06 14:30:00,22.19,22.19,22.07,22.08,400800.0,22.19,22.19,22.07,22.08,400800.0
2015-02-06 15:00:00,22.08,22.08,21.99,22.06,850800.0,22.08,22.08,21.99,22.06,850800.0
2015-02-06 15:30:00,22.06,22.11,22.04,22.1,949800.0,22.06,22.11,22.04,22.1,949800.0
2015-02-09 09:30:00,22.06,22.14,21.87,21.88,814200.0,22.06,22.14,21.87,21.88,814200.0
2015-02-09 10:00:00,21.88,21.9,21.63,21.64,524400.0,21.88,21.9,21.63,21.64,524400.0
2015-02-09 10:30:00,21.64,21.68,21.61,21.61,469800.0,21.64,21.68,21.61,21.61,469800.0
2015-02-09 11:00:00,21.61,21.68,21.59,21.67,226200.0,21.61,21.68,21.59,21.67,226200.0
2015-02-09 11:30:00,21.67,21.67,21.55,21.58,172800.0,21.67,21.67,21.55,21.58,172800.0
2015-02-09 12:00:00,21.58,21.59,21.48,21.49,220800.0,21.58,21.59,21.48,21.49,220800.0
2015-02-09 12:30:00,21.5,21.57,21.44,21.45,217800.0,21.5,21.57,21.44,21.45,217800.0
2015-02-09 13:00:00,21.45,21.47,21.41,21.42,330000.0,21.45,21.47,21.41,21.42,330000.0
2015-02-09 13:30:00,21.41,21.42,21.29,21.29,206400.0,21.41,21.42,21.29,21.29,206400.0
2015-02-09 14:00:00,21.29,21.44,21.29,21.44,428400.0,21.29,21.44,21.29,21.44,428400.0
2015-02-09 14:30:00,21.44,21.46,21.38,21.39,472200.0,21.44,21.46,21.38,21.39,472200.0
2015-02-09 15:00:00,21.38,21.4,21.35,21.36,419400.0,21.38,21.4,21.35,21.36,419400.0
2015-02-09 15:30:00,21.36,21.4,21.33,21.35,735600.0,21.36,21.4,21.33,21.35,735600.0
2015-02-10 09:30:00,21.73,21.85,21.54,21.82,756000.0,21.73,21.85,21.54,21.82,756000.0
2015-02-10 10:00:00,21.81,21.81,21.71,21.75,378600.0,21.81,21.81,21.71,21.75,378600.0
2015-02-10 10:30:00,21.74,21.75,21.7,21.74,435600.0,21.74,21.75,21.7,21.74,435600.0
2015-02-10 11:00:00,21.74,21.8,21.68,21.78,459000.0,21.74,21.8,21.68,21.78,459000.0
2015-02-10 11:30:00,21.78,21.81,21.75,21.78,374400.0,21.78,21.81,21.75,21.78,374400.0
2015-02-10 12:00:00,21.78,21.79,21.74,21.74,128400.0,21.78,21.79,21.74,21.74,128400.0
2015-02-10 12:30:00,21.74,21.74,21.69,21.7,148200.0,21.74,21.74,21.69,21.7,148200.0
2015-02-10 13:00:00,21.7,21.71,21.66,21.71,131400.0,21.7,21.71,21.66,21.71,131400.0
2015-02-10 13:30:00,21.71,21.72,21.66,21.66,160200.0,21.71,21.72,21.66,21.66,160200.0
2015-02-10 14:00:00,21.67,21.72,21.66,21.72,188400.0,21.67,21.72,21.66,21.72,188400.0
2015-02-10 14:30:00,21.72,21.72,21.69,21.72,204600.0,21.72,21.72,21.69,21.72,204600.0
2015-02-10 15:00:00,21.73,21.74,21.7,21.71,227400.0,21.73,21.74,21.7,21.71,227400.0
2015-02-10 15:30:00,21.72,21.72,21.67,21.68,607200.0,21.72,21.72,21.67,21.68,607200.0
2015-02-11 09:30:00,21.63,21.9,21.56,21.75,787200.0,21.63,21.9,21.56,21.75,787200.0
2015-02-11 10:00:00,21.75,21.76,21.64,21.67,371400.0,21.75,21.76,21.64,21.67,371400.0
2015-02-11 10:30:00,21.67,21.69,21.64,21.67,367200.0,21.67,21.69,21.64,21.67,367200.0
2015-02-11 11:00:00,21.66,21.68,21.65,21.66,343200.0,21.66,21.68,21.65,21.66,343200.0
2015-02-11 11:30:00,21.66,21.78,21.66,21.77,618000.0,21.66,21.78,21.66,21.77,618000.0
2015-02-11 12:00:00,21.77,21.85,21.75,21.85,249000.0,21.77,21.85,21.75,21.85,249000.0
2015-02-11 12:30:00,21.85,21.86,21.79,21.79,189600.0,21.85,21.86,21.79,21.79,189600.0
2015-02-11 13:00:00,21.78,21.8,21.72,21.77,168000.0,21.78,21.8,21.72,21.77,168000.0
2015-02-11 13:30:00,21.77,21.84,21.74,21.82,201600.0,21.77,21.84,21.74,21.82,201600.0
2015-02-11 14:00:00,21.82,21.89,21.82,21.86,157200.0,21.82,21.89,21.82,21.86,157200.0
2015-02-11 14:30:00,21.86,21.93,21.85,21.92,240000.0,21.86,21.93,21.85,21.92,240000.0
2015-02-11 15:00:00,21.92,21.98,21.9,21.96,255000.0,21.92,21.98,21.9,21.96,255000.0
2015-02-11 15:30:00,21.96,21.97,21.9,21.93,538200.0,21.96,21.97,21.9,21.93,538200.0
2015-02-12 09:30:00,22.06,22.15,21.8,22.01,418200.0,22.06,22.15,21.8,22.01,418200.0
2015-02-12 10:00:00,21.99,22.11,21.95,22.06,399000.0,21.99,22.11,21.95,22.06,399000.0
2015-02-12 10:30:00,22.08,22.09,21.86,21.86,561600.0,22.08,22.09,21.86,21.86,561600.0
2015-02-12 11:00:00,21.87,21.88,21.76,21.79,199800.0,21.87,21.88,21.76,21.79,199800.0
2015-02-12 11:30:00,21.79,21.94,21.78,21.91,205800.0,21.79,21.94,21.78,21.91,205800.0
2015-02-12 12:00:00,21.91,21.93,21.88,21.92,90000.0,21.91,21.93,21.88,21.92,90000.0
2015-02-12 12:30:00,21.93,21.96,21.91,21.96,78000.0,21.93,21.96,21.91,21.96,78000.0
2015-02-12 13:00:00,21.96,21.98,21.92,21.96,83400.0,21.96,21.98,21.92,21.96,83400.0
2015-02-12 13:30:00,21.95,21.96,21.92,21.95,117000.0,21.95,21.96,21.92,21.95,117000.0
2015-02-12 14:00:00,21.95,21.99,21.94,21.97,136800.0,21.95,21.99,21.94,21.97,136800.0
2015-02-12 14:30:00,21.96,21.97,21.94,21.94,83400.0,21.96,21.97,21.94,21.94,83400.0
2015-02-12 15:00:00,21.94,22.01,21.94,21.97,300000.0,21.94,22.01,21.94,21.97,300000.0
2015-02-12 15:30:00,21.97,22.07,21.95,22.06,625800.0,21.97,22.07,21.95,22.06,625800.0
2015-02-13 09:30:00,22.12,22.12,21.96,21.97,375600.0,22.12,22.12,21.96,21.97,375600.0
2015-02-13 10:00:00,21.98,22.04,21.88,22.03,390000.0,21.98,22.04,21.88,22.03,390000.0
2015-02-13 10:30:00,22.04,22.12,22.0,22.11,148800.0,22.04,22.12,22.0,22.11,148800.0
2015-02-13 11:00:00,22.11,22.19,22.1,22.16,369600.0,22.11,22.19,22.1,22.16,369600.0
2015-02-13 11:30:00,22.17,22.25,22.17,22.24,123600.0,22.17,22.25,22.17,22.24,123600.0
2015-02-13 12:00:00,22.24,22.24,22.17,22.2,91800.0,22.24,22.24,22.17,22.2,91800.0
2015-02-13 12:30:00,22.2,22.2,22.13,22.15,87600.0,22.2,22.2,22.13,22.15,87600.0
2015-02-13 13:00:00,22.16,22.17,22.13,22.15,64800.0,22.16,22.17,22.13,22.15,64800.0
2015-02-13 13:30:00,22.14,22.17,22.12,22.17,139800.0,22.14,22.17,22.12,22.17,139800.0
2015-02-13 14:00:00,22.16,22.18,22.15,22.17,160200.0,22.16,22.18,22.15,22.17,160200.0
2015-02-13 14:30:00,22.18,22.28,22.18,22.28,246600.0,22.18,22.28,22.18,22.28,246600.0
2015-02-13 15:00:00,22.28,22.34,22.24,22.32,479400.0,22.28,22.34,22.24,22.32,479400.0
2015-02-13 15:30:00,22.32,22.37,22.28,22.35,1350000.0,22.32,22.37,22.28,22.35,1350000.0
2015-02-17 09:30:00,22.35,22.44,22.17,22.2,705600.0,22.35,22.44,22.17,22.2,705600.0
2015-02-17 10:00:00,22.19,22.31,22.18,22.21,350400.0,22.19,22.31,22.18,22.21,350400.0
2015-02-17 10:30:00,22.2,22.21,22.04,22.07,239400.0,22.2,22.21,22.04,22.07,239400.0
2015-02-17 11:00:00,22.06,22.12,22.01,22.05,169200.0,22.06,22.12,22.01,22.05,169200.0
2015-02-17 11:30:00,22.05,22.11,22.03,22.08,184800.0,22.05,22.11,22.03,22.08,184800.0
2015-02-17 12:00:00,22.08,22.13,22.08,22.12,79800.0,22.08,22.13,22.08,22.12,79800.0
2015-02-17 12:30:00,22.12,22.19,22.12,22.19,87000.0,22.12,22.19,22.12,22.19,87000.0
2015-02-17 13:00:00,22.19,22.21,22.17,22.19,105000.0,22.19,22.21,22.17,22.19,105000.0
2015-02-17 13:30:00,22.19,22.19,22.1,22.12,96000.0,22.19,22.19,22.1,22.12,96000.0
2015-02-17 14:00:00,22.13,22.14,22.1,22.13,351600.0,22.13,22.14,22.1,22.13,351600.0
2015-02-17 14:30:00,22.13,22.16,22.11,22.11,72600.0,22.13,22.16,22.11,22.11,72600.0
2015-02-17 15:00:00,22.12,22.13,22.11,22.11,100200.0,22.12,22.13,22.11,22.11,100200.0
2015-02-17 15:30:00,22.11,22.18,22.08,22.17,395400.0,22.11,22.18,22.08,22.17,395400.0
2015-02-18 09:30:00,22.21,22.46,22.17,22.39,912000.0,22.21,22.46,22.17,22.39,912000.0
2015-02-18 10:00:00,22.39,22.43,22.17,22.18,261600.0,22.39,22.43,22.17,22.18,261600.0
2015-02-18 10:30:00,22.2,22.33,22.2,22.33,179400.0,22.2,22.33,22.2,22.33,179400.0
2015-02-18 11:00:00,22.33,22.33,22.26,22.31,201600.0,22.33,22.33,22.26,22.31,201600.0
2015-02-18 11:30:00,22.31,22.34,22.29,22.31,174600.0,22.31,22.34,22.29,22.31,174600.0
2015-02-18 12:00:00,22.3,22.33,22.3,22.32,118200.0,22.3,22.33,22.3,22.32,118200.0
2015-02-18 12:30:00,22.31,22.34,22.31,22.33,321000.0,22.31,22.34,22.31,22.33,321000.0
2015-02-18 13:00:00,22.33,22.34,22.31,22.32,168600.0,22.33,22.34,22.31,22.32,168600.0
2015-02-18 13:30:00,22.32,22.33,22.3,22.31,256200.0,22.32,22.33,22.3,22.31,256200.0
2015-02-18 14:00:00,22.32,22.36,22.31,22.31,342000.0,22.32,22.36,22.31,22.31,342000.0
2015-02-18 14:30:00,22.32,22.38,22.31,22.38,477000.0,22.32,22.38,22.31,22.38,477000.0
2015-02-18 15:00:00,22.38,22.43,22.38,22.43,238800.0,22.38,22.43,22.38,22.43,238800.0
2015-02-18 15:30:00,22.42,22.43,22.36,22.37,1006800.0,22.42,22.43,22.36,22.37,1006800.0
2015-02-19 09:30:00,22.39,22.5,22.34,22.46,465600.0,22.39,22.5,22.34,22.46,465600.0
2015-02-19 10:00:00,22.47,22.49,22.43,22.47,184800.0,22.47,22.49,22.43,22.47,184800.0
2015-02-19 10:30:00,22.46,22.49,22.42,22.43,195600.0,22.46,22.49,22.42,22.43,195600.0
2015-02-19 11:00:00,22.44,22.49,22.4,22.48,378600.0,22.44,22.49,22.4,22.48,378600.0
2015-02-19 11:30:00,22.48,22.48,22.42,22.42,183000.0,22.48,22.48,22.42,22.42,183000.0
2015-02-19 12:00:00,22.41,22.45,22.41,22.45,158400.0,22.41,22.45,22.41,22.45,158400.0
2015-02-19 12:30:00,22.45,22.46,22.35,22.36,89400.0,22.45,22.46,22.35,22.36,89400.0
2015-02-19 13:00:00,22.36,22.36,22.31,22.33,172800.0,22.36,22.36,22.31,22.33,172800.0
2015-02-19 13:30:00,22.33,22.34,22.3,22.31,107400.0,22.33,22.34,22.3,22.31,107400.0
2015-02-19 14:00:00,22.33,22.35,22.31,22.33,121800.0,22.33,22.35,22.31,22.33,121800.0
2015-02-19 14:30:00,22.33,22.34,22.32,22.33,150600.0,22.33,22.34,22.32,22.33,150600.0
2015-02-19 15:00:00,22.33,22.35,22.32,22.32,202800.0,22.33,22.35,22.32,22.32,202800.0
2015-02-19 15:30:00,22.32,22.34,22.25,22.29,910800.0,22.32,22.34,22.25,22.29,910800.0
2015-02-20 09:30:00,22.22,22.3,22.03,22.05,797400.0,22.22,22.3,22.03,22.05,797400.0
2015-02-20 10:00:00,22.06,22.08,21.99,22.07,346800.0,22.06,22.08,21.99,22.07,346800.0
2015-02-20 10:30:00,22.05,22.13,22.03,22.08,246600.0,22.05,22.13,22.03,22.08,246600.0
2015-02-20 11:00:00,22.09,22.18,22.09,22.16,151800.0,22.09,22.18,22.09,22.16,151800.0
2015-02-20 11:30:00,22.16,22.19,22.14,22.19,119400.0,22.16,22.19,22.14,22.19,119400.0
2015-02-20 12:00:00,22.19,22.25,22.18,22.22,124800.0,22.19,22.25,22.18,22.22,124800.0
2015-02-20 12:30:00,22.23,22.26,22.2,22.24,402600.0,22.23,22.26,22.2,22.24,402600.0
2015-02-20 13:00:00,22.24,22.32,22.24,22.27,158400.0,22.24,22.32,22.24,22.27,158400.0
2015-02-20 13:30:00,22.27,22.36,22.25,22.35,294600.0,22.27,22.36,22.25,22.35,294600.0
2015-02-20 14:00:00,22.35,22.39,22.33,22.34,178200.0,22.35,22.39,22.33,22.34,178200.0
2015-02-20 14:30:00,22.34,22.41,22.34,22.4,223200.0,22.34,22.41,22.34,22.4,223200.0
2015-02-20 15:00:00,22.41,22.44,22.38,22.4,184800.0,22.41,22.44,22.38,22.4,184800.0
2015-02-20 15:30:00,22.41,22.43,22.38,22.41,411600.0,22.41,22.43,22.38,22.41,411600.0
2015-02-23 09:30:00,22.41,22.48,22.33,22.39,346800.0,22.41,22.48,22.33,22.39,346800.0
2015-02-23 10:00:00,22.38,22.39,22.35,22.36,204000.0,22.38,22.39,22.35,22.36,204000.0
2015-02-23 10:30:00,22.37,22.37,22.32,22.33,107400.0,22.37,22.37,22.32,22.33,107400.0
2015-02-23 11:00:00,22.35,22.36,22.31,22.35,118200.0,22.35,22.36,22.31,22.35,118200.0
2015-02-23 11:30:00,22.35,22.37,22.33,22.37,168000.0,22.35,22.37,22.33,22.37,168000.0
2015-02-23 12:00:00,22.37,22.39,22.36,22.38,111600.0,22.37,22.39,22.36,22.38,111600.0
2015-02-23 12:30:00,22.38,22.38,22.32,22.33,58200.0,22.38,22.38,22.32,22.33,58200.0
2015-02-23 13:00:00,22.33,22.34,22.3,22.33,230400.0,22.33,22.34,22.3,22.33,230400.0
2015-02-23 13:30:00,22.33,22.33,22.27,22.32,206400.0,22.33,22.33,22.27,22.32,206400.0
2015-02-23 14:00:00,22.33,22.34,22.32,22.33,109200.0,22.33,22.34,22.32,22.33,109200.0
2015-02-23 14:30:00,22.33,22.34,22.31,22.32,100800.0,22.33,22.34,22.31,22.32,100800.0
2015-02-23 15:00:00,22.33,22.34,22.31,22.33,127200.0,22.33,22.34,22.31,22.33,127200.0
2015-02-23 15:30:00,22.33,22.36,22.33,22.36,766200.0,22.33,22.36,22.33,22.36,766200.0
2015-02-24 09:30:00,22.31,22.5,22.31,22.38,176400.0,22.31,22.5,22.31,22.38,176400.0
2015-02-24 10:00:00,22.38,22.43,22.33,22.34,220200.0,22.38,22.43,22.33,22.34,220200.0
2015-02-24 10:30:00,22.34,22.36,22.27,22.31,83400.0,22.34,22.36,22.27,22.31,83400.0
2015-02-24 11:00:00,22.32,22.44,22.26,22.44,445200.0,22.32,22.44,22.26,22.44,445200.0
2015-02-24 11:30:00,22.45,22.45,22.27,22.29,140400.0,22.45,22.45,22.27,22.29,140400.0
2015-02-24 12:00:00,22.29,22.32,22.27,22.3,48000.0,22.29,22.32,22.27,22.3,48000.0
2015-02-24 12:30:00,22.27,22.29,22.22,22.28,63600.0,22.27,22.29,22.22,22.28,63600.0
2015-02-24 13:00:00,22.28,22.29,22.25,22.28,45600.0,22.28,22.29,22.25,22.28,45600.0
2015-02-24 13:30:00,22.29,22.33,22.29,22.33,79200.0,22.29,22.33,22.29,22.33,79200.0
2015-02-24 14:00:00,22.33,22.34,22.31,22.32,100800.0,22.33,22.34,22.31,22.32,100800.0
2015-02-24 14:30:00,22.32,22.36,22.32,22.35,860400.0,22.32,22.36,22.32,22.35,860400.0
2015-02-24 15:00:00,22.36,22.38,22.33,22.34,498000.0,22.36,22.38,22.33,22.34,498000.0
2015-02-24 15:30:00,22.34,22.34,22.31,22.33,523200.0,22.34,22.34,22.31,22.33,523200.0
2015-02-25 09:30:00,22.28,22.49,22.26,22.49,240000.0,22.28,22.49,22.26,22.49,240000.0
2015-02-25 10:00:00,22.5,22.5,22.42,22.48,170400.0,22.5,22.5,22.42,22.48,170400.0
2015-02-25 10:30:00,22.48,22.49,22.44,22.47,728400.0,22.48,22.49,22.44,22.47,728400.0
2015-02-25 11:00:00,22.47,22.48,22.44,22.48,528600.0,22.47,22.48,22.44,22.48,528600.0
2015-02-25 11:30:00,22.48,22.48,22.43,22.44,108000.0,22.48,22.48,22.43,22.44,108000.0
2015-02-25 12:00:00,22.44,22.47,22.44,22.44,103800.0,22.44,22.47,22.44,22.44,103800.0
2015-02-25 12:30:00,22.44,22.49,22.43,22.47,103800.0,22.44,22.49,22.43,22.47,103800.0
2015-02-25 13:00:00,22.48,22.48,22.46,22.46,132000.0,22.48,22.48,22.46,22.46,132000.0
2015-02-25 13:30:00,22.47,22.47,22.45,22.46,91200.0,22.47,22.47,22.45,22.46,91200.0
2015-02-25 14:00:00,22.46,22.47,22.42,22.43,154800.0,22.46,22.47,22.42,22.43,154800.0
2015-02-25 14:30:00,22.43,22.44,22.4,22.41,114000.0,22.43,22.44,22.4,22.41,114000.0
2015-02-25 15:00:00,22.4,22.41,22.33,22.34,95400.0,22.4,22.41,22.33,22.34,95400.0
2015-02-25 15:30:00,22.34,22.37,22.33,22.33,711600.0,22.34,22.37,22.33,22.33,711600.0
2015-02-26 09:30:00,22.37,22.58,22.33,22.37,745800.0,22.37,22.58,22.33,22.37,745800.0
2015-02-26 10:00:00,22.37,22.43,22.36,22.42,459000.0,22.37,22.43,22.36,22.42,459000.0
2015-02-26 10:30:00,22.42,22.42,22.38,22.4,207000.0,22.42,22.42,22.38,22.4,207000.0
2015-02-26 11:00:00,22.41,22.43,22.39,22.39,192600.0,22.41,22.43,22.39,22.39,192600.0
2015-02-26 11:30:00,22.4,22.42,22.39,22.41,127800.0,22.4,22.42,22.39,22.41,127800.0
2015-02-26 12:00:00,22.41,22.41,22.36,22.39,161400.0,22.41,22.41,22.36,22.39,161400.0
2015-02-26 12:30:00,22.39,22.5,22.39,22.49,214200.0,22.39,22.5,22.39,22.49,214200.0
2015-02-26 13:00:00,22.5,22.52,22.47,22.49,101400.0,22.5,22.52,22.47,22.49,101400.0
2015-02-26 13:30:00,22.48,22.5,22.46,22.47,69000.0,22.48,22.5,22.46,22.47,69000.0
2015-02-26 14:00:00,22.47,22.49,22.42,22.45,99000.0,22.47,22.49,22.42,22.45,99000.0
2015-02-26 14:30:00,22.45,22.47,22.43,22.47,98400.0,22.45,22.47,22.43,22.47,98400.0
2015-02-26 15:00:00,22.47,22.48,22.43,22.47,130200.0,22.47,22.48,22.43,22.47,130200.0
2015-02-26 15:30:00,22.47,22.48,22.44,22.48,291600.0,22.47,22.48,22.44,22.48,291600.0
2015-02-27 09:30:00,22.4,22.53,22.32,22.33,310200.0,22.4,22.53,22.32,22.33,310200.0
2015-02-27 10:00:00,22.33,22.35,22.23,22.33,644400.0,22.33,22.35,22.23,22.33,644400.0
2015-02-27 10:30:00,22.35,22.35,22.29,22.33,185400.0,22.35,22.35,22.29,22.33,185400.0
2015-02-27 11:00:00,22.33,22.33,22.25,22.25,84600.0,22.33,22.33,22.25,22.25,84600.0
2015-02-27 11:30:00,22.25,22.27,22.22,22.25,60000.0,22.25,22.27,22.22,22.25,60000.0
2015-02-27 12:00:00,22.25,22.31,22.24,22.3,76800.0,22.25,22.31,22.24,22.3,76800.0
2015-02-27 12:30:00,22.31,22.31,22.24,22.24,55800.0,22.31,22.31,22.24,22.24,55800.0
2015-02-27 13:00:00,22.24,22.31,22.22,22.3,118200.0,22.24,22.31,22.22,22.3,118200.0
2015-02-27 13:30:00,22.3,22.32,22.26,22.26,104400.0,22.3,22.32,22.26,22.26,104400.0
2015-02-27 14:00:00,22.27,22.28,22.21,22.21,84000.0,22.27,22.28,22.21,22.21,84000.0
2015-02-27 14:30:00,22.22,22.24,22.18,22.19,132000.0,22.22,22.24,22.18,22.19,132000.0
2015-02-27 15:00:00,22.19,22.26,22.18,22.25,188400.0,22.19,22.26,22.18,22.25,188400.0
2015-02-27 15:30:00,22.25,22.25,22.18,22.18,810000.0,22.25,22.25,22.18,22.18,810000.0
2015-03-02 09:30:00,22.1,22.56,22.1,22.53,753600.0,22.1,22.56,22.1,22.53,753600.0
2015-03-02 10:00:00,22.52,22.55,22.37,22.42,343200.0,22.52,22.55,22.37,22.42,343200.0
2015-03-02 10:30:00,22.42,22.44,22.3,22.31,547800.0,22.42,22.44,22.3,22.31,547800.0
2015-03-02 11:00:00,22.31,22.35,22.31,22.31,279600.0,22.31,22.35,22.31,22.31,279600.0
2015-03-02 11:30:00,22.32,22.45,22.31,22.4,363600.0,22.32,22.45,22.31,22.4,363600.0
2015-03-02 12:00:00,22.41,22.46,22.31,22.32,840600.0,22.41,22.46,22.31,22.32,840600.0
2015-03-02 12:30:00,22.32,22.33,22.3,22.31,515400.0,22.32,22.33,22.3,22.31,515400.0
2015-03-02 13:00:00,22.31,22.32,22.27,22.31,228000.0,22.31,22.32,22.27,22.31,228000.0
2015-03-02 13:30:00,22.31,22.33,22.31,22.31,324000.0,22.31,22.33,22.31,22.31,324000.0
2015-03-02 14:00:00,22.31,22.47,22.31,22.46,207600.0,22.31,22.47,22.31,22.46,207600.0
2015-03-02 14:30:00,22.46,22.54,22.46,22.52,192000.0,22.46,22.54,22.46,22.52,192000.0
2015-03-02 15:00:00,22.52,22.64,22.52,22.64,396000.0,22.52,22.64,22.52,22.64,396000.0
2015-03-02 15:30:00,22.64,22.68,22.62,22.64,946200.0,22.64,22.68,22.62,22.64,946200.0
2015-03-03 09:30:00,22.63,22.68,22.45,22.47,497400.0,22.63,22.68,22.45,22.47,497400.0
2015-03-03 10:00:00,22.48,22.55,22.42,22.55,432600.0,22.48,22.55,22.42,22.55,432600.0
2015-03-03 10:30:00,22.54,22.65,22.5,22.59,319200.0,22.54,22.65,22.5,22.59,319200.0
2015-03-03 11:00:00,22.59,22.6,22.46,22.52,346800.0,22.59,22.6,22.46,22.52,346800.0
2015-03-03 11:30:00,22.52,22.52,22.37,22.38,125400.0,22.52,22.52,22.37,22.38,125400.0
2015-03-03 12:00:00,22.38,22.39,22.3,22.3,92400.0,22.38,22.39,22.3,22.3,92400.0
2015-03-03 12:30:00,22.3,22.36,22.29,22.36,60600.0,22.3,22.36,22.29,22.36,60600.0
2015-03-03 13:00:00,22.37,22.38,22.34,22.34,77400.0,22.37,22.38,22.34,22.34,77400.0
2015-03-03 13:30:00,22.34,22.43,22.33,22.42,88800.0,22.34,22.43,22.33,22.42,88800.0
2015-03-03 14:00:00,22.42,22.54,22.42,22.54,189600.0,22.42,22.54,22.42,22.54,189600.0
2015-03-03 14:30:00,22.54,22.54,22.41,22.41,327600.0,22.54,22.54,22.41,22.41,327600.0
2015-03-03 15:00:00,22.41,22.43,22.38,22.41,114000.0,22.41,22.43,22.38,22.41,114000.0
2015-03-03 15:30:00,22.41,22.45,22.4,22.42,647400.0,22.41,22.45,22.4,22.42,647400.0
2015-03-04 09:30:00,22.32,22.57,22.32,22.42,243600.0,22.32,22.57,22.32,22.42,243600.0
2015-03-04 10:00:00,22.42,22.42,22.26,22.33,231600.0,22.42,22.42,22.26,22.33,231600.0
2015-03-04 10:30:00,22.33,22.54,22.33,22.53,205800.0,22.33,22.54,22.33,22.53,205800.0
2015-03-04 11:00:00,22.55,22.67,22.54,22.63,214800.0,22.55,22.67,22.54,22.63,214800.0
2015-03-04 11:30:00,22.65,22.73,22.6,22.71,209400.0,22.65,22.73,22.6,22.71,209400.0
2015-03-04 12:00:00,22.72,22.77,22.71,22.74,141000.0,22.72,22.77,22.71,22.74,141000.0
2015-03-04 12:30:00,22.75,22.76,22.68,22.69,115800.0,22.75,22.76,22.68,22.69,115800.0
2015-03-04 13:00:00,22.69,22.71,22.65,22.67,244200.0,22.69,22.71,22.65,22.67,244200.0
2015-03-04 13:30:00,22.67,22.69,22.62,22.63,124200.0,22.67,22.69,22.62,22.63,124200.0
2015-03-04 14:00:00,22.63,22.67,22.62,22.65,123600.0,22.63,22.67,22.62,22.65,123600.0
2015-03-04 14:30:00,22.65,22.66,22.61,22.64,95400.0,22.65,22.66,22.61,22.64,95400.0
2015-03-04 15:00:00,22.64,22.64,22.6,22.63,172200.0,22.64,22.64,22.6,22.63,172200.0
2015-03-04 15:30:00,22.63,22.67,22.62,22.62,605400.0,22.63,22.67,22.62,22.62,605400.0
2015-03-05 09:30:00,22.6,22.83,22.58,22.73,453000.0,22.6,22.83,22.58,22.73,453000.0
2015-03-05 10:00:00,22.74,22.77,22.62,22.65,332400.0,22.74,22.77,22.62,22.65,332400.0
2015-03-05 10:30:00,22.67,22.68,22.61,22.63,146400.0,22.67,22.68,22.61,22.63,146400.0
2015-03-05 11:00:00,22.64,22.65,22.57,22.57,160800.0,22.64,22.65,22.57,22.57,160800.0
2015-03-05 11:30:00,22.58,22.6,22.52,22.53,97800.0,22.58,22.6,22.52,22.53,97800.0
2015-03-05 12:00:00,22.53,22.63,22.53,22.6,164400.0,22.53,22.63,22.53,22.6,164400.0
2015-03-05 12:30:00,22.59,22.6,22.55,22.57,154200.0,22.59,22.6,22.55,22.57,154200.0
2015-03-05 13:00:00,22.57,22.61,22.56,22.59,145800.0,22.57,22.61,22.56,22.59,145800.0
2015-03-05 13:30:00,22.59,22.61,22.58,22.61,232200.0,22.59,22.61,22.58,22.61,232200.0
2015-03-05 14:00:00,22.61,22.69,22.61,22.67,277200.0,22.61,22.69,22.61,22.67,277200.0
2015-03-05 14:30:00,22.67,22.67,22.58,22.6,286800.0,22.67,22.67,22.58,22.6,286800.0
2015-03-05 15:00:00,22.6,22.72,22.57,22.72,262200.0,22.6,22.72,22.57,22.72,262200.0
2015-03-05 15:30:00,22.72,22.72,22.61,22.61,574200.0,22.72,22.72,22.61,22.61,574200.0
2015-03-06 09:30:00,22.54,22.67,22.5,22.58,310200.0,22.54,22.67,22.5,22.58,310200.0
2015-03-06 10:00:00,22.58,22.61,22.42,22.48,328800.0,22.58,22.61,22.42,22.48,328800.0
2015-03-06 10:30:00,22.47,22.52,22.44,22.47,333000.0,22.47,22.52,22.44,22.47,333000.0
2015-03-06 11:00:00,22.48,22.5,22.38,22.38,278400.0,22.48,22.5,22.38,22.38,278400.0
2015-03-06 11:30:00,22.38,22.38,22.31,22.38,103800.0,22.38,22.38,22.31,22.38,103800.0
2015-03-06 12:00:00,22.39,22.4,22.32,22.34,83400.0,22.39,22.4,22.32,22.34,83400.0
2015-03-06 12:30:00,22.33,22.36,22.29,22.31,127200.0,22.33,22.36,22.29,22.31,127200.0
2015-03-06 13:00:00,22.31,22.33,22.26,22.31,106800.0,22.31,22.33,22.26,22.31,106800.0
2015-03-06 13:30:00,22.32,22.33,22.25,22.29,114600.0,22.32,22.33,22.25,22.29,114600.0
2015-03-06 14:00:00,22.28,22.29,22.19,22.2,306600.0,22.28,22.29,22.19,22.2,306600.0
2015-03-06 14:30:00,22.2,22.21,22.1,22.16,594600.0,22.2,22.21,22.1,22.16,594600.0
2015-03-06 15:00:00,22.15,22.24,22.11,22.14,460800.0,22.15,22.24,22.11,22.14,460800.0
2015-03-06 15:30:00,22.13,22.17,22.13,22.16,769800.0,22.13,22.17,22.13,22.16,769800.0
2015-03-09 09:30:00,22.24,22.32,22.19,22.25,408000.0,22.24,22.32,22.19,22.25,408000.0
2015-03-09 10:00:00,22.23,22.24,22.13,22.16,301200.0,22.23,22.24,22.13,22.16,301200.0
2015-03-09 10:30:00,22.16,22.23,22.12,22.13,309600.0,22.16,22.23,22.12,22.13,309600.0
2015-03-09 11:00:00,22.13,22.18,22.07,22.14,796800.0,22.13,22.18,22.07,22.14,796800.0
2015-03-09 11:30:00,22.16,22.25,22.08,22.25,678600.0,22.16,22.25,22.08,22.25,678600.0
2015-03-09 12:00:00,22.25,22.33,22.23,22.33,194400.0,22.25,22.33,22.23,22.33,194400.0
2015-03-09 12:30:00,22.33,22.33,22.16,22.25,1363200.0,22.33,22.33,22.16,22.25,1363200.0
2015-03-09 13:00:00,22.25,22.31,22.15,22.16,866400.0,22.25,22.31,22.15,22.16,866400.0
2015-03-09 13:30:00,22.15,22.27,22.15,22.27,687000.0,22.15,22.27,22.15,22.27,687000.0
2015-03-09 14:00:00,22.28,22.41,22.2,22.31,1680600.0,22.28,22.41,22.2,22.31,1680600.0
2015-03-09 14:30:00,22.31,22.36,22.17,22.25,1580400.0,22.31,22.36,22.17,22.25,1580400.0
2015-03-09 15:00:00,22.25,22.31,22.23,22.29,660600.0,22.25,22.31,22.23,22.29,660600.0
2015-03-09 15:30:00,22.28,22.35,22.28,22.32,806400.0,22.28,22.35,22.28,22.32,806400.0
2015-03-10 09:30:00,22.15,22.25,22.0,22.16,375600.0,22.15,22.25,22.0,22.16,375600.0
2015-03-10 10:00:00,22.16,22.31,22.11,22.31,321000.0,22.16,22.31,22.11,22.31,321000.0
2015-03-10 10:30:00,22.3,22.3,22.22,22.25,366600.0,22.3,22.3,22.22,22.25,366600.0
2015-03-10 11:00:00,22.24,22.27,22.23,22.25,401400.0,22.24,22.27,22.23,22.25,401400.0
2015-03-10 11:30:00,22.25,22.26,22.19,22.19,195000.0,22.25,22.26,22.19,22.19,195000.0
2015-03-10 12:00:00,22.19,22.25,22.17,22.2,253200.0,22.19,22.25,22.17,22.2,253200.0
2015-03-10 12:30:00,22.19,22.21,22.16,22.17,148200.0,22.19,22.21,22.16,22.17,148200.0
2015-03-10 13:00:00,22.18,22.24,22.16,22.22,100200.0,22.18,22.24,22.16,22.22,100200.0
2015-03-10 13:30:00,22.21,22.25,22.18,22.23,306600.0,22.21,22.25,22.18,22.23,306600.0
2015-03-10 14:00:00,22.24,22.27,22.15,22.15,319800.0,22.24,22.27,22.15,22.15,319800.0
2015-03-10 14:30:00,22.15,22.18,22.12,22.12,247200.0,22.15,22.18,22.12,22.12,247200.0
2015-03-10 15:00:00,22.12,22.23,22.11,22.22,285000.0,22.12,22.23,22.11,22.22,285000.0
2015-03-10 15:30:00,22.22,22.31,22.19,22.27,1041000.0,22.22,22.31,22.19,22.27,1041000.0
2015-03-11 09:30:00,22.33,22.67,22.28,22.61,676200.0,22.33,22.67,22.28,22.61,676200.0
2015-03-11 10:00:00,22.62,22.64,22.48,22.56,349800.0,22.62,22.64,22.48,22.56,349800.0
2015-03-11 10:30:00,22.56,22.58,22.44,22.49,188400.0,22.56,22.58,22.44,22.49,188400.0
2015-03-11 11:00:00,22.49,22.57,22.47,22.56,156600.0,22.49,22.57,22.47,22.56,156600.0
2015-03-11 11:30:00,22.56,22.57,22.47,22.49,177600.0,22.56,22.57,22.47,22.49,177600.0
2015-03-11 12:00:00,22.49,22.52,22.43,22.5,148200.0,22.49,22.52,22.43,22.5,148200.0
2015-03-11 12:30:00,22.5,22.51,22.48,22.49,327000.0,22.5,22.51,22.48,22.49,327000.0
2015-03-11 13:00:00,22.5,22.51,22.49,22.49,253200.0,22.5,22.51,22.49,22.49,253200.0
2015-03-11 13:30:00,22.49,22.51,22.48,22.5,312000.0,22.49,22.51,22.48,22.5,312000.0
2015-03-11 14:00:00,22.5,22.58,22.49,22.5,862200.0,22.5,22.58,22.49,22.5,862200.0
2015-03-11 14:30:00,22.5,22.51,22.48,22.5,305400.0,22.5,22.51,22.48,22.5,305400.0
2015-03-11 15:00:00,22.5,22.51,22.46,22.47,493800.0,22.5,22.51,22.46,22.47,493800.0
2015-03-11 15:30:00,22.47,22.48,22.44,22.46,411000.0,22.47,22.48,22.44,22.46,411000.0
2015-03-12 09:30:00,22.51,22.6,22.47,22.5,735600.0,22.51,22.6,22.47,22.5,735600.0
2015-03-12 10:00:00,22.5,22.54,22.45,22.5,624600.0,22.5,22.54,22.45,22.5,624600.0
2015-03-12 10:30:00,22.5,22.66,22.5,22.66,465600.0,22.5,22.66,22.5,22.66,465600.0
2015-03-12 11:00:00,22.65,22.76,22.65,22.76,323400.0,22.65,22.76,22.65,22.76,323400.0
2015-03-12 11:30:00,22.76,22.76,22.7,22.71,173400.0,22.76,22.76,22.7,22.71,173400.0
2015-03-12 12:00:00,22.7,22.76,22.7,22.73,221400.0,22.7,22.76,22.7,22.73,221400.0
2015-03-12 12:30:00,22.73,22.74,22.71,22.72,309600.0,22.73,22.74,22.71,22.72,309600.0
2015-03-12 13:00:00,22.72,22.73,22.7,22.72,418200.0,22.72,22.73,22.7,22.72,418200.0
2015-03-12 13:30:00,22.72,22.78,22.71,22.77,606600.0,22.72,22.78,22.71,22.77,606600.0
2015-03-12 14:00:00,22.77,22.83,22.76,22.79,216600.0,22.77,22.83,22.76,22.79,216600.0
2015-03-12 14:30:00,22.79,22.88,22.73,22.87,343800.0,22.79,22.88,22.73,22.87,343800.0
2015-03-12 15:00:00,22.88,22.9,22.82,22.83,822000.0,22.88,22.9,22.82,22.83,822000.0
2015-03-12 15:30:00,22.83,22.84,22.81,22.83,702600.0,22.83,22.84,22.81,22.83,702600.0
2015-03-13 09:30:00,22.81,22.89,22.8,22.82,688200.0,22.81,22.89,22.8,22.82,688200.0
2015-03-13 10:00:00,22.82,22.84,22.73,22.79,372000.0,22.82,22.84,22.73,22.79,372000.0
2015-03-13 10:30:00,22.79,22.83,22.74,22.75,264000.0,22.79,22.83,22.74,22.75,264000.0
2015-03-13 11:00:00,22.75,22.83,22.68,22.68,291600.0,22.75,22.83,22.68,22.68,291600.0
2015-03-13 11:30:00,22.68,22.71,22.64,22.66,220800.0,22.68,22.71,22.64,22.66,220800.0
2015-03-13 12:00:00,22.66,22.67,22.6,22.61,181200.0,22.66,22.67,22.6,22.61,181200.0
2015-03-13 12:30:00,22.62,22.66,22.59,22.62,129600.0,22.62,22.66,22.59,22.62,129600.0
2015-03-13 13:00:00,22.61,22.61,22.47,22.48,452400.0,22.61,22.61,22.47,22.48,452400.0
2015-03-13 13:30:00,22.47,22.54,22.4,22.52,532800.0,22.47,22.54,22.4,22.52,532800.0
2015-03-13 14:00:00,22.53,22.53,22.48,22.48,216600.0,22.53,22.53,22.48,22.48,216600.0
2015-03-13 14:30:00,22.49,22.51,22.42,22.51,167400.0,22.49,22.51,22.42,22.51,167400.0
2015-03-13 15:00:00,22.51,22.54,22.48,22.54,334200.0,22.51,22.54,22.48,22.54,334200.0
2015-03-13 15:30:00,22.55,22.57,22.5,22.55,1276800.0,22.55,22.57,22.5,22.55,1276800.0
2015-03-16 09:30:00,22.83,24.12,22.83,24.11,2907600.0,22.83,24.12,22.83,24.11,2907600.0
2015-03-16 10:00:00,24.09,24.29,23.98,24.27,1551000.0,24.09,24.29,23.98,24.27,1551000.0
2015-03-16 10:30:00,24.27,24.41,24.25,24.37,994200.0,24.27,24.41,24.25,24.37,994200.0
2015-03-16 11:00:00,24.39,24.44,24.17,24.37,678600.0,24.39,24.44,24.17,24.37,678600.0
2015-03-16 11:30:00,24.38,24.38,24.2,24.29,461400.0,24.38,24.38,24.2,24.29,461400.0
2015-03-16 12:00:00,24.29,24.53,24.29,24.44,737400.0,24.29,24.53,24.29,24.44,737400.0
2015-03-16 12:30:00,24.44,24.57,24.36,24.52,636600.0,24.44,24.57,24.36,24.52,636600.0
2015-03-16 13:00:00,24.53,24.69,24.5,24.59,826200.0,24.53,24.69,24.5,24.59,826200.0
2015-03-16 13:30:00,24.6,24.78,24.56,24.77,734400.0,24.6,24.78,24.56,24.77,734400.0
2015-03-16 14:00:00,24.76,24.93,24.75,24.92,1303200.0,24.76,24.93,24.75,24.92,1303200.0
2015-03-16 14:30:00,24.91,24.95,24.76,24.79,997800.0,24.91,24.95,24.76,24.79,997800.0
2015-03-16 15:00:00,24.8,24.83,24.61,24.63,910200.0,24.8,24.83,24.61,24.63,910200.0
2015-03-16 15:30:00,24.64,24.79,24.53,24.77,1973400.0,24.64,24.79,24.53,24.77,1973400.0
2015-03-17 09:30:00,24.58,24.76,24.58,24.64,649200.0,24.58,24.76,24.58,24.64,649200.0
2015-03-17 10:00:00,24.65,24.65,24.52,24.61,525000.0,24.65,24.65,24.52,24.61,525000.0
2015-03-17 10:30:00,24.6,24.62,24.51,24.56,543600.0,24.6,24.62,24.51,24.56,543600.0
2015-03-17 11:00:00,24.56,24.56,24.42,24.44,499200.0,24.56,24.56,24.42,24.44,499200.0
2015-03-17 11:30:00,24.44,24.51,24.43,24.49,306000.0,24.44,24.51,24.43,24.49,306000.0
2015-03-17 12:00:00,24.48,24.62,24.47,24.59,457200.0,24.48,24.62,24.47,24.59,457200.0
2015-03-17 12:30:00,24.59,24.61,24.57,24.61,218400.0,24.59,24.61,24.57,24.61,218400.0
2015-03-17 13:00:00,24.62,24.65,24.57,24.65,231600.0,24.62,24.65,24.57,24.65,231600.0
2015-03-17 13:30:00,24.64,24.66,24.59,24.66,240600.0,24.64,24.66,24.59,24.66,240600.0
2015-03-17 14:00:00,24.66,24.72,24.65,24.72,355800.0,24.66,24.72,24.65,24.72,355800.0
2015-03-17 14:30:00,24.72,24.72,24.68,24.72,261600.0,24.72,24.72,24.68,24.72,261600.0
2015-03-17 15:00:00,24.72,24.79,24.72,24.75,453600.0,24.72,24.79,24.72,24.75,453600.0
2015-03-17 15:30:00,24.75,24.77,24.67,24.68,636600.0,24.75,24.77,24.67,24.68,636600.0
2015-03-18 09:30:00,24.67,24.78,24.63,24.64,455400.0,24.67,24.78,24.63,24.64,455400.0
2015-03-18 10:00:00,24.64,24.78,24.62,24.66,444600.0,24.64,24.78,24.62,24.66,444600.0
2015-03-18 10:30:00,24.66,24.77,24.64,24.74,411000.0,24.66,24.77,24.64,24.74,411000.0
2015-03-18 11:00:00,24.74,24.75,24.61,24.61,211800.0,24.74,24.75,24.61,24.61,211800.0
2015-03-18 11:30:00,24.61,24.76,24.61,24.75,259200.0,24.61,24.76,24.61,24.75,259200.0
2015-03-18 12:00:00,24.75,24.75,24.69,24.69,153000.0,24.75,24.75,24.69,24.69,153000.0
2015-03-18 12:30:00,24.69,24.69,24.63,24.64,153600.0,24.69,24.69,24.63,24.64,153600.0
2015-03-18 13:00:00,24.65,24.67,24.6,24.6,167400.0,24.65,24.67,24.6,24.6,167400.0
2015-03-18 13:30:00,24.61,24.7,24.59,24.69,294000.0,24.61,24.7,24.59,24.69,294000.0
2015-03-18 14:00:00,24.7,24.82,24.6,24.66,1570800.0,24.7,24.82,24.6,24.66,1570800.0
2015-03-18 14:30:00,24.67,24.86,24.67,24.83,579600.0,24.67,24.86,24.67,24.83,579600.0
2015-03-18 15:00:00,24.85,24.99,24.81,24.84,631800.0,24.85,24.99,24.81,24.84,631800.0
2015-03-18 15:30:00,24.83,24.86,24.73,24.73,1175400.0,24.83,24.86,24.73,24.73,1175400.0
2015-03-19 09:30:00,24.55,24.88,24.54,24.85,665400.0,24.55,24.88,24.54,24.85,665400.0
2015-03-19 10:00:00,24.88,24.89,24.78,24.85,243600.0,24.88,24.89,24.78,24.85,243600.0
2015-03-19 10:30:00,24.85,24.85,24.68,24.74,198600.0,24.85,24.85,24.68,24.74,198600.0
2015-03-19 11:00:00,24.75,24.81,24.72,24.77,235200.0,24.75,24.81,24.72,24.77,235200.0
2015-03-19 11:30:00,24.77,24.79,24.72,24.78,435600.0,24.77,24.79,24.72,24.78,435600.0
2015-03-19 12:00:00,24.78,24.83,24.75,24.8,130200.0,24.78,24.83,24.75,24.8,130200.0
2015-03-19 12:30:00,24.8,24.8,24.74,24.74,238200.0,24.8,24.8,24.74,24.74,238200.0
2015-03-19 13:00:00,24.74,24.8,24.73,24.79,124800.0,24.74,24.8,24.73,24.79,124800.0
2015-03-19 13:30:00,24.79,24.8,24.73,24.74,124200.0,24.79,24.8,24.73,24.74,124200.0
2015-03-19 14:00:00,24.75,24.78,24.71,24.73,438600.0,24.75,24.78,24.71,24.73,438600.0
2015-03-19 14:30:00,24.73,24.74,24.68,24.74,339000.0,24.73,24.74,24.68,24.74,339000.0
2015-03-19 15:00:00,24.73,24.77,24.7,24.74,282000.0,24.73,24.77,24.7,24.74,282000.0
2015-03-19 15:30:00,24.74,24.83,24.73,24.83,624000.0,24.74,24.83,24.73,24.83,624000.0
2015-03-20 09:30:00,24.97,25.07,24.85,24.88,992400.0,24.97,25.07,24.85,24.88,992400.0
2015-03-20 10:00:00,24.89,24.91,24.7,24.72,390600.0,24.89,24.91,24.7,24.72,390600.0
2015-03-20 10:30:00,24.74,24.83,24.72,24.78,247800.0,24.74,24.83,24.72,24.78,247800.0
2015-03-20 11:00:00,24.78,24.79,24.67,24.72,376200.0,24.78,24.79,24.67,24.72,376200.0
2015-03-20 11:30:00,24.72,24.74,24.55,24.57,493200.0,24.72,24.74,24.55,24.57,493200.0
2015-03-20 12:00:00,24.57,24.63,24.5,24.61,596400.0,24.57,24.63,24.5,24.61,596400.0
2015-03-20 12:30:00,24.61,24.68,24.58,24.68,214800.0,24.61,24.68,24.58,24.68,214800.0
2015-03-20 13:00:00,24.68,24.69,24.57,24.58,190200.0,24.68,24.69,24.57,24.58,190200.0
2015-03-20 13:30:00,24.59,24.61,24.57,24.6,257400.0,24.59,24.61,24.57,24.6,257400.0
2015-03-20 14:00:00,24.6,24.61,24.51,24.56,364200.0,24.6,24.61,24.51,24.56,364200.0
2015-03-20 14:30:00,24.56,24.64,24.56,24.63,448200.0,24.56,24.64,24.56,24.63,448200.0
2015-03-20 15:00:00,24.63,24.65,24.49,24.5,524400.0,24.63,24.65,24.49,24.5,524400.0
2015-03-20 15:30:00,24.5,24.59,24.46,24.47,1556400.0,24.5,24.59,24.46,24.47,1556400.0
2015-03-23 09:30:00,24.49,24.54,24.29,24.47,391800.0,24.49,24.54,24.29,24.47,391800.0
2015-03-23 10:00:00,24.49,24.59,24.45,24.45,277800.0,24.49,24.59,24.45,24.45,277800.0
2015-03-23 10:30:00,24.44,24.53,24.43,24.5,235800.0,24.44,24.53,24.43,24.5,235800.0
2015-03-23 11:00:00,24.5,24.58,24.42,24.42,225600.0,24.5,24.58,24.42,24.42,225600.0
2015-03-23 11:30:00,24.41,24.5,24.41,24.5,180000.0,24.41,24.5,24.41,24.5,180000.0
2015-03-23 12:00:00,24.49,24.49,24.42,24.43,148200.0,24.49,24.49,24.42,24.43,148200.0
2015-03-23 12:30:00,24.42,24.47,24.41,24.46,105000.0,24.42,24.47,24.41,24.46,105000.0
2015-03-23 13:00:00,24.46,24.53,24.45,24.52,126000.0,24.46,24.53,24.45,24.52,126000.0
2015-03-23 13:30:00,24.51,24.52,24.42,24.42,209400.0,24.51,24.52,24.42,24.42,209400.0
2015-03-23 14:00:00,24.42,24.5,24.42,24.46,120600.0,24.42,24.5,24.42,24.46,120600.0
2015-03-23 14:30:00,24.46,24.47,24.4,24.44,132600.0,24.46,24.47,24.4,24.44,132600.0
2015-03-23 15:00:00,24.45,24.45,24.36,24.39,198600.0,24.45,24.45,24.36,24.39,198600.0
2015-03-23 15:30:00,24.39,24.44,24.34,24.35,652800.0,24.39,24.44,24.34,24.35,652800.0
2015-03-24 09:30:00,24.41,24.58,24.38,24.53,350400.0,24.41,24.58,24.38,24.53,350400.0
2015-03-24 10:00:00,24.52,24.66,24.5,24.58,256200.0,24.52,24.66,24.5,24.58,256200.0
2015-03-24 10:30:00,24.59,24.61,24.54,24.54,386400.0,24.59,24.61,24.54,24.54,386400.0
2015-03-24 11:00:00,24.54,24.6,24.46,24.46,168600.0,24.54,24.6,24.46,24.46,168600.0
2015-03-24 11:30:00,24.46,24.58,24.44,24.55,164400.0,24.46,24.58,24.44,24.55,164400.0
2015-03-24 12:00:00,24.55,24.58,24.51,24.54,267000.0,24.55,24.58,24.51,24.54,267000.0
2015-03-24 12:30:00,24.55,24.55,24.44,24.46,199200.0,24.55,24.55,24.44,24.46,199200.0
2015-03-24 13:00:00,24.44,24.48,24.28,24.3,204000.0,24.44,24.48,24.28,24.3,204000.0
2015-03-24 13:30:00,24.29,24.38,24.24,24.37,259200.0,24.29,24.38,24.24,24.37,259200.0
2015-03-24 14:00:00,24.36,24.4,24.3,24.31,214200.0,24.36,24.4,24.3,24.31,214200.0
2015-03-24 14:30:00,24.31,24.35,24.25,24.25,203400.0,24.31,24.35,24.25,24.25,203400.0
2015-03-24 15:00:00,24.25,24.31,24.22,24.28,406200.0,24.25,24.31,24.22,24.28,406200.0
2015-03-24 15:30:00,24.28,24.33,24.27,24.3,601800.0,24.28,24.33,24.27,24.3,601800.0
2015-03-25 09:30:00,24.43,24.63,24.38,24.47,464400.0,24.43,24.63,24.38,24.47,464400.0
2015-03-25 10:00:00,24.48,24.59,24.45,24.56,389400.0,24.48,24.59,24.45,24.56,389400.0
2015-03-25 10:30:00,24.57,24.65,24.4,24.41,316200.0,24.57,24.65,24.4,24.41,316200.0
2015-03-25 11:00:00,24.42,24.43,24.3,24.38,201000.0,24.42,24.43,24.3,24.38,201000.0
2015-03-25 11:30:00,24.38,24.38,24.1,24.2,355800.0,24.38,24.38,24.1,24.2,355800.0
2015-03-25 12:00:00,24.2,24.29,24.12,24.19,274200.0,24.2,24.29,24.12,24.19,274200.0
2015-03-25 12:30:00,24.19,24.19,23.97,24.06,303000.0,24.19,24.19,23.97,24.06,303000.0
2015-03-25 13:00:00,24.05,24.08,23.89,23.89,297000.0,24.05,24.08,23.89,23.89,297000.0
2015-03-25 13:30:00,23.91,23.91,23.81,23.82,622800.0,23.91,23.91,23.81,23.82,622800.0
2015-03-25 14:00:00,23.82,23.87,23.79,23.86,499800.0,23.82,23.87,23.79,23.86,499800.0
2015-03-25 14:30:00,23.86,23.87,23.8,23.82,358800.0,23.86,23.87,23.8,23.82,358800.0
2015-03-25 15:00:00,23.82,23.86,23.72,23.72,660600.0,23.82,23.86,23.72,23.72,660600.0
2015-03-25 15:30:00,23.72,23.77,23.68,23.7,621600.0,23.72,23.77,23.68,23.7,621600.0
2015-03-26 09:30:00,23.46,23.56,23.02,23.36,829200.0,23.46,23.56,23.02,23.36,829200.0
2015-03-26 10:00:00,23.37,23.47,23.2,23.45,545400.0,23.37,23.47,23.2,23.45,545400.0
2015-03-26 10:30:00,23.46,23.56,23.41,23.51,298200.0,23.46,23.56,23.41,23.51,298200.0
2015-03-26 11:00:00,23.52,23.56,23.44,23.53,295800.0,23.52,23.56,23.44,23.53,295800.0
2015-03-26 11:30:00,23.52,23.69,23.52,23.69,277200.0,23.52,23.69,23.52,23.69,277200.0
2015-03-26 12:00:00,23.69,23.76,23.67,23.68,204000.0,23.69,23.76,23.67,23.68,204000.0
2015-03-26 12:30:00,23.69,23.8,23.68,23.76,156600.0,23.69,23.8,23.68,23.76,156600.0
2015-03-26 13:00:00,23.76,23.77,23.62,23.67,124800.0,23.76,23.77,23.62,23.67,124800.0
2015-03-26 13:30:00,23.67,23.78,23.66,23.75,121200.0,23.67,23.78,23.66,23.75,121200.0
2015-03-26 14:00:00,23.76,23.76,23.64,23.65,117000.0,23.76,23.76,23.64,23.65,117000.0
2015-03-26 14:30:00,23.62,23.72,23.62,23.65,123600.0,23.62,23.72,23.62,23.65,123600.0
2015-03-26 15:00:00,23.65,23.66,23.61,23.66,180600.0,23.65,23.66,23.61,23.66,180600.0
2015-03-26 15:30:00,23.65,23.69,23.63,23.65,480000.0,23.65,23.69,23.63,23.65,480000.0
2015-03-27 09:30:00,23.66,24.03,23.65,23.9,259200.0,23.66,24.03,23.65,23.9,259200.0
2015-03-27 10:00:00,23.9,23.9,23.7,23.75,175800.0,23.9,23.9,23.7,23.75,175800.0
2015-03-27 10:30:00,23.74,23.89,23.73,23.84,209400.0,23.74,23.89,23.73,23.84,209400.0
2015-03-27 11:00:00,23.85,23.85,23.76,23.76,116400.0,23.85,23.85,23.76,23.76,116400.0
2015-03-27 11:30:00,23.79,23.84,23.72,23.75,142200.0,23.79,23.84,23.72,23.75,142200.0
2015-03-27 12:00:00,23.77,23.85,23.74,23.78,133800.0,23.77,23.85,23.74,23.78,133800.0
2015-03-27 12:30:00,23.78,23.84,23.77,23.81,132000.0,23.78,23.84,23.77,23.81,132000.0
2015-03-27 13:00:00,23.8,23.85,23.76,23.83,193800.0,23.8,23.85,23.76,23.83,193800.0
2015-03-27 13:30:00,23.83,23.91,23.79,23.86,451800.0,23.83,23.91,23.79,23.86,451800.0
2015-03-27 14:00:00,23.87,23.98,23.85,23.95,397800.0,23.87,23.98,23.85,23.95,397800.0
2015-03-27 14:30:00,23.95,23.98,23.91,23.94,426000.0,23.95,23.98,23.91,23.94,426000.0
2015-03-27 15:00:00,23.94,23.94,23.88,23.91,216000.0,23.94,23.94,23.88,23.91,216000.0
2015-03-27 15:30:00,23.91,23.98,23.9,23.93,502200.0,23.91,23.98,23.9,23.93,502200.0
2015-03-30 09:30:00,24.15,24.21,24.02,24.12,274800.0,24.15,24.21,24.02,24.12,274800.0
2015-03-30 10:00:00,24.1,24.15,24.02,24.08,223200.0,24.1,24.15,24.02,24.08,223200.0
2015-03-30 10:30:00,24.08,24.09,24.04,24.04,167400.0,24.08,24.09,24.04,24.04,167400.0
2015-03-30 11:00:00,24.05,24.05,23.98,24.01,204000.0,24.05,24.05,23.98,24.01,204000.0
2015-03-30 11:30:00,24.01,24.03,23.99,24.0,182400.0,24.01,24.03,23.99,24.0,182400.0
2015-03-30 12:00:00,24.01,24.13,23.98,24.11,186000.0,24.01,24.13,23.98,24.11,186000.0
2015-03-30 12:30:00,24.1,24.11,24.05,24.09,106800.0,24.1,24.11,24.05,24.09,106800.0
2015-03-30 13:00:00,24.09,24.1,24.06,24.1,216600.0,24.09,24.1,24.06,24.1,216600.0
2015-03-30 13:30:00,24.1,24.1,24.07,24.1,100800.0,24.1,24.1,24.07,24.1,100800.0
2015-03-30 14:00:00,24.09,24.1,24.07,24.09,135000.0,24.09,24.1,24.07,24.09,135000.0
2015-03-30 14:30:00,24.08,24.09,24.02,24.08,90000.0,24.08,24.09,24.02,24.08,90000.0
2015-03-30 15:00:00,24.07,24.09,24.04,24.07,190200.0,24.07,24.09,24.04,24.07,190200.0
2015-03-30 15:30:00,24.07,24.07,24.02,24.02,646800.0,24.07,24.07,24.02,24.02,646800.0
2015-03-31 09:30:00,23.86,23.94,23.73,23.87,226800.0,23.86,23.94,23.73,23.87,226800.0
2015-03-31 10:00:00,23.87,23.98,23.86,23.9,600600.0,23.87,23.98,23.86,23.9,600600.0
2015-03-31 10:30:00,23.87,23.97,23.87,23.95,156000.0,23.87,23.97,23.87,23.95,156000.0
2015-03-31 11:00:00,23.96,24.02,23.95,24.0,212400.0,23.96,24.02,23.95,24.0,212400.0
2015-03-31 11:30:00,23.99,24.01,23.92,23.93,112200.0,23.99,24.01,23.92,23.93,112200.0
2015-03-31 12:00:00,23.93,23.94,23.86,23.93,152400.0,23.93,23.94,23.86,23.93,152400.0
2015-03-31 12:30:00,23.94,23.97,23.93,23.96,139200.0,23.94,23.97,23.93,23.96,139200.0
2015-03-31 13:00:00,23.95,23.97,23.93,23.95,127800.0,23.95,23.97,23.93,23.95,127800.0
2015-03-31 13:30:00,23.94,23.96,23.87,23.89,114600.0,23.94,23.96,23.87,23.89,114600.0
2015-03-31 14:00:00,23.89,23.9,23.8,23.84,92400.0,23.89,23.9,23.8,23.84,92400.0
2015-03-31 14:30:00,23.85,23.88,23.83,23.85,165000.0,23.85,23.88,23.83,23.85,165000.0
2015-03-31 15:00:00,23.86,23.86,23.7,23.73,217800.0,23.86,23.86,23.7,23.73,217800.0
2015-03-31 15:30:00,23.73,23.79,23.71,23.74,620400.0,23.73,23.79,23.71,23.74,620400.0
2015-04-01 09:30:00,23.68,23.71,23.2,23.27,521400.0,23.68,23.71,23.2,23.27,521400.0
2015-04-01 10:00:00,23.26,23.4,23.25,23.29,375600.0,23.26,23.4,23.25,23.29,375600.0
2015-04-01 10:30:00,23.3,23.33,23.15,23.29,624000.0,23.3,23.33,23.15,23.29,624000.0
2015-04-01 11:00:00,23.3,23.39,23.24,23.3,360000.0,23.3,23.39,23.24,23.3,360000.0
2015-04-01 11:30:00,23.3,23.34,23.24,23.25,192000.0,23.3,23.34,23.24,23.25,192000.0
2015-04-01 12:00:00,23.24,23.28,23.22,23.27,241800.0,23.24,23.28,23.22,23.27,241800.0
2015-04-01 12:30:00,23.27,23.28,23.17,23.22,150600.0,23.27,23.28,23.17,23.22,150600.0
2015-04-01 13:00:00,23.22,23.3,23.21,23.3,199800.0,23.22,23.3,23.21,23.3,199800.0
2015-04-01 13:30:00,23.29,23.37,23.29,23.36,237000.0,23.29,23.37,23.29,23.36,237000.0
2015-04-01 14:00:00,23.36,23.39,23.28,23.31,264000.0,23.36,23.39,23.28,23.31,264000.0
2015-04-01 14:30:00,23.29,23.35,23.27,23.35,132000.0,23.29,23.35,23.27,23.35,132000.0
2015-04-01 15:00:00,23.35,23.36,23.3,23.33,213000.0,23.35,23.36,23.3,23.33,213000.0
2015-04-01 15:30:00,23.34,23.45,23.31,23.44,967200.0,23.34,23.45,23.31,23.44,967200.0
2015-04-02 09:30:00,23.55,23.68,23.32,23.62,825000.0,23.55,23.68,23.32,23.62,825000.0
2015-04-02 10:00:00,23.62,23.66,23.57,23.58,400200.0,23.62,23.66,23.57,23.58,400200.0
2015-04-02 10:30:00,23.59,23.63,23.51,23.52,512400.0,23.59,23.63,23.51,23.52,512400.0
2015-04-02 11:00:00,23.51,23.58,23.49,23.52,353400.0,23.51,23.58,23.49,23.52,353400.0
2015-04-02 11:30:00,23.51,23.54,23.46,23.51,120600.0,23.51,23.54,23.46,23.51,120600.0
2015-04-02 12:00:00,23.49,23.52,23.45,23.48,130800.0,23.49,23.52,23.45,23.48,130800.0
2015-04-02 12:30:00,23.49,23.54,23.48,23.49,101400.0,23.49,23.54,23.48,23.49,101400.0
2015-04-02 13:00:00,23.48,23.55,23.47,23.54,152400.0,23.48,23.55,23.47,23.54,152400.0
2015-04-02 13:30:00,23.56,23.56,23.48,23.5,153600.0,23.56,23.56,23.48,23.5,153600.0
2015-04-02 14:00:00,23.5,23.51,23.47,23.49,217200.0,23.5,23.51,23.47,23.49,217200.0
2015-04-02 14:30:00,23.49,23.51,23.41,23.44,194400.0,23.49,23.51,23.41,23.44,194400.0
2015-04-02 15:00:00,23.44,23.49,23.42,23.46,242400.0,23.44,23.49,23.42,23.46,242400.0
2015-04-02 15:30:00,23.46,23.5,23.43,23.43,457200.0,23.46,23.5,23.43,23.43,457200.0
2015-04-06 09:30:00,23.37,23.4,23.21,23.24,656400.0,23.37,23.4,23.21,23.24,656400.0
2015-04-06 10:00:00,23.24,23.35,23.22,23.33,366600.0,23.24,23.35,23.22,23.33,366600.0
2015-04-06 10:30:00,23.33,23.39,23.28,23.38,457800.0,23.33,23.39,23.28,23.38,457800.0
2015-04-06 11:00:00,23.38,23.44,23.33,23.34,342600.0,23.38,23.44,23.33,23.34,342600.0
2015-04-06 11:30:00,23.33,23.37,23.33,23.36,181800.0,23.33,23.37,23.33,23.36,181800.0
2015-04-06 12:00:00,23.36,23.38,23.32,23.35,194400.0,23.36,23.38,23.32,23.35,194400.0
2015-04-06 12:30:00,23.33,23.37,23.33,23.33,162600.0,23.33,23.37,23.33,23.33,162600.0
2015-04-06 13:00:00,23.34,23.43,23.34,23.38,219000.0,23.34,23.43,23.34,23.38,219000.0
2015-04-06 13:30:00,23.39,23.41,23.35,23.38,142800.0,23.39,23.41,23.35,23.38,142800.0
2015-04-06 14:00:00,23.39,23.39,23.34,23.34,123600.0,23.39,23.39,23.34,23.34,123600.0
2015-04-06 14:30:00,23.34,23.37,23.33,23.35,118200.0,23.34,23.37,23.33,23.35,118200.0
2015-04-06 15:00:00,23.35,23.37,23.3,23.32,154200.0,23.35,23.37,23.3,23.32,154200.0
2015-04-06 15:30:00,23.32,23.35,23.29,23.31,477600.0,23.32,23.35,23.29,23.31,477600.0
2015-04-07 09:30:00,23.33,23.52,23.3,23.34,389400.0,23.33,23.52,23.3,23.34,389400.0
2015-04-07 10:00:00,23.33,23.42,23.32,23.38,262200.0,23.33,23.42,23.32,23.38,262200.0
2015-04-07 10:30:00,23.39,23.4,23.26,23.28,342000.0,23.39,23.4,23.26,23.28,342000.0
2015-04-07 11:00:00,23.28,23.3,23.18,23.19,232200.0,23.28,23.3,23.18,23.19,232200.0
2015-04-07 11:30:00,23.21,23.27,23.19,23.24,204600.0,23.21,23.27,23.19,23.24,204600.0
2015-04-07 12:00:00,23.24,23.28,23.19,23.22,202200.0,23.24,23.28,23.19,23.22,202200.0
2015-04-07 12:30:00,23.23,23.25,23.19,23.24,175200.0,23.23,23.25,23.19,23.24,175200.0
2015-04-07 13:00:00,23.24,23.27,23.21,23.27,204000.0,23.24,23.27,23.21,23.27,204000.0
2015-04-07 13:30:00,23.27,23.29,23.23,23.27,189600.0,23.27,23.29,23.23,23.27,189600.0
2015-04-07 14:00:00,23.28,23.3,23.24,23.25,206400.0,23.28,23.3,23.24,23.25,206400.0
2015-04-07 14:30:00,23.25,23.27,23.18,23.18,182400.0,23.25,23.27,23.18,23.18,182400.0
2015-04-07 15:00:00,23.19,23.2,23.15,23.17,384600.0,23.19,23.2,23.15,23.17,384600.0
2015-04-07 15:30:00,23.17,23.19,23.12,23.14,1020600.0,23.17,23.19,23.12,23.14,1020600.0
2015-04-08 09:30:00,23.19,23.41,23.17,23.4,537000.0,23.19,23.41,23.17,23.4,537000.0
2015-04-08 10:00:00,23.41,23.43,23.14,23.18,617400.0,23.41,23.43,23.14,23.18,617400.0
2015-04-08 10:30:00,23.17,23.2,23.1,23.2,357600.0,23.17,23.2,23.1,23.2,357600.0
2015-04-08 11:00:00,23.2,23.22,23.13,23.19,297600.0,23.2,23.22,23.13,23.19,297600.0
2015-04-08 11:30:00,23.2,23.23,23.16,23.18,552000.0,23.2,23.23,23.16,23.18,552000.0
2015-04-08 12:00:00,23.18,23.19,23.13,23.18,239400.0,23.18,23.19,23.13,23.18,239400.0
2015-04-08 12:30:00,23.18,23.23,23.14,23.14,372600.0,23.18,23.23,23.14,23.14,372600.0
2015-04-08 13:00:00,23.15,23.17,23.14,23.16,217200.0,23.15,23.17,23.14,23.16,217200.0
2015-04-08 13:30:00,23.16,23.18,23.15,23.17,196800.0,23.16,23.18,23.15,23.17,196800.0
2015-04-08 14:00:00,23.15,23.18,23.01,23.17,279600.0,23.15,23.18,23.01,23.17,279600.0
2015-04-08 14:30:00,23.17,23.18,23.1,23.14,225600.0,23.17,23.18,23.1,23.14,225600.0
2015-04-08 15:00:00,23.15,23.24,23.15,23.21,202200.0,23.15,23.24,23.15,23.21,202200.0
2015-04-08 15:30:00,23.21,23.22,23.15,23.16,712200.0,23.21,23.22,23.15,23.16,712200.0
2015-04-09 09:30:00,23.15,23.33,22.95,23.11,253800.0,23.15,23.33,22.95,23.11,253800.0
2015-04-09 10:00:00,23.14,23.2,23.08,23.2,191400.0,23.14,23.2,23.08,23.2,191400.0
2015-04-09 10:30:00,23.19,23.2,23.13,23.18,216600.0,23.19,23.2,23.13,23.18,216600.0
2015-04-09 11:00:00,23.18,23.2,23.1,23.17,142200.0,23.18,23.2,23.1,23.17,142200.0
2015-04-09 11:30:00,23.17,23.18,23.11,23.16,188400.0,23.17,23.18,23.11,23.16,188400.0
2015-04-09 12:00:00,23.17,23.26,23.14,23.25,231000.0,23.17,23.26,23.14,23.25,231000.0
2015-04-09 12:30:00,23.27,23.29,23.22,23.29,281400.0,23.27,23.29,23.22,23.29,281400.0
2015-04-09 13:00:00,23.3,23.3,23.17,23.17,288600.0,23.3,23.3,23.17,23.17,288600.0
2015-04-09 13:30:00,23.19,23.25,23.17,23.25,141000.0,23.19,23.25,23.17,23.25,141000.0
2015-04-09 14:00:00,23.25,23.27,23.16,23.18,202200.0,23.25,23.27,23.16,23.18,202200.0
2015-04-09 14:30:00,23.18,23.25,23.16,23.24,225600.0,23.18,23.25,23.16,23.24,225600.0
2015-04-09 15:00:00,23.24,23.32,23.24,23.26,320400.0,23.24,23.32,23.24,23.26,320400.0
2015-04-09 15:30:00,23.26,23.3,23.17,23.23,1168800.0,23.26,23.3,23.17,23.23,1168800.0
2015-04-10 09:30:00,23.33,23.41,23.23,23.32,361200.0,23.33,23.41,23.23,23.32,361200.0
2015-04-10 10:00:00,23.32,23.39,23.3,23.37,371400.0,23.32,23.39,23.3,23.37,371400.0
2015-04-10 10:30:00,23.39,23.41,23.35,23.39,162000.0,23.39,23.41,23.35,23.39,162000.0
2015-04-10 11:00:00,23.4,23.42,23.38,23.41,394200.0,23.4,23.42,23.38,23.41,394200.0
2015-04-10 11:30:00,23.42,23.67,23.41,23.63,918000.0,23.42,23.67,23.41,23.63,918000.0
2015-04-10 12:00:00,23.62,23.65,23.54,23.55,246600.0,23.62,23.65,23.54,23.55,246600.0
2015-04-10 12:30:00,23.54,23.63,23.53,23.63,229800.0,23.54,23.63,23.53,23.63,229800.0
2015-04-10 13:00:00,23.63,23.65,23.55,23.57,265200.0,23.63,23.65,23.55,23.57,265200.0
2015-04-10 13:30:00,23.58,23.61,23.56,23.57,125400.0,23.58,23.61,23.56,23.57,125400.0
2015-04-10 14:00:00,23.57,23.59,23.56,23.57,541200.0,23.57,23.59,23.56,23.57,541200.0
2015-04-10 14:30:00,23.57,23.59,23.52,23.56,497400.0,23.57,23.59,23.52,23.56,497400.0
2015-04-10 15:00:00,23.56,23.58,23.53,23.54,299400.0,23.56,23.58,23.53,23.54,299400.0
2015-04-10 15:30:00,23.54,23.62,23.53,23.61,765600.0,23.54,23.62,23.53,23.61,765600.0
2015-04-13 09:30:00,23.67,24.29,23.63,24.25,750600.0,23.67,24.29,23.63,24.25,750600.0
2015-04-13 10:00:00,24.24,24.31,24.17,24.3,470400.0,24.24,24.31,24.17,24.3,470400.0
2015-04-13 10:30:00,24.3,24.31,24.2,24.25,472200.0,24.3,24.31,24.2,24.25,472200.0
2015-04-13 11:00:00,24.25,24.29,24.24,24.27,208200.0,24.25,24.29,24.24,24.27,208200.0
2015-04-13 11:30:00,24.28,24.3,24.22,24.22,255600.0,24.28,24.3,24.22,24.22,255600.0
2015-04-13 12:00:00,24.23,24.23,24.03,24.06,180000.0,24.23,24.23,24.03,24.06,180000.0
2015-04-13 12:30:00,24.06,24.08,23.97,24.0,127800.0,24.06,24.08,23.97,24.0,127800.0
2015-04-13 13:00:00,23.99,23.99,23.83,23.87,251400.0,23.99,23.99,23.83,23.87,251400.0
2015-04-13 13:30:00,23.88,23.97,23.88,23.94,197400.0,23.88,23.97,23.88,23.94,197400.0
2015-04-13 14:00:00,23.93,23.95,23.89,23.91,126000.0,23.93,23.95,23.89,23.91,126000.0
2015-04-13 14:30:00,23.92,23.98,23.9,23.92,189000.0,23.92,23.98,23.9,23.92,189000.0
2015-04-13 15:00:00,23.91,23.96,23.9,23.93,319800.0,23.91,23.96,23.9,23.93,319800.0
2015-04-13 15:30:00,23.93,23.94,23.83,23.85,861000.0,23.93,23.94,23.83,23.85,861000.0
2015-04-14 09:30:00,23.83,23.94,23.6,23.6,319200.0,23.83,23.94,23.6,23.6,319200.0
2015-04-14 10:00:00,23.62,23.71,23.55,23.7,240000.0,23.62,23.71,23.55,23.7,240000.0
2015-04-14 10:30:00,23.7,23.82,23.67,23.79,207600.0,23.7,23.82,23.67,23.79,207600.0
2015-04-14 11:00:00,23.79,23.89,23.74,23.82,222000.0,23.79,23.89,23.74,23.82,222000.0
2015-04-14 11:30:00,23.82,23.87,23.81,23.82,118800.0,23.82,23.87,23.81,23.82,118800.0
2015-04-14 12:00:00,23.82,23.83,23.77,23.78,106800.0,23.82,23.83,23.77,23.78,106800.0
2015-04-14 12:30:00,23.78,23.82,23.7,23.7,147000.0,23.78,23.82,23.7,23.7,147000.0
2015-04-14 13:00:00,23.71,23.72,23.66,23.71,118200.0,23.71,23.72,23.66,23.71,118200.0
2015-04-14 13:30:00,23.71,23.71,23.67,23.68,92400.0,23.71,23.71,23.67,23.68,92400.0
2015-04-14 14:00:00,23.68,23.76,23.67,23.73,125400.0,23.68,23.76,23.67,23.73,125400.0
2015-04-14 14:30:00,23.74,23.76,23.71,23.75,162000.0,23.74,23.76,23.71,23.75,162000.0
2015-04-14 15:00:00,23.75,23.81,23.74,23.75,182400.0,23.75,23.81,23.74,23.75,182400.0
2015-04-14 15:30:00,23.75,23.82,23.74,23.79,622200.0,23.75,23.82,23.74,23.79,622200.0
2015-04-15 09:30:00,23.83,23.83,23.55,23.6,748800.0,23.83,23.83,23.55,23.6,748800.0
2015-04-15 10:00:00,23.59,23.64,23.47,23.64,197400.0,23.59,23.64,23.47,23.64,197400.0
2015-04-15 10:30:00,23.64,23.65,23.53,23.55,171600.0,23.64,23.65,23.53,23.55,171600.0
2015-04-15 11:00:00,23.55,23.65,23.54,23.63,316200.0,23.55,23.65,23.54,23.63,316200.0
2015-04-15 11:30:00,23.64,23.64,23.51,23.58,285600.0,23.64,23.64,23.51,23.58,285600.0
2015-04-15 12:00:00,23.57,23.57,23.5,23.57,154800.0,23.57,23.57,23.5,23.57,154800.0
2015-04-15 12:30:00,23.57,23.59,23.51,23.54,83400.0,23.57,23.59,23.51,23.54,83400.0
2015-04-15 13:00:00,23.54,23.56,23.5,23.55,128400.0,23.54,23.56,23.5,23.55,128400.0
2015-04-15 13:30:00,23.55,23.58,23.54,23.58,97200.0,23.55,23.58,23.54,23.58,97200.0
2015-04-15 14:00:00,23.58,23.6,23.56,23.57,123600.0,23.58,23.6,23.56,23.57,123600.0
2015-04-15 14:30:00,23.57,23.58,23.52,23.56,118800.0,23.57,23.58,23.52,23.56,118800.0
2015-04-15 15:00:00,23.55,23.57,23.52,23.55,162000.0,23.55,23.57,23.52,23.55,162000.0
2015-04-15 15:30:00,23.55,23.56,23.52,23.55,523200.0,23.55,23.56,23.52,23.55,523200.0
2015-04-16 09:30:00,23.5,23.66,23.46,23.53,303600.0,23.5,23.66,23.46,23.53,303600.0
2015-04-16 10:00:00,23.5,23.64,23.5,23.57,118800.0,23.5,23.64,23.5,23.57,118800.0
2015-04-16 10:30:00,23.56,23.66,23.51,23.62,157800.0,23.56,23.66,23.51,23.62,157800.0
2015-04-16 11:00:00,23.63,23.71,23.63,23.63,174000.0,23.63,23.71,23.63,23.63,174000.0
2015-04-16 11:30:00,23.62,23.67,23.62,23.64,63000.0,23.62,23.67,23.62,23.64,63000.0
2015-04-16 12:00:00,23.64,23.67,23.59,23.65,96600.0,23.64,23.67,23.59,23.65,96600.0
2015-04-16 12:30:00,23.65,23.68,23.62,23.66,95400.0,23.65,23.68,23.62,23.66,95400.0
2015-04-16 13:00:00,23.67,23.67,23.56,23.56,108000.0,23.67,23.67,23.56,23.56,108000.0
2015-04-16 13:30:00,23.55,23.57,23.5,23.54,131400.0,23.55,23.57,23.5,23.54,131400.0
2015-04-16 14:00:00,23.55,23.59,23.52,23.59,155400.0,23.55,23.59,23.52,23.59,155400.0
2015-04-16 14:30:00,23.6,23.66,23.57,23.64,109200.0,23.6,23.66,23.57,23.64,109200.0
2015-04-16 15:00:00,23.63,23.63,23.59,23.6,129000.0,23.63,23.63,23.59,23.6,129000.0
2015-04-16 15:30:00,23.6,23.63,23.59,23.62,387000.0,23.6,23.63,23.59,23.62,387000.0
2015-04-17 09:30:00,23.46,23.52,23.17,23.2,552000.0,23.46,23.52,23.17,23.2,552000.0
2015-04-17 10:00:00,23.21,23.25,23.17,23.24,551400.0,23.21,23.25,23.17,23.24,551400.0
2015-04-17 10:30:00,23.25,23.36,23.25,23.3,248400.0,23.25,23.36,23.25,23.3,248400.0
2015-04-17 11:00:00,23.3,23.38,23.27,23.34,193200.0,23.3,23.38,23.27,23.34,193200.0
2015-04-17 11:30:00,23.34,23.36,23.25,23.26,99000.0,23.34,23.36,23.25,23.26,99000.0
2015-04-17 12:00:00,23.27,23.35,23.27,23.34,160800.0,23.27,23.35,23.27,23.34,160800.0
2015-04-17 12:30:00,23.34,23.35,23.28,23.3,153600.0,23.34,23.35,23.28,23.3,153600.0
2015-04-17 13:00:00,23.28,23.31,23.25,23.26,99000.0,23.28,23.31,23.25,23.26,99000.0
2015-04-17 13:30:00,23.25,23.25,23.18,23.2,115200.0,23.25,23.25,23.18,23.2,115200.0
2015-04-17 14:00:00,23.2,23.25,23.17,23.23,180600.0,23.2,23.25,23.17,23.23,180600.0
2015-04-17 14:30:00,23.22,23.22,23.18,23.2,91200.0,23.22,23.22,23.18,23.2,91200.0
2015-04-17 15:00:00,23.21,23.25,23.19,23.25,134400.0,23.21,23.25,23.19,23.25,134400.0
2015-04-17 15:30:00,23.25,23.33,23.25,23.32,337200.0,23.25,23.33,23.25,23.32,337200.0
2015-04-20 09:30:00,23.51,23.64,23.42,23.53,753000.0,23.51,23.64,23.42,23.53,753000.0
2015-04-20 10:00:00,23.55,23.57,23.44,23.47,221400.0,23.55,23.57,23.44,23.47,221400.0
2015-04-20 10:30:00,23.46,23.54,23.46,23.52,117600.0,23.46,23.54,23.46,23.52,117600.0
2015-04-20 11:00:00,23.52,23.68,23.51,23.68,252000.0,23.52,23.68,23.51,23.68,252000.0
2015-04-20 11:30:00,23.68,23.85,23.68,23.83,258000.0,23.68,23.85,23.68,23.83,258000.0
2015-04-20 12:00:00,23.82,23.82,23.64,23.65,182400.0,23.82,23.82,23.64,23.65,182400.0
2015-04-20 12:30:00,23.65,23.69,23.61,23.68,87000.0,23.65,23.69,23.61,23.68,87000.0
2015-04-20 13:00:00,23.68,23.68,23.57,23.57,138600.0,23.68,23.68,23.57,23.57,138600.0
2015-04-20 13:30:00,23.57,23.62,23.52,23.56,234600.0,23.57,23.62,23.52,23.56,234600.0
2015-04-20 14:00:00,23.56,23.58,23.39,23.41,666600.0,23.56,23.58,23.39,23.41,666600.0
2015-04-20 14:30:00,23.4,23.54,23.4,23.52,154200.0,23.4,23.54,23.4,23.52,154200.0
2015-04-20 15:00:00,23.53,23.59,23.52,23.54,210600.0,23.53,23.59,23.52,23.54,210600.0
2015-04-20 15:30:00,23.54,23.56,23.53,23.54,309000.0,23.54,23.56,23.53,23.54,309000.0
2015-04-21 09:30:00,23.61,23.67,23.49,23.5,246000.0,23.61,23.67,23.49,23.5,246000.0
2015-04-21 10:00:00,23.52,23.56,23.44,23.44,219000.0,23.52,23.56,23.44,23.44,219000.0
2015-04-21 10:30:00,23.44,23.51,23.42,23.47,153000.0,23.44,23.51,23.42,23.47,153000.0
2015-04-21 11:00:00,23.47,23.57,23.47,23.49,204600.0,23.47,23.57,23.47,23.49,204600.0
2015-04-21 11:30:00,23.49,23.51,23.43,23.45,189000.0,23.49,23.51,23.43,23.45,189000.0
2015-04-21 12:00:00,23.45,23.46,23.4,23.43,358800.0,23.45,23.46,23.4,23.43,358800.0
2015-04-21 12:30:00,23.42,23.43,23.38,23.41,287400.0,23.42,23.43,23.38,23.41,287400.0
2015-04-21 13:00:00,23.41,23.43,23.4,23.42,438000.0,23.41,23.43,23.4,23.42,438000.0
2015-04-21 13:30:00,23.42,23.43,23.39,23.4,192600.0,23.42,23.43,23.39,23.4,192600.0
2015-04-21 14:00:00,23.4,23.44,23.4,23.42,357600.0,23.4,23.44,23.4,23.42,357600.0
2015-04-21 14:30:00,23.42,23.42,23.41,23.42,334800.0,23.42,23.42,23.41,23.42,334800.0
2015-04-21 15:00:00,23.42,23.42,23.39,23.41,405600.0,23.42,23.42,23.39,23.41,405600.0
2015-04-21 15:30:00,23.42,23.42,23.38,23.41,985200.0,23.42,23.42,23.38,23.41,985200.0
2015-04-22 09:30:00,23.5,23.56,23.31,23.51,387000.0,23.5,23.56,23.31,23.51,387000.0
2015-04-22 10:00:00,23.54,23.54,23.29,23.38,435000.0,23.54,23.54,23.29,23.38,435000.0
2015-04-22 10:30:00,23.38,23.39,23.27,23.35,169200.0,23.38,23.39,23.27,23.35,169200.0
2015-04-22 11:00:00,23.39,23.41,23.32,23.35,183000.0,23.39,23.41,23.32,23.35,183000.0
2015-04-22 11:30:00,23.35,23.4,23.29,23.38,168600.0,23.35,23.4,23.29,23.38,168600.0
2015-04-22 12:00:00,23.42,23.43,23.33,23.42,80400.0,23.42,23.43,23.33,23.42,80400.0
2015-04-22 12:30:00,23.41,23.46,23.37,23.43,148200.0,23.41,23.46,23.37,23.43,148200.0
2015-04-22 13:00:00,23.43,23.49,23.42,23.47,109800.0,23.43,23.49,23.42,23.47,109800.0
2015-04-22 13:30:00,23.45,23.51,23.44,23.48,121200.0,23.45,23.51,23.44,23.48,121200.0
2015-04-22 14:00:00,23.48,23.55,23.43,23.54,108000.0,23.48,23.55,23.43,23.54,108000.0
2015-04-22 14:30:00,23.54,23.58,23.53,23.56,169800.0,23.54,23.58,23.53,23.56,169800.0
2015-04-22 15:00:00,23.55,23.57,23.47,23.48,234000.0,23.55,23.57,23.47,23.48,234000.0
2015-04-22 15:30:00,23.49,23.49,23.46,23.48,510000.0,23.49,23.49,23.46,23.48,510000.0
2015-04-23 09:30:00,23.46,23.58,23.44,23.51,307800.0,23.46,23.58,23.44,23.51,307800.0
2015-04-23 10:00:00,23.47,23.61,23.46,23.53,483000.0,23.47,23.61,23.46,23.53,483000.0
2015-04-23 10:30:00,23.53,23.62,23.53,23.58,391800.0,23.53,23.62,23.53,23.58,391800.0
2015-04-23 11:00:00,23.59,23.61,23.47,23.61,261600.0,23.59,23.61,23.47,23.61,261600.0
2015-04-23 11:30:00,23.61,23.75,23.57,23.68,304800.0,23.61,23.75,23.57,23.68,304800.0
2015-04-23 12:00:00,23.68,23.69,23.58,23.6,178200.0,23.68,23.69,23.58,23.6,178200.0
2015-04-23 12:30:00,23.6,23.67,23.59,23.67,209400.0,23.6,23.67,23.59,23.67,209400.0
2015-04-23 13:00:00,23.66,23.78,23.65,23.77,274800.0,23.66,23.78,23.65,23.77,274800.0
2015-04-23 13:30:00,23.78,23.79,23.69,23.72,205200.0,23.78,23.79,23.69,23.72,205200.0
2015-04-23 14:00:00,23.72,23.87,23.72,23.72,338400.0,23.72,23.87,23.72,23.72,338400.0
2015-04-23 14:30:00,23.73,23.73,23.59,23.65,338400.0,23.73,23.73,23.59,23.65,338400.0
2015-04-23 15:00:00,23.66,23.72,23.64,23.64,440400.0,23.66,23.72,23.64,23.64,440400.0
2015-04-23 15:30:00,23.65,23.68,23.62,23.65,995400.0,23.65,23.68,23.62,23.65,995400.0
2015-04-24 09:30:00,24.06,24.07,22.84,23.04,1939200.0,24.06,24.07,22.84,23.04,1939200.0
2015-04-24 10:00:00,23.05,23.44,22.9,22.91,1264800.0,23.05,23.44,22.9,22.91,1264800.0
2015-04-24 10:30:00,22.91,23.19,22.76,23.06,1242000.0,22.91,23.19,22.76,23.06,1242000.0
2015-04-24 11:00:00,23.06,23.13,22.95,23.04,828000.0,23.06,23.13,22.95,23.04,828000.0
2015-04-24 11:30:00,23.04,23.05,22.74,22.74,847800.0,23.04,23.05,22.74,22.74,847800.0
2015-04-24 12:00:00,22.75,23.13,22.72,23.11,921600.0,22.75,23.13,22.72,23.11,921600.0
2015-04-24 12:30:00,23.11,23.12,22.82,22.94,492600.0,23.11,23.12,22.82,22.94,492600.0
2015-04-24 13:00:00,22.93,23.21,22.87,23.07,685800.0,22.93,23.21,22.87,23.07,685800.0
2015-04-24 13:30:00,23.09,23.19,22.97,23.08,660600.0,23.09,23.19,22.97,23.08,660600.0
2015-04-24 14:00:00,23.08,23.21,23.01,23.21,387600.0,23.08,23.21,23.01,23.21,387600.0
2015-04-24 14:30:00,23.19,23.2,23.09,23.12,502200.0,23.19,23.2,23.09,23.12,502200.0
2015-04-24 15:00:00,23.12,23.17,23.04,23.16,999000.0,23.12,23.17,23.04,23.16,999000.0
2015-04-24 15:30:00,23.16,23.16,23.0,23.05,1188600.0,23.16,23.16,23.0,23.05,1188600.0
2015-04-27 09:30:00,23.2,23.24,22.85,22.87,372000.0,23.2,23.24,22.85,22.87,372000.0
2015-04-27 10:00:00,22.86,22.92,22.79,22.9,292200.0,22.86,22.92,22.79,22.9,292200.0
2015-04-27 10:30:00,22.9,22.9,22.64,22.65,411000.0,22.9,22.9,22.64,22.65,411000.0
2015-04-27 11:00:00,22.64,22.68,22.56,22.63,325800.0,22.64,22.68,22.56,22.63,325800.0
2015-04-27 11:30:00,22.62,22.63,22.39,22.4,594000.0,22.62,22.63,22.39,22.4,594000.0
2015-04-27 12:00:00,22.4,22.41,22.13,22.18,546600.0,22.4,22.41,22.13,22.18,546600.0
2015-04-27 12:30:00,22.19,22.2,22.07,22.11,328200.0,22.19,22.2,22.07,22.11,328200.0
2015-04-27 13:00:00,22.13,22.17,22.04,22.1,281400.0,22.13,22.17,22.04,22.1,281400.0
2015-04-27 13:30:00,22.1,22.18,22.05,22.06,187800.0,22.1,22.18,22.05,22.06,187800.0
2015-04-27 14:00:00,22.06,22.07,21.98,22.02,290400.0,22.06,22.07,21.98,22.02,290400.0
2015-04-27 14:30:00,22.01,22.01,21.89,21.89,354600.0,22.01,22.01,21.89,21.89,354600.0
2015-04-27 15:00:00,21.89,21.94,21.75,21.85,747600.0,21.89,21.94,21.75,21.85,747600.0
2015-04-27 15:30:00,21.84,21.88,21.77,21.82,1273200.0,21.84,21.88,21.77,21.82,1273200.0
2015-04-28 09:30:00,21.82,21.91,21.53,21.57,1080000.0,21.82,21.91,21.53,21.57,1080000.0
2015-04-28 10:00:00,21.56,21.68,21.38,21.59,1257600.0,21.56,21.68,21.38,21.59,1257600.0
2015-04-28 10:30:00,21.59,21.87,21.57,21.74,764400.0,21.59,21.87,21.57,21.74,764400.0
2015-04-28 11:00:00,21.74,21.83,21.73,21.75,1124400.0,21.74,21.83,21.73,21.75,1124400.0
2015-04-28 11:30:00,21.75,21.85,21.72,21.77,613800.0,21.75,21.85,21.72,21.77,613800.0
2015-04-28 12:00:00,21.78,21.91,21.75,21.85,699600.0,21.78,21.91,21.75,21.85,699600.0
2015-04-28 12:30:00,21.84,21.86,21.79,21.82,549000.0,21.84,21.86,21.79,21.82,549000.0
2015-04-28 13:00:00,21.82,21.85,21.76,21.77,455400.0,21.82,21.85,21.76,21.77,455400.0
2015-04-28 13:30:00,21.77,21.78,21.71,21.71,161400.0,21.77,21.78,21.71,21.71,161400.0
2015-04-28 14:00:00,21.71,21.72,21.63,21.64,206400.0,21.71,21.72,21.63,21.64,206400.0
2015-04-28 14:30:00,21.65,21.67,21.64,21.65,369000.0,21.65,21.67,21.64,21.65,369000.0
2015-04-28 15:00:00,21.65,21.67,21.57,21.63,347400.0,21.65,21.67,21.57,21.63,347400.0
2015-04-28 15:30:00,21.63,21.67,21.62,21.65,1024800.0,21.63,21.67,21.62,21.65,1024800.0
2015-04-29 09:30:00,21.63,21.83,21.63,21.72,639600.0,21.63,21.83,21.63,21.72,639600.0
2015-04-29 10:00:00,21.71,21.75,21.58,21.6,274200.0,21.71,21.75,21.58,21.6,274200.0
2015-04-29 10:30:00,21.59,21.65,21.56,21.63,288600.0,21.59,21.65,21.56,21.63,288600.0
2015-04-29 11:00:00,21.63,21.74,21.62,21.68,481800.0,21.63,21.74,21.62,21.68,481800.0
2015-04-29 11:30:00,21.68,21.74,21.67,21.72,387000.0,21.68,21.74,21.67,21.72,387000.0
2015-04-29 12:00:00,21.72,21.72,21.5,21.52,417000.0,21.72,21.72,21.5,21.52,417000.0
2015-04-29 12:30:00,21.52,21.66,21.5,21.66,360000.0,21.52,21.66,21.5,21.66,360000.0
2015-04-29 13:00:00,21.65,21.69,21.61,21.66,714000.0,21.65,21.69,21.61,21.66,714000.0
2015-04-29 13:30:00,21.66,21.75,21.64,21.74,225000.0,21.66,21.75,21.64,21.74,225000.0
2015-04-29 14:00:00,21.74,21.81,21.65,21.75,435600.0,21.74,21.81,21.65,21.75,435600.0
2015-04-29 14:30:00,21.74,21.75,21.7,21.72,234600.0,21.74,21.75,21.7,21.72,234600.0
2015-04-29 15:00:00,21.71,21.74,21.69,21.71,357000.0,21.71,21.74,21.69,21.71,357000.0
2015-04-29 15:30:00,21.71,21.75,21.66,21.66,851400.0,21.71,21.75,21.66,21.66,851400.0
2015-04-30 09:30:00,21.59,21.83,21.46,21.48,568800.0,21.59,21.83,21.46,21.48,568800.0
2015-04-30 10:00:00,21.49,21.5,21.34,21.39,414000.0,21.49,21.5,21.34,21.39,414000.0
2015-04-30 10:30:00,21.39,21.44,21.31,21.44,356400.0,21.39,21.44,21.31,21.44,356400.0
2015-04-30 11:00:00,21.45,21.59,21.44,21.44,296400.0,21.45,21.59,21.44,21.44,296400.0
2015-04-30 11:30:00,21.44,21.5,21.36,21.38,379200.0,21.44,21.5,21.36,21.38,379200.0
2015-04-30 12:00:00,21.38,21.47,21.38,21.41,115200.0,21.38,21.47,21.38,21.41,115200.0
2015-04-30 12:30:00,21.4,21.45,21.3,21.33,249000.0,21.4,21.45,21.3,21.33,249000.0
2015-04-30 13:00:00,21.33,21.33,21.25,21.31,421200.0,21.33,21.33,21.25,21.31,421200.0
2015-04-30 13:30:00,21.31,21.38,21.29,21.32,339000.0,21.31,21.38,21.29,21.32,339000.0
2015-04-30 14:00:00,21.32,21.34,21.2,21.2,352800.0,21.32,21.34,21.2,21.2,352800.0
2015-04-30 14:30:00,21.2,21.2,21.13,21.14,257400.0,21.2,21.2,21.13,21.14,257400.0
2015-04-30 15:00:00,21.13,21.14,21.02,21.04,456600.0,21.13,21.14,21.02,21.04,456600.0
2015-04-30 15:30:00,21.04,21.18,21.03,21.11,1378800.0,21.04,21.18,21.03,21.11,1378800.0
2015-05-01 09:30:00,21.19,21.51,21.19,21.37,1114200.0,21.19,21.51,21.19,21.37,1114200.0
2015-05-01 10:00:00,21.36,21.43,21.32,21.37,331800.0,21.36,21.43,21.32,21.37,331800.0
2015-05-01 10:30:00,21.38,21.48,21.3,21.47,468600.0,21.38,21.48,21.3,21.47,468600.0
2015-05-01 11:00:00,21.48,21.48,21.36,21.36,979800.0,21.48,21.48,21.36,21.36,979800.0
2015-05-01 11:30:00,21.37,21.39,21.1,21.16,468000.0,21.37,21.39,21.1,21.16,468000.0
2015-05-01 12:00:00,21.15,21.17,21.12,21.17,343200.0,21.15,21.17,21.12,21.17,343200.0
2015-05-01 12:30:00,21.17,21.18,21.08,21.17,678600.0,21.17,21.18,21.08,21.17,678600.0
2015-05-01 13:00:00,21.17,21.18,21.08,21.17,265200.0,21.17,21.18,21.08,21.17,265200.0
2015-05-01 13:30:00,21.18,21.21,21.14,21.2,213000.0,21.18,21.21,21.14,21.2,213000.0
2015-05-01 14:00:00,21.21,21.27,21.2,21.25,177000.0,21.21,21.27,21.2,21.25,177000.0
2015-05-01 14:30:00,21.24,21.26,21.18,21.19,208800.0,21.24,21.26,21.18,21.19,208800.0
2015-05-01 15:00:00,21.18,21.24,21.16,21.17,240000.0,21.18,21.24,21.16,21.17,240000.0
2015-05-01 15:30:00,21.17,21.31,21.16,21.2,2371800.0,21.17,21.31,21.16,21.2,2371800.0
2015-05-04 09:30:00,21.27,21.55,21.26,21.53,451200.0,21.27,21.55,21.26,21.53,451200.0
2015-05-04 10:00:00,21.51,21.56,21.44,21.55,570000.0,21.51,21.56,21.44,21.55,570000.0
2015-05-04 10:30:00,21.54,21.55,21.44,21.47,313200.0,21.54,21.55,21.44,21.47,313200.0
2015-05-04 11:00:00,21.47,21.49,21.39,21.43,372600.0,21.47,21.49,21.39,21.43,372600.0
2015-05-04 11:30:00,21.44,21.48,21.42,21.47,292200.0,21.44,21.48,21.42,21.47,292200.0
2015-05-04 12:00:00,21.47,21.5,21.42,21.47,309600.0,21.47,21.5,21.42,21.47,309600.0
2015-05-04 12:30:00,21.47,21.48,21.42,21.46,299400.0,21.47,21.48,21.42,21.46,299400.0
2015-05-04 13:00:00,21.46,21.46,21.38,21.41,186600.0,21.46,21.46,21.38,21.41,186600.0
2015-05-04 13:30:00,21.41,21.43,21.36,21.43,178200.0,21.41,21.43,21.36,21.43,178200.0
2015-05-04 14:00:00,21.44,21.44,21.33,21.33,379200.0,21.44,21.44,21.33,21.33,379200.0
2015-05-04 14:30:00,21.33,21.34,21.31,21.31,300600.0,21.33,21.34,21.31,21.31,300600.0
2015-05-04 15:00:00,21.31,21.31,21.26,21.31,366000.0,21.31,21.31,21.26,21.31,366000.0
2015-05-04 15:30:00,21.31,21.33,21.27,21.29,903000.0,21.31,21.33,21.27,21.29,903000.0
2015-05-05 09:30:00,21.15,21.41,20.84,20.93,945600.0,21.15,21.41,20.84,20.93,945600.0
2015-05-05 10:00:00,20.92,21.04,20.88,20.9,921000.0,20.92,21.04,20.88,20.9,921000.0
2015-05-05 10:30:00,20.9,20.9,20.74,20.74,471000.0,20.9,20.9,20.74,20.74,471000.0
2015-05-05 11:00:00,20.74,20.75,20.6,20.68,648000.0,20.74,20.75,20.6,20.68,648000.0
2015-05-05 11:30:00,20.67,20.79,20.66,20.77,504000.0,20.67,20.79,20.66,20.77,504000.0
2015-05-05 12:00:00,20.77,20.79,20.65,20.66,344400.0,20.77,20.79,20.65,20.66,344400.0
2015-05-05 12:30:00,20.66,20.68,20.57,20.59,376200.0,20.66,20.68,20.57,20.59,376200.0
2015-05-05 13:00:00,20.59,20.59,20.48,20.55,595200.0,20.59,20.59,20.48,20.55,595200.0
2015-05-05 13:30:00,20.54,20.65,20.54,20.59,458400.0,20.54,20.65,20.54,20.59,458400.0
2015-05-05 14:00:00,20.59,20.62,20.54,20.55,307200.0,20.59,20.62,20.54,20.55,307200.0
2015-05-05 14:30:00,20.55,20.58,20.49,20.51,349200.0,20.55,20.58,20.49,20.51,349200.0
2015-05-05 15:00:00,20.52,20.59,20.46,20.58,622200.0,20.52,20.59,20.46,20.58,622200.0
2015-05-05 15:30:00,20.58,20.66,20.58,20.63,1137000.0,20.58,20.66,20.58,20.63,1137000.0
2015-05-06 09:30:00,20.64,20.78,20.56,20.67,462600.0,20.64,20.78,20.56,20.67,462600.0
2015-05-06 10:00:00,20.66,20.89,20.63,20.86,447000.0,20.66,20.89,20.63,20.86,447000.0
2015-05-06 10:30:00,20.85,20.95,20.73,20.94,352200.0,20.85,20.95,20.73,20.94,352200.0
2015-05-06 11:00:00,20.95,21.0,20.78,20.83,356400.0,20.95,21.0,20.78,20.83,356400.0
2015-05-06 11:30:00,20.84,20.87,20.8,20.83,625200.0,20.84,20.87,20.8,20.83,625200.0
2015-05-06 12:00:00,20.82,20.83,20.76,20.77,292800.0,20.82,20.83,20.76,20.77,292800.0
2015-05-06 12:30:00,20.77,20.82,20.72,20.75,184200.0,20.77,20.82,20.72,20.75,184200.0
2015-05-06 13:00:00,20.74,20.77,20.72,20.75,208800.0,20.74,20.77,20.72,20.75,208800.0
2015-05-06 13:30:00,20.74,20.75,20.68,20.72,354000.0,20.74,20.75,20.68,20.72,354000.0
2015-05-06 14:00:00,20.73,20.74,20.68,20.68,296400.0,20.73,20.74,20.68,20.68,296400.0
2015-05-06 14:30:00,20.68,20.69,20.6,20.68,426600.0,20.68,20.69,20.6,20.68,426600.0
2015-05-06 15:00:00,20.67,20.76,20.66,20.74,859200.0,20.67,20.76,20.66,20.74,859200.0
2015-05-06 15:30:00,20.75,20.75,20.7,20.73,1368600.0,20.75,20.75,20.7,20.73,1368600.0
2015-05-07 09:30:00,20.79,20.98,20.71,20.77,464400.0,20.79,20.98,20.71,20.77,464400.0
2015-05-07 10:00:00,20.75,20.86,20.74,20.83,380400.0,20.75,20.86,20.74,20.83,380400.0
2015-05-07 10:30:00,20.83,20.86,20.79,20.82,427200.0,20.83,20.86,20.79,20.82,427200.0
2015-05-07 11:00:00,20.83,20.84,20.8,20.83,376200.0,20.83,20.84,20.8,20.83,376200.0
2015-05-07 11:30:00,20.84,20.84,20.81,20.82,279600.0,20.84,20.84,20.81,20.82,279600.0
2015-05-07 12:00:00,20.82,20.83,20.74,20.74,560400.0,20.82,20.83,20.74,20.74,560400.0
2015-05-07 12:30:00,20.75,20.78,20.73,20.75,560400.0,20.75,20.78,20.73,20.75,560400.0
2015-05-07 13:00:00,20.75,20.75,20.72,20.73,242400.0,20.75,20.75,20.72,20.73,242400.0
2015-05-07 13:30:00,20.74,20.75,20.7,20.71,200400.0,20.74,20.75,20.7,20.71,200400.0
2015-05-07 14:00:00,20.71,20.71,20.65,20.66,421800.0,20.71,20.71,20.65,20.66,421800.0
2015-05-07 14:30:00,20.67,20.67,20.66,20.67,416400.0,20.67,20.67,20.66,20.67,416400.0
2015-05-07 15:00:00,20.67,20.68,20.63,20.65,463200.0,20.67,20.68,20.63,20.65,463200.0
2015-05-07 15:30:00,20.65,20.67,20.63,20.65,1259400.0,20.65,20.67,20.63,20.65,1259400.0
2015-05-08 09:30:00,20.79,20.99,20.71,20.85,585000.0,20.79,20.99,20.71,20.85,585000.0
2015-05-08 10:00:00,20.85,20.87,20.8,20.83,969600.0,20.85,20.87,20.8,20.83,969600.0
2015-05-08 10:30:00,20.84,20.85,20.81,20.84,983400.0,20.84,20.85,20.81,20.84,983400.0
2015-05-08 11:00:00,20.84,20.84,20.83,20.84,637800.0,20.84,20.84,20.83,20.84,637800.0
2015-05-08 11:30:00,20.84,20.91,20.82,20.91,1091400.0,20.84,20.91,20.82,20.91,1091400.0
2015-05-08 12:00:00,20.9,20.92,20.89,20.9,437400.0,20.9,20.92,20.89,20.9,437400.0
2015-05-08 12:30:00,20.9,20.9,20.81,20.83,337200.0,20.9,20.9,20.81,20.83,337200.0
2015-05-08 13:00:00,20.83,20.84,20.82,20.83,247800.0,20.83,20.84,20.82,20.83,247800.0
2015-05-08 13:30:00,20.83,20.84,20.82,20.83,396600.0,20.83,20.84,20.82,20.83,396600.0
2015-05-08 14:00:00,20.83,20.92,20.82,20.92,324600.0,20.83,20.92,20.82,20.92,324600.0
2015-05-08 14:30:00,20.92,21.0,20.86,21.0,386400.0,20.92,21.0,20.86,21.0,386400.0
2015-05-08 15:00:00,21.0,21.09,21.0,21.04,766200.0,21.0,21.09,21.0,21.04,766200.0
2015-05-08 15:30:00,21.04,21.11,21.01,21.07,1564800.0,21.04,21.11,21.01,21.07,1564800.0
2015-05-11 09:30:00,21.0,21.25,21.0,21.25,647400.0,21.0,21.25,21.0,21.25,647400.0
2015-05-11 10:00:00,21.25,21.39,21.25,21.36,571800.0,21.25,21.39,21.25,21.36,571800.0
2015-05-11 10:30:00,21.36,21.39,21.27,21.38,399600.0,21.36,21.39,21.27,21.38,399600.0
2015-05-11 11:00:00,21.39,21.41,21.31,21.32,348000.0,21.39,21.41,21.31,21.32,348000.0
2015-05-11 11:30:00,21.31,21.35,21.27,21.31,381600.0,21.31,21.35,21.27,21.31,381600.0
2015-05-11 12:00:00,21.31,21.32,21.21,21.23,318000.0,21.31,21.32,21.21,21.23,318000.0
2015-05-11 12:30:00,21.22,21.32,21.19,21.31,380400.0,21.22,21.32,21.19,21.31,380400.0
2015-05-11 13:00:00,21.31,21.35,21.29,21.33,329400.0,21.31,21.35,21.29,21.33,329400.0
2015-05-11 13:30:00,21.33,21.33,21.29,21.29,287400.0,21.33,21.33,21.29,21.29,287400.0
2015-05-11 14:00:00,21.28,21.32,21.24,21.24,341400.0,21.28,21.32,21.24,21.24,341400.0
2015-05-11 14:30:00,21.24,21.24,21.16,21.17,637200.0,21.24,21.24,21.16,21.17,637200.0
2015-05-11 15:00:00,21.17,21.22,21.16,21.19,474600.0,21.17,21.22,21.16,21.19,474600.0
2015-05-11 15:30:00,21.2,21.24,21.17,21.18,848400.0,21.2,21.24,21.17,21.18,848400.0
2015-05-12 09:30:00,21.85,22.28,21.85,22.06,2597400.0,21.85,22.28,21.85,22.06,2597400.0
2015-05-12 10:00:00,22.03,22.13,21.96,22.09,1219200.0,22.03,22.13,21.96,22.09,1219200.0
2015-05-12 10:30:00,22.09,22.11,21.97,22.0,690000.0,22.09,22.11,21.97,22.0,690000.0
2015-05-12 11:00:00,22.0,22.04,21.86,21.92,498000.0,22.0,22.04,21.86,21.92,498000.0
2015-05-12 11:30:00,21.92,22.03,21.9,21.97,837000.0,21.92,22.03,21.9,21.97,837000.0
2015-05-12 12:00:00,21.96,21.99,21.93,21.95,418200.0,21.96,21.99,21.93,21.95,418200.0
2015-05-12 12:30:00,21.94,21.95,21.88,21.89,253800.0,21.94,21.95,21.88,21.89,253800.0
2015-05-12 13:00:00,21.9,21.91,21.85,21.88,1065600.0,21.9,21.91,21.85,21.88,1065600.0
2015-05-12 13:30:00,21.87,21.87,21.77,21.81,463800.0,21.87,21.87,21.77,21.81,463800.0
2015-05-12 14:00:00,21.81,21.83,21.79,21.81,392400.0,21.81,21.83,21.79,21.81,392400.0
2015-05-12 14:30:00,21.81,21.89,21.81,21.83,565800.0,21.81,21.89,21.81,21.83,565800.0
2015-05-12 15:00:00,21.84,21.88,21.79,21.84,838800.0,21.84,21.88,21.79,21.84,838800.0
2015-05-12 15:30:00,21.84,21.85,21.74,21.75,1615800.0,21.84,21.85,21.74,21.75,1615800.0
2015-05-13 09:30:00,21.83,21.91,21.64,21.66,861000.0,21.83,21.91,21.64,21.66,861000.0
2015-05-13 10:00:00,21.66,21.68,21.49,21.63,559200.0,21.66,21.68,21.49,21.63,559200.0
2015-05-13 10:30:00,21.61,21.62,21.46,21.51,730200.0,21.61,21.62,21.46,21.51,730200.0
2015-05-13 11:00:00,21.51,21.51,21.42,21.43,394200.0,21.51,21.51,21.42,21.43,394200.0
2015-05-13 11:30:00,21.42,21.53,21.41,21.5,441600.0,21.42,21.53,21.41,21.5,441600.0
2015-05-13 12:00:00,21.5,21.51,21.47,21.47,295800.0,21.5,21.51,21.47,21.47,295800.0
2015-05-13 12:30:00,21.48,21.5,21.47,21.49,334800.0,21.48,21.5,21.47,21.49,334800.0
2015-05-13 13:00:00,21.49,21.53,21.49,21.5,715800.0,21.49,21.53,21.49,21.5,715800.0
2015-05-13 13:30:00,21.5,21.5,21.48,21.5,273000.0,21.5,21.5,21.48,21.5,273000.0
2015-05-13 14:00:00,21.49,21.49,21.41,21.44,195600.0,21.49,21.49,21.41,21.44,195600.0
2015-05-13 14:30:00,21.43,21.44,21.34,21.41,864600.0,21.43,21.44,21.34,21.41,864600.0
2015-05-13 15:00:00,21.42,21.44,21.32,21.35,1078200.0,21.42,21.44,21.32,21.35,1078200.0
2015-05-13 15:30:00,21.34,21.42,21.34,21.39,1042800.0,21.34,21.42,21.34,21.39,1042800.0
2015-05-14 09:30:00,21.51,21.75,21.37,21.48,1055400.0,21.51,21.75,21.37,21.48,1055400.0
2015-05-14 10:00:00,21.44,21.7,21.43,21.68,455400.0,21.44,21.7,21.43,21.68,455400.0
2015-05-14 10:30:00,21.69,21.71,21.57,21.65,519600.0,21.69,21.71,21.57,21.65,519600.0
2015-05-14 11:00:00,21.65,21.74,21.65,21.71,312600.0,21.65,21.74,21.65,21.71,312600.0
2015-05-14 11:30:00,21.71,21.76,21.65,21.67,294000.0,21.71,21.76,21.65,21.67,294000.0
2015-05-14 12:00:00,21.66,21.68,21.61,21.67,136200.0,21.66,21.68,21.61,21.67,136200.0
2015-05-14 12:30:00,21.68,21.77,21.68,21.76,180600.0,21.68,21.77,21.68,21.76,180600.0
2015-05-14 13:00:00,21.77,21.77,21.71,21.76,241800.0,21.77,21.77,21.71,21.76,241800.0
2015-05-14 13:30:00,21.77,21.78,21.71,21.71,209400.0,21.77,21.78,21.71,21.71,209400.0
2015-05-14 14:00:00,21.71,21.76,21.69,21.74,439800.0,21.71,21.76,21.69,21.74,439800.0
2015-05-14 14:30:00,21.73,21.8,21.72,21.78,244200.0,21.73,21.8,21.72,21.78,244200.0
2015-05-14 15:00:00,21.78,21.79,21.71,21.71,519600.0,21.78,21.79,21.71,21.71,519600.0
2015-05-14 15:30:00,21.72,21.78,21.71,21.76,900600.0,21.72,21.78,21.71,21.76,900600.0
2015-05-15 09:30:00,21.76,21.88,21.58,21.67,756000.0,21.76,21.88,21.58,21.67,756000.0
2015-05-15 10:00:00,21.69,21.87,21.66,21.85,318000.0,21.69,21.87,21.66,21.85,318000.0
2015-05-15 10:30:00,21.83,21.91,21.79,21.89,206400.0,21.83,21.91,21.79,21.89,206400.0
2015-05-15 11:00:00,21.89,21.9,21.79,21.8,160800.0,21.89,21.9,21.79,21.8,160800.0
2015-05-15 11:30:00,21.8,21.85,21.74,21.79,229200.0,21.8,21.85,21.74,21.79,229200.0
2015-05-15 12:00:00,21.8,21.85,21.77,21.84,105000.0,21.8,21.85,21.77,21.84,105000.0
2015-05-15 12:30:00,21.83,21.85,21.81,21.83,129000.0,21.83,21.85,21.81,21.83,129000.0
2015-05-15 13:00:00,21.84,21.85,21.76,21.8,166800.0,21.84,21.85,21.76,21.8,166800.0
2015-05-15 13:30:00,21.81,21.81,21.77,21.8,175800.0,21.81,21.81,21.77,21.8,175800.0
2015-05-15 14:00:00,21.8,21.85,21.8,21.85,237600.0,21.8,21.85,21.8,21.85,237600.0
2015-05-15 14:30:00,21.85,21.89,21.84,21.86,242400.0,21.85,21.89,21.84,21.86,242400.0
2015-05-15 15:00:00,21.86,21.91,21.86,21.88,375000.0,21.86,21.91,21.86,21.88,375000.0
2015-05-15 15:30:00,21.88,21.92,21.87,21.9,826800.0,21.88,21.92,21.87,21.9,826800.0
2015-05-18 09:30:00,21.93,22.1,21.83,21.9,383400.0,21.93,22.1,21.83,21.9,383400.0
2015-05-18 10:00:00,21.91,21.92,21.78,21.79,139200.0,21.91,21.92,21.78,21.79,139200.0
2015-05-18 10:30:00,21.8,21.84,21.77,21.84,119400.0,21.8,21.84,21.77,21.84,119400.0
2015-05-18 11:00:00,21.85,21.92,21.85,21.92,118200.0,21.85,21.92,21.85,21.92,118200.0
2015-05-18 11:30:00,21.92,21.97,21.92,21.94,95400.0,21.92,21.97,21.92,21.94,95400.0
2015-05-18 12:00:00,21.94,21.95,21.9,21.9,130800.0,21.94,21.95,21.9,21.9,130800.0
2015-05-18 12:30:00,21.9,21.91,21.86,21.88,97200.0,21.9,21.91,21.86,21.88,97200.0
2015-05-18 13:00:00,21.88,21.88,21.85,21.86,123600.0,21.88,21.88,21.85,21.86,123600.0
2015-05-18 13:30:00,21.86,21.99,21.85,21.98,204600.0,21.86,21.99,21.85,21.98,204600.0
2015-05-18 14:00:00,21.98,22.0,21.95,22.0,163200.0,21.98,22.0,21.95,22.0,163200.0
2015-05-18 14:30:00,22.0,22.06,21.99,22.03,199200.0,22.0,22.06,21.99,22.03,199200.0
2015-05-18 15:00:00,22.04,22.07,22.03,22.06,336600.0,22.04,22.07,22.03,22.06,336600.0
2015-05-18 15:30:00,22.06,22.07,21.95,21.95,865800.0,22.06,22.07,21.95,21.95,865800.0
2015-05-19 09:30:00,21.67,21.71,20.91,21.49,2646000.0,21.67,21.71,20.91,21.49,2646000.0
2015-05-19 10:00:00,21.47,21.53,21.3,21.51,746400.0,21.47,21.53,21.3,21.51,746400.0
2015-05-19 10:30:00,21.51,21.65,21.51,21.65,280800.0,21.51,21.65,21.51,21.65,280800.0
2015-05-19 11:00:00,21.65,21.68,21.57,21.58,371400.0,21.65,21.68,21.57,21.58,371400.0
2015-05-19 11:30:00,21.58,21.58,21.51,21.54,291600.0,21.58,21.58,21.51,21.54,291600.0
2015-05-19 12:00:00,21.55,21.63,21.55,21.56,98400.0,21.55,21.63,21.55,21.56,98400.0
2015-05-19 12:30:00,21.55,21.6,21.54,21.56,192000.0,21.55,21.6,21.54,21.56,192000.0
2015-05-19 13:00:00,21.55,21.63,21.52,21.62,196800.0,21.55,21.63,21.52,21.62,196800.0
2015-05-19 13:30:00,21.62,21.74,21.61,21.72,294600.0,21.62,21.74,21.61,21.72,294600.0
2015-05-19 14:00:00,21.72,21.83,21.69,21.79,568800.0,21.72,21.83,21.69,21.79,568800.0
2015-05-19 14:30:00,21.8,21.8,21.71,21.74,364800.0,21.8,21.8,21.71,21.74,364800.0
2015-05-19 15:00:00,21.74,21.78,21.72,21.77,589200.0,21.74,21.78,21.72,21.77,589200.0
2015-05-19 15:30:00,21.77,21.88,21.77,21.85,1640400.0,21.77,21.88,21.77,21.85,1640400.0
2015-05-20 09:30:00,21.91,22.2,21.84,22.2,633600.0,21.91,22.2,21.84,22.2,633600.0
2015-05-20 10:00:00,22.2,22.24,22.04,22.17,480000.0,22.2,22.24,22.04,22.17,480000.0
2015-05-20 10:30:00,22.17,22.31,22.15,22.3,294000.0,22.17,22.31,22.15,22.3,294000.0
2015-05-20 11:00:00,22.3,22.36,22.19,22.3,387000.0,22.3,22.36,22.19,22.3,387000.0
2015-05-20 11:30:00,22.29,22.38,22.23,22.27,396600.0,22.29,22.38,22.23,22.27,396600.0
2015-05-20 12:00:00,22.28,22.3,22.19,22.19,225600.0,22.28,22.3,22.19,22.19,225600.0
2015-05-20 12:30:00,22.19,22.21,22.08,22.14,216600.0,22.19,22.21,22.08,22.14,216600.0
2015-05-20 13:00:00,22.13,22.18,22.08,22.14,303000.0,22.13,22.18,22.08,22.14,303000.0
2015-05-20 13:30:00,22.14,22.15,22.04,22.1,313200.0,22.14,22.15,22.04,22.1,313200.0
2015-05-20 14:00:00,22.1,22.17,22.09,22.15,248400.0,22.1,22.17,22.09,22.15,248400.0
2015-05-20 14:30:00,22.14,22.22,22.14,22.22,235200.0,22.14,22.22,22.14,22.22,235200.0
2015-05-20 15:00:00,22.22,22.23,22.06,22.11,741000.0,22.22,22.23,22.06,22.11,741000.0
2015-05-20 15:30:00,22.11,22.12,22.06,22.07,594600.0,22.11,22.12,22.06,22.07,594600.0
2015-05-21 09:30:00,21.99,22.04,21.85,21.94,307800.0,21.99,22.04,21.85,21.94,307800.0
2015-05-21 10:00:00,21.94,22.04,21.91,21.92,282600.0,21.94,22.04,21.91,21.92,282600.0
2015-05-21 10:30:00,21.92,21.99,21.91,21.99,293400.0,21.92,21.99,21.91,21.99,293400.0
2015-05-21 11:00:00,22.0,22.04,21.95,21.98,324000.0,22.0,22.04,21.95,21.98,324000.0
2015-05-21 11:30:00,21.96,21.99,21.83,21.83,273600.0,21.96,21.99,21.83,21.83,273600.0
2015-05-21 12:00:00,21.84,21.85,21.73,21.73,309600.0,21.84,21.85,21.73,21.73,309600.0
2015-05-21 12:30:00,21.73,21.8,21.72,21.79,220200.0,21.73,21.8,21.72,21.79,220200.0
2015-05-21 13:00:00,21.77,21.85,21.77,21.82,134400.0,21.77,21.85,21.77,21.82,134400.0
2015-05-21 13:30:00,21.82,21.82,21.72,21.78,273000.0,21.82,21.82,21.72,21.78,273000.0
2015-05-21 14:00:00,21.78,21.91,21.78,21.87,394200.0,21.78,21.91,21.78,21.87,394200.0
2015-05-21 14:30:00,21.87,21.99,21.86,21.95,471000.0,21.87,21.99,21.86,21.95,471000.0
2015-05-21 15:00:00,21.97,21.97,21.85,21.9,705600.0,21.97,21.97,21.85,21.9,705600.0
2015-05-21 15:30:00,21.9,22.01,21.9,21.97,750000.0,21.9,22.01,21.9,21.97,750000.0
2015-05-22 09:30:00,21.87,22.14,21.79,21.85,459000.0,21.87,22.14,21.79,21.85,459000.0
2015-05-22 10:00:00,21.85,22.0,21.81,21.9,295200.0,21.85,22.0,21.81,21.9,295200.0
2015-05-22 10:30:00,21.89,21.97,21.86,21.86,374400.0,21.89,21.97,21.86,21.86,374400.0
2015-05-22 11:00:00,21.87,21.9,21.81,21.84,182400.0,21.87,21.9,21.81,21.84,182400.0
2015-05-22 11:30:00,21.85,21.9,21.8,21.89,207600.0,21.85,21.9,21.8,21.89,207600.0
2015-05-22 12:00:00,21.88,21.95,21.86,21.94,190200.0,21.88,21.95,21.86,21.94,190200.0
2015-05-22 12:30:00,21.95,21.98,21.9,21.93,171600.0,21.95,21.98,21.9,21.93,171600.0
2015-05-22 13:00:00,21.93,21.97,21.9,21.94,147000.0,21.93,21.97,21.9,21.94,147000.0
2015-05-22 13:30:00,21.95,21.96,21.88,21.9,87600.0,21.95,21.96,21.88,21.9,87600.0
2015-05-22 14:00:00,21.9,21.9,21.84,21.87,91800.0,21.9,21.9,21.84,21.87,91800.0
2015-05-22 14:30:00,21.86,21.88,21.84,21.87,163800.0,21.86,21.88,21.84,21.87,163800.0
2015-05-22 15:00:00,21.86,21.87,21.83,21.86,154800.0,21.86,21.87,21.83,21.86,154800.0
2015-05-22 15:30:00,21.86,21.87,21.81,21.82,310800.0,21.86,21.87,21.81,21.82,310800.0
2015-05-26 09:30:00,21.72,21.93,21.69,21.71,400200.0,21.72,21.93,21.69,21.71,400200.0
2015-05-26 10:00:00,21.71,21.74,21.58,21.6,265200.0,21.71,21.74,21.58,21.6,265200.0
2015-05-26 10:30:00,21.59,21.6,21.52,21.53,168000.0,21.59,21.6,21.52,21.53,168000.0
2015-05-26 11:00:00,21.53,21.53,21.44,21.45,167400.0,21.53,21.53,21.44,21.45,167400.0
2015-05-26 11:30:00,21.46,21.5,21.46,21.5,170400.0,21.46,21.5,21.46,21.5,170400.0
2015-05-26 12:00:00,21.49,21.5,21.43,21.46,174600.0,21.49,21.5,21.43,21.46,174600.0
2015-05-26 12:30:00,21.45,21.51,21.44,21.46,225600.0,21.45,21.51,21.44,21.46,225600.0
2015-05-26 13:00:00,21.45,21.46,21.38,21.42,165600.0,21.45,21.46,21.38,21.42,165600.0
2015-05-26 13:30:00,21.42,21.42,21.32,21.34,155400.0,21.42,21.42,21.32,21.34,155400.0
2015-05-26 14:00:00,21.33,21.42,21.32,21.41,257400.0,21.33,21.42,21.32,21.41,257400.0
2015-05-26 14:30:00,21.41,21.42,21.3,21.33,240000.0,21.41,21.42,21.3,21.33,240000.0
2015-05-26 15:00:00,21.32,21.38,21.32,21.36,168600.0,21.32,21.38,21.32,21.36,168600.0
2015-05-26 15:30:00,21.36,21.45,21.36,21.43,623400.0,21.36,21.45,21.36,21.43,623400.0
2015-05-27 09:30:00,21.47,21.63,21.36,21.56,615000.0,21.47,21.63,21.36,21.56,615000.0
2015-05-27 10:00:00,21.58,21.67,21.53,21.63,162600.0,21.58,21.67,21.53,21.63,162600.0
2015-05-27 10:30:00,21.62,21.71,21.62,21.67,246600.0,21.62,21.71,21.62,21.67,246600.0
2015-05-27 11:00:00,21.68,21.79,21.68,21.79,355200.0,21.68,21.79,21.68,21.79,355200.0
2015-05-27 11:30:00,21.79,21.8,21.72,21.74,247200.0,21.79,21.8,21.72,21.74,247200.0
2015-05-27 12:00:00,21.74,21.75,21.66,21.68,240000.0,21.74,21.75,21.66,21.68,240000.0
2015-05-27 12:30:00,21.69,21.69,21.66,21.67,316200.0,21.69,21.69,21.66,21.67,316200.0
2015-05-27 13:00:00,21.67,21.71,21.65,21.67,378000.0,21.67,21.71,21.65,21.67,378000.0
2015-05-27 13:30:00,21.67,21.68,21.66,21.67,354000.0,21.67,21.68,21.66,21.67,354000.0
2015-05-27 14:00:00,21.67,21.69,21.65,21.66,222000.0,21.67,21.69,21.65,21.66,222000.0
2015-05-27 14:30:00,21.67,21.68,21.65,21.67,238800.0,21.67,21.68,21.65,21.67,238800.0
2015-05-27 15:00:00,21.67,21.73,21.66,21.7,960000.0,21.67,21.73,21.66,21.7,960000.0
2015-05-27 15:30:00,21.7,21.76,21.68,21.74,588600.0,21.7,21.76,21.68,21.74,588600.0
2015-05-28 09:30:00,21.67,21.91,21.67,21.74,348000.0,21.67,21.91,21.67,21.74,348000.0
2015-05-28 10:00:00,21.75,21.83,21.72,21.77,423600.0,21.75,21.83,21.72,21.77,423600.0
2015-05-28 10:30:00,21.75,21.79,21.72,21.74,220800.0,21.75,21.79,21.72,21.74,220800.0
2015-05-28 11:00:00,21.74,21.75,21.68,21.74,218400.0,21.74,21.75,21.68,21.74,218400.0
2015-05-28 11:30:00,21.75,21.75,21.67,21.69,289200.0,21.75,21.75,21.67,21.69,289200.0
2015-05-28 12:00:00,21.69,21.73,21.67,21.7,375600.0,21.69,21.73,21.67,21.7,375600.0
2015-05-28 12:30:00,21.69,21.74,21.62,21.73,135600.0,21.69,21.74,21.62,21.73,135600.0
2015-05-28 13:00:00,21.73,21.74,21.64,21.64,566400.0,21.73,21.74,21.64,21.64,566400.0
2015-05-28 13:30:00,21.64,21.76,21.64,21.75,202800.0,21.64,21.76,21.64,21.75,202800.0
2015-05-28 14:00:00,21.75,21.81,21.71,21.81,163200.0,21.75,21.81,21.71,21.81,163200.0
2015-05-28 14:30:00,21.8,21.81,21.67,21.73,507000.0,21.8,21.81,21.67,21.73,507000.0
2015-05-28 15:00:00,21.73,21.76,21.69,21.72,463800.0,21.73,21.76,21.69,21.72,463800.0
2015-05-28 15:30:00,21.72,21.79,21.7,21.77,747000.0,21.72,21.79,21.7,21.77,747000.0
2015-05-29 09:30:00,21.81,21.9,21.72,21.83,1076148.0,21.81,21.9,21.72,21.83,1076148.0
2015-05-29 10:00:00,21.84,21.86,21.76,21.78,277266.0,21.84,21.86,21.76,21.78,277266.0
2015-05-29 10:30:00,21.79,21.83,21.71,21.76,421542.0,21.79,21.83,21.71,21.76,421542.0
2015-05-29 11:00:00,21.75,21.83,21.73,21.81,541782.0,21.75,21.83,21.73,21.81,541782.0
2015-05-29 11:30:00,21.8,21.9,21.79,21.87,359688.0,21.8,21.9,21.79,21.87,359688.0
2015-05-29 12:00:00,21.87,21.9,21.83,21.9,137964.0,21.87,21.9,21.83,21.9,137964.0
2015-05-29 12:30:00,21.89,21.94,21.85,21.85,278670.0,21.89,21.94,21.85,21.85,278670.0
2015-05-29 13:00:00,21.84,21.97,21.84,21.97,106158.0,21.84,21.97,21.84,21.97,106158.0
2015-05-29 13:30:00,21.98,21.99,21.92,21.93,212340.0,21.98,21.99,21.92,21.93,212340.0
2015-05-29 14:00:00,21.92,21.93,21.8,21.85,202728.0,21.92,21.93,21.8,21.85,202728.0
2015-05-29 14:30:00,21.84,21.85,21.75,21.8,177600.0,21.84,21.85,21.75,21.8,177600.0
2015-05-29 15:00:00,21.8,21.89,21.8,21.89,359568.0,21.8,21.89,21.8,21.89,359568.0
2015-05-29 15:30:00,21.89,21.91,21.79,21.79,1009836.0,21.89,21.91,21.79,21.79,1009836.0
2015-06-01 09:30:00,21.8,21.83,21.54,21.67,714792.0,21.8,21.83,21.54,21.67,714792.0
2015-06-01 10:00:00,21.65,21.75,21.61,21.71,267858.0,21.65,21.75,21.61,21.71,267858.0
2015-06-01 10:30:00,21.71,21.88,21.7,21.88,273312.0,21.71,21.88,21.7,21.88,273312.0
2015-06-01 11:00:00,21.88,22.0,21.87,21.92,270900.0,21.88,22.0,21.87,21.92,270900.0
2015-06-01 11:30:00,21.93,21.94,21.85,21.86,258738.0,21.93,21.94,21.85,21.86,258738.0
2015-06-01 12:00:00,21.86,21.92,21.86,21.89,182088.0,21.86,21.92,21.86,21.89,182088.0
2015-06-01 12:30:00,21.9,21.93,21.86,21.93,149004.0,21.9,21.93,21.86,21.93,149004.0
2015-06-01 13:00:00,21.93,21.94,21.86,21.91,203874.0,21.93,21.94,21.86,21.91,203874.0
2015-06-01 13:30:00,21.91,21.98,21.9,21.97,201726.0,21.91,21.98,21.9,21.97,201726.0
2015-06-01 14:00:00,21.98,22.07,21.98,22.07,225534.0,21.98,22.07,21.98,22.07,225534.0
2015-06-01 14:30:00,22.06,22.08,22.02,22.05,292890.0,22.06,22.08,22.02,22.05,292890.0
2015-06-01 15:00:00,22.05,22.06,22.03,22.06,342810.0,22.05,22.06,22.03,22.06,342810.0
2015-06-01 15:30:00,22.06,22.06,22.0,22.03,1158570.0,22.06,22.06,22.0,22.03,1158570.0
2015-06-02 09:30:00,21.91,21.97,21.74,21.91,341940.0,21.91,21.97,21.74,21.91,341940.0
2015-06-02 10:00:00,21.87,21.94,21.8,21.82,782166.0,21.87,21.94,21.8,21.82,782166.0
2015-06-02 10:30:00,21.83,21.84,21.77,21.77,556884.0,21.83,21.84,21.77,21.77,556884.0
2015-06-02 11:00:00,21.77,21.83,21.76,21.79,122598.0,21.77,21.83,21.76,21.79,122598.0
2015-06-02 11:30:00,21.79,21.84,21.77,21.78,212304.0,21.79,21.84,21.77,21.78,212304.0
2015-06-02 12:00:00,21.79,21.92,21.79,21.92,164628.0,21.79,21.92,21.79,21.92,164628.0
2015-06-02 12:30:00,21.92,22.05,21.91,22.04,233976.0,21.92,22.05,21.91,22.04,233976.0
2015-06-02 13:00:00,22.04,22.08,22.0,22.06,211242.0,22.04,22.08,22.0,22.06,211242.0
2015-06-02 13:30:00,22.07,22.07,21.98,22.0,133944.0,22.07,22.07,21.98,22.0,133944.0
2015-06-02 14:00:00,21.99,21.99,21.9,21.91,106980.0,21.99,21.99,21.9,21.91,106980.0
2015-06-02 14:30:00,21.91,21.91,21.84,21.85,68340.0,21.91,21.91,21.84,21.85,68340.0
2015-06-02 15:00:00,21.85,21.88,21.84,21.86,211116.0,21.85,21.88,21.84,21.86,211116.0
2015-06-02 15:30:00,21.86,21.88,21.81,21.88,933462.0,21.86,21.88,21.81,21.88,933462.0
2015-06-03 09:30:00,21.91,22.03,21.82,21.96,272898.0,21.91,22.03,21.82,21.96,272898.0
2015-06-03 10:00:00,21.97,22.02,21.89,22.02,248802.0,21.97,22.02,21.89,22.02,248802.0
2015-06-03 10:30:00,22.02,22.1,21.98,22.09,278568.0,22.02,22.1,21.98,22.09,278568.0
2015-06-03 11:00:00,22.08,22.09,22.04,22.07,253380.0,22.08,22.09,22.04,22.07,253380.0
2015-06-03 11:30:00,22.08,22.11,22.01,22.07,154914.0,22.08,22.11,22.01,22.07,154914.0
2015-06-03 12:00:00,22.07,22.08,22.0,22.04,280458.0,22.07,22.08,22.0,22.04,280458.0
2015-06-03 12:30:00,22.03,22.03,21.98,21.99,139482.0,22.03,22.03,21.98,21.99,139482.0
2015-06-03 13:00:00,21.99,22.0,21.97,22.0,98172.0,21.99,22.0,21.97,22.0,98172.0
2015-06-03 13:30:00,21.99,22.0,21.96,21.96,104514.0,21.99,22.0,21.96,21.96,104514.0
2015-06-03 14:00:00,21.96,22.01,21.96,22.0,116028.0,21.96,22.01,21.96,22.0,116028.0
2015-06-03 14:30:00,22.0,22.01,21.98,22.0,134382.0,22.0,22.01,21.98,22.0,134382.0
2015-06-03 15:00:00,22.01,22.01,21.97,22.0,222372.0,22.01,22.01,21.97,22.0,222372.0
2015-06-03 15:30:00,22.0,22.05,21.98,22.04,768240.0,22.0,22.05,21.98,22.04,768240.0
2015-06-04 09:30:00,21.84,21.99,21.72,21.81,815064.0,21.84,21.99,21.72,21.81,815064.0
2015-06-04 10:00:00,21.79,21.92,21.79,21.91,264636.0,21.79,21.92,21.79,21.91,264636.0
2015-06-04 10:30:00,21.89,21.95,21.83,21.94,254400.0,21.89,21.95,21.83,21.94,254400.0
2015-06-04 11:00:00,21.93,21.94,21.88,21.9,250824.0,21.93,21.94,21.88,21.9,250824.0
2015-06-04 11:30:00,21.9,21.91,21.82,21.83,209778.0,21.9,21.91,21.82,21.83,209778.0
2015-06-04 12:00:00,21.83,21.91,21.83,21.86,407826.0,21.83,21.91,21.83,21.86,407826.0
2015-06-04 12:30:00,21.86,21.99,21.86,21.96,328806.0,21.86,21.99,21.86,21.96,328806.0
2015-06-04 13:00:00,21.95,21.95,21.82,21.83,195504.0,21.95,21.95,21.82,21.83,195504.0
2015-06-04 13:30:00,21.82,21.84,21.8,21.81,153738.0,21.82,21.84,21.8,21.81,153738.0
2015-06-04 14:00:00,21.81,21.86,21.77,21.85,163998.0,21.81,21.86,21.77,21.85,163998.0
2015-06-04 14:30:00,21.85,21.92,21.84,21.92,171576.0,21.85,21.92,21.84,21.92,171576.0
2015-06-04 15:00:00,21.91,21.94,21.91,21.93,271236.0,21.91,21.94,21.91,21.93,271236.0
2015-06-04 15:30:00,21.92,21.94,21.88,21.94,730326.0,21.92,21.94,21.88,21.94,730326.0
2015-06-05 09:30:00,21.87,21.94,21.73,21.85,291630.0,21.87,21.94,21.73,21.85,291630.0
2015-06-05 10:00:00,21.85,21.91,21.8,21.85,242040.0,21.85,21.91,21.8,21.85,242040.0
2015-06-05 10:30:00,21.87,21.94,21.86,21.88,239688.0,21.87,21.94,21.86,21.88,239688.0
2015-06-05 11:00:00,21.87,21.97,21.85,21.96,138282.0,21.87,21.97,21.85,21.96,138282.0
2015-06-05 11:30:00,21.96,22.0,21.92,21.99,204438.0,21.96,22.0,21.92,21.99,204438.0
2015-06-05 12:00:00,21.98,22.0,21.94,21.97,135234.0,21.98,22.0,21.94,21.97,135234.0
2015-06-05 12:30:00,21.96,21.99,21.9,21.97,131790.0,21.96,21.99,21.9,21.97,131790.0
2015-06-05 13:00:00,21.97,22.0,21.95,22.0,161124.0,21.97,22.0,21.95,22.0,161124.0
2015-06-05 13:30:00,22.0,22.06,22.0,22.04,124500.0,22.0,22.06,22.0,22.04,124500.0
2015-06-05 14:00:00,22.05,22.08,22.03,22.06,105852.0,22.05,22.08,22.03,22.06,105852.0
2015-06-05 14:30:00,22.06,22.07,22.0,22.03,248334.0,22.06,22.07,22.0,22.03,248334.0
2015-06-05 15:00:00,22.04,22.11,22.03,22.11,328092.0,22.04,22.11,22.03,22.11,328092.0
2015-06-05 15:30:00,22.11,22.19,22.11,22.15,747882.0,22.11,22.19,22.11,22.15,747882.0
2015-06-08 09:30:00,22.1,22.18,22.05,22.07,199524.0,22.1,22.18,22.05,22.07,199524.0
2015-06-08 10:00:00,22.08,22.12,22.04,22.08,148902.0,22.08,22.12,22.04,22.08,148902.0
2015-06-08 10:30:00,22.08,22.17,22.07,22.16,284022.0,22.08,22.17,22.07,22.16,284022.0
2015-06-08 11:00:00,22.16,22.25,22.16,22.22,228444.0,22.16,22.25,22.16,22.22,228444.0
2015-06-08 11:30:00,22.22,22.25,22.14,22.19,276264.0,22.22,22.25,22.14,22.19,276264.0
2015-06-08 12:00:00,22.19,22.21,22.14,22.16,122832.0,22.19,22.21,22.14,22.16,122832.0
2015-06-08 12:30:00,22.16,22.24,22.16,22.16,161910.0,22.16,22.24,22.16,22.16,161910.0
2015-06-08 13:00:00,22.16,22.25,22.16,22.22,312918.0,22.16,22.25,22.16,22.22,312918.0
2015-06-08 13:30:00,22.22,22.31,22.22,22.29,439302.0,22.22,22.31,22.22,22.29,439302.0
2015-06-08 14:00:00,22.28,22.28,22.22,22.27,195450.0,22.28,22.28,22.22,22.27,195450.0
2015-06-08 14:30:00,22.27,22.34,22.27,22.3,503832.0,22.27,22.34,22.27,22.3,503832.0
2015-06-08 15:00:00,22.29,22.32,22.24,22.25,506754.0,22.29,22.32,22.24,22.25,506754.0
2015-06-08 15:30:00,22.25,22.27,22.15,22.15,924180.0,22.25,22.27,22.15,22.15,924180.0
2015-06-09 09:30:00,22.37,22.46,22.14,22.35,529062.0,22.37,22.46,22.14,22.35,529062.0
2015-06-09 10:00:00,22.35,22.36,22.13,22.13,199008.0,22.35,22.36,22.13,22.13,199008.0
2015-06-09 10:30:00,22.11,22.25,22.09,22.25,253764.0,22.11,22.25,22.09,22.25,253764.0
2015-06-09 11:00:00,22.24,22.29,22.18,22.2,130296.0,22.24,22.29,22.18,22.2,130296.0
2015-06-09 11:30:00,22.21,22.39,22.21,22.37,274578.0,22.21,22.39,22.21,22.37,274578.0
2015-06-09 12:00:00,22.38,22.41,22.28,22.28,185418.0,22.38,22.41,22.28,22.28,185418.0
2015-06-09 12:30:00,22.29,22.29,22.19,22.19,100512.0,22.29,22.29,22.19,22.19,100512.0
2015-06-09 13:00:00,22.2,22.33,22.19,22.3,190080.0,22.2,22.33,22.19,22.3,190080.0
2015-06-09 13:30:00,22.3,22.31,22.24,22.25,129498.0,22.3,22.31,22.24,22.25,129498.0
2015-06-09 14:00:00,22.25,22.26,22.22,22.22,200610.0,22.25,22.26,22.22,22.22,200610.0
2015-06-09 14:30:00,22.22,22.28,22.22,22.24,244452.0,22.22,22.28,22.22,22.24,244452.0
2015-06-09 15:00:00,22.24,22.26,22.22,22.24,151386.0,22.24,22.26,22.22,22.24,151386.0
2015-06-09 15:30:00,22.26,22.26,22.18,22.21,510624.0,22.26,22.26,22.18,22.21,510624.0
2015-06-10 09:30:00,22.29,22.44,22.16,22.22,192504.0,22.29,22.44,22.16,22.22,192504.0
2015-06-10 10:00:00,22.25,22.28,22.23,22.26,184230.0,22.25,22.28,22.23,22.26,184230.0
2015-06-10 10:30:00,22.27,22.39,22.25,22.39,259806.0,22.27,22.39,22.25,22.39,259806.0
2015-06-10 11:00:00,22.4,22.41,22.31,22.4,188532.0,22.4,22.41,22.31,22.4,188532.0
2015-06-10 11:30:00,22.4,22.41,22.36,22.38,184356.0,22.4,22.41,22.36,22.38,184356.0
2015-06-10 12:00:00,22.37,22.45,22.37,22.44,203718.0,22.37,22.45,22.37,22.44,203718.0
2015-06-10 12:30:00,22.44,22.49,22.44,22.46,323580.0,22.44,22.49,22.44,22.46,323580.0
2015-06-10 13:00:00,22.48,22.51,22.46,22.47,133200.0,22.48,22.51,22.46,22.47,133200.0
2015-06-10 13:30:00,22.47,22.48,22.43,22.46,145530.0,22.47,22.48,22.43,22.46,145530.0
2015-06-10 14:00:00,22.46,22.47,22.44,22.47,117060.0,22.46,22.47,22.44,22.47,117060.0
2015-06-10 14:30:00,22.46,22.48,22.45,22.45,124872.0,22.46,22.48,22.45,22.45,124872.0
2015-06-10 15:00:00,22.45,22.45,22.42,22.44,147408.0,22.45,22.45,22.42,22.44,147408.0
2015-06-10 15:30:00,22.44,22.49,22.44,22.44,408612.0,22.44,22.49,22.44,22.44,408612.0
2015-06-11 09:30:00,22.47,22.74,22.39,22.62,446088.0,22.47,22.74,22.39,22.62,446088.0
2015-06-11 10:00:00,22.62,22.63,22.57,22.57,214608.0,22.62,22.63,22.57,22.57,214608.0
2015-06-11 10:30:00,22.57,22.58,22.48,22.57,158526.0,22.57,22.58,22.48,22.57,158526.0
2015-06-11 11:00:00,22.58,22.63,22.57,22.6,168666.0,22.58,22.63,22.57,22.6,168666.0
2015-06-11 11:30:00,22.6,22.61,22.54,22.58,133254.0,22.6,22.61,22.54,22.58,133254.0
2015-06-11 12:00:00,22.57,22.6,22.56,22.57,123894.0,22.57,22.6,22.56,22.57,123894.0
2015-06-11 12:30:00,22.58,22.65,22.58,22.65,255474.0,22.58,22.65,22.58,22.65,255474.0
2015-06-11 13:00:00,22.65,22.66,22.6,22.6,134412.0,22.65,22.66,22.6,22.6,134412.0
2015-06-11 13:30:00,22.6,22.64,22.59,22.6,117936.0,22.6,22.64,22.59,22.6,117936.0
2015-06-11 14:00:00,22.6,22.64,22.59,22.62,116706.0,22.6,22.64,22.59,22.62,116706.0
2015-06-11 14:30:00,22.61,22.65,22.61,22.61,131364.0,22.61,22.65,22.61,22.61,131364.0
2015-06-11 15:00:00,22.61,22.62,22.57,22.58,111516.0,22.61,22.62,22.57,22.58,111516.0
2015-06-11 15:30:00,22.57,22.58,22.5,22.53,544830.0,22.57,22.58,22.5,22.53,544830.0
2015-06-12 09:30:00,22.42,22.53,22.22,22.36,263898.0,22.42,22.53,22.22,22.36,263898.0
2015-06-12 10:00:00,22.37,22.42,22.34,22.4,253860.0,22.37,22.42,22.34,22.4,253860.0
2015-06-12 10:30:00,22.4,22.42,22.33,22.34,370512.0,22.4,22.42,22.33,22.34,370512.0
2015-06-12 11:00:00,22.34,22.39,22.32,22.38,225936.0,22.34,22.39,22.32,22.38,225936.0
2015-06-12 11:30:00,22.39,22.4,22.31,22.31,158970.0,22.39,22.4,22.31,22.31,158970.0
2015-06-12 12:00:00,22.32,22.38,22.28,22.38,227952.0,22.32,22.38,22.28,22.38,227952.0
2015-06-12 12:30:00,22.38,22.38,22.3,22.32,218604.0,22.38,22.38,22.3,22.32,218604.0
2015-06-12 13:00:00,22.31,22.32,22.29,22.3,172788.0,22.31,22.32,22.29,22.3,172788.0
2015-06-12 13:30:00,22.3,22.35,22.29,22.32,211392.0,22.3,22.35,22.29,22.32,211392.0
2015-06-12 14:00:00,22.32,22.32,22.28,22.29,165378.0,22.32,22.32,22.28,22.29,165378.0
2015-06-12 14:30:00,22.29,22.29,22.25,22.26,210918.0,22.29,22.29,22.25,22.26,210918.0
2015-06-12 15:00:00,22.26,22.27,22.25,22.25,386670.0,22.26,22.27,22.25,22.25,386670.0
2015-06-12 15:30:00,22.25,22.29,22.25,22.27,574560.0,22.25,22.29,22.25,22.27,574560.0
2015-06-15 09:30:00,22.12,22.19,22.0,22.05,357606.0,22.12,22.19,22.0,22.05,357606.0
2015-06-15 10:00:00,22.0,22.14,22.0,22.1,288282.0,22.0,22.14,22.0,22.1,288282.0
2015-06-15 10:30:00,22.09,22.15,22.08,22.14,229476.0,22.09,22.15,22.08,22.14,229476.0
2015-06-15 11:00:00,22.14,22.26,22.13,22.13,117672.0,22.14,22.26,22.13,22.13,117672.0
2015-06-15 11:30:00,22.14,22.17,22.11,22.13,155754.0,22.14,22.17,22.11,22.13,155754.0
2015-06-15 12:00:00,22.13,22.18,22.12,22.15,87018.0,22.13,22.18,22.12,22.15,87018.0
2015-06-15 12:30:00,22.15,22.2,22.13,22.2,70950.0,22.15,22.2,22.13,22.2,70950.0
2015-06-15 13:00:00,22.19,22.29,22.16,22.29,129804.0,22.19,22.29,22.16,22.29,129804.0
2015-06-15 13:30:00,22.29,22.29,22.19,22.24,220764.0,22.29,22.29,22.19,22.24,220764.0
2015-06-15 14:00:00,22.22,22.29,22.21,22.25,114594.0,22.22,22.29,22.21,22.25,114594.0
2015-06-15 14:30:00,22.25,22.32,22.24,22.27,154368.0,22.25,22.32,22.24,22.27,154368.0
2015-06-15 15:00:00,22.27,22.3,22.24,22.27,286032.0,22.27,22.3,22.24,22.27,286032.0
2015-06-15 15:30:00,22.27,22.32,22.25,22.27,470802.0,22.27,22.32,22.25,22.27,470802.0
2015-06-16 09:30:00,22.24,22.44,22.19,22.42,464844.0,22.24,22.44,22.19,22.42,464844.0
2015-06-16 10:00:00,22.42,22.42,22.28,22.31,777594.0,22.42,22.42,22.28,22.31,777594.0
2015-06-16 10:30:00,22.31,22.46,22.3,22.41,227166.0,22.31,22.46,22.3,22.41,227166.0
2015-06-16 11:00:00,22.42,22.59,22.42,22.58,803640.0,22.42,22.59,22.42,22.58,803640.0
2015-06-16 11:30:00,22.58,22.7,22.56,22.67,1111284.0,22.58,22.7,22.56,22.67,1111284.0
2015-06-16 12:00:00,22.67,22.82,22.64,22.75,713868.0,22.67,22.82,22.64,22.75,713868.0
2015-06-16 12:30:00,22.72,22.85,22.71,22.74,776034.0,22.72,22.85,22.71,22.74,776034.0
2015-06-16 13:00:00,22.75,22.86,22.69,22.86,585102.0,22.75,22.86,22.69,22.86,585102.0
2015-06-16 13:30:00,22.86,22.96,22.75,22.75,545190.0,22.86,22.96,22.75,22.75,545190.0
2015-06-16 14:00:00,22.75,22.87,22.73,22.82,285264.0,22.75,22.87,22.73,22.82,285264.0
2015-06-16 14:30:00,22.82,23.04,22.82,23.02,967014.0,22.82,23.04,22.82,23.02,967014.0
2015-06-16 15:00:00,23.01,23.02,22.92,23.01,791994.0,23.01,23.02,22.92,23.01,791994.0
2015-06-16 15:30:00,23.0,23.05,22.92,22.99,1586958.0,23.0,23.05,22.92,22.99,1586958.0
2015-06-17 09:30:00,23.0,23.09,22.75,22.77,462834.0,23.0,23.09,22.75,22.77,462834.0
2015-06-17 10:00:00,22.77,22.86,22.73,22.8,284328.0,22.77,22.86,22.73,22.8,284328.0
2015-06-17 10:30:00,22.79,22.85,22.74,22.79,235362.0,22.79,22.85,22.74,22.79,235362.0
2015-06-17 11:00:00,22.8,22.84,22.72,22.74,209640.0,22.8,22.84,22.72,22.74,209640.0
2015-06-17 11:30:00,22.75,22.77,22.74,22.75,245106.0,22.75,22.77,22.74,22.75,245106.0
2015-06-17 12:00:00,22.76,22.76,22.67,22.72,540012.0,22.76,22.76,22.67,22.72,540012.0
2015-06-17 12:30:00,22.72,22.76,22.71,22.74,261270.0,22.72,22.76,22.71,22.74,261270.0
2015-06-17 13:00:00,22.73,22.77,22.72,22.75,135270.0,22.73,22.77,22.72,22.75,135270.0
2015-06-17 13:30:00,22.74,22.81,22.71,22.81,166218.0,22.74,22.81,22.71,22.81,166218.0
2015-06-17 14:00:00,22.8,22.9,22.71,22.79,244872.0,22.8,22.9,22.71,22.79,244872.0
2015-06-17 14:30:00,22.79,22.93,22.78,22.9,245214.0,22.79,22.93,22.78,22.9,245214.0
2015-06-17 15:00:00,22.92,24.01,22.88,23.74,3612348.0,22.92,24.01,22.88,23.74,3612348.0
2015-06-17 15:30:00,23.72,24.07,23.42,23.6,7433190.0,23.72,24.07,23.42,23.6,7433190.0
2015-06-18 09:30:00,23.61,24.16,23.51,24.0,1224012.0,23.61,24.16,23.51,24.0,1224012.0
2015-06-18 10:00:00,24.0,24.1,23.94,24.1,1011156.0,24.0,24.1,23.94,24.1,1011156.0
2015-06-18 10:30:00,24.1,24.13,23.86,23.92,435972.0,24.1,24.13,23.86,23.92,435972.0
2015-06-18 11:00:00,23.92,24.06,23.89,24.06,554202.0,23.92,24.06,23.89,24.06,554202.0
2015-06-18 11:30:00,24.06,24.15,24.03,24.05,339930.0,24.06,24.15,24.03,24.05,339930.0
2015-06-18 12:00:00,24.05,24.25,24.04,24.24,515028.0,24.05,24.25,24.04,24.24,515028.0
2015-06-18 12:30:00,24.24,24.46,24.24,24.43,843492.0,24.24,24.46,24.24,24.43,843492.0
2015-06-18 13:00:00,24.43,24.44,24.32,24.4,616116.0,24.43,24.44,24.32,24.4,616116.0
2015-06-18 13:30:00,24.4,24.48,24.39,24.46,2487414.0,24.4,24.48,24.39,24.46,2487414.0
2015-06-18 14:00:00,24.45,24.45,24.21,24.27,525102.0,24.45,24.45,24.21,24.27,525102.0
2015-06-18 14:30:00,24.28,24.36,24.2,24.32,739794.0,24.28,24.36,24.2,24.32,739794.0
2015-06-18 15:00:00,24.32,24.32,24.23,24.27,671832.0,24.32,24.32,24.23,24.27,671832.0
2015-06-18 15:30:00,24.28,24.31,24.16,24.18,1532706.0,24.28,24.31,24.16,24.18,1532706.0
2015-06-19 09:30:00,24.21,24.31,24.06,24.19,1139232.0,24.21,24.31,24.06,24.19,1139232.0
2015-06-19 10:00:00,24.16,24.24,24.11,24.17,390426.0,24.16,24.24,24.11,24.17,390426.0
2015-06-19 10:30:00,24.17,24.22,24.1,24.19,273396.0,24.17,24.22,24.1,24.19,273396.0
2015-06-19 11:00:00,24.2,24.29,24.19,24.27,166878.0,24.2,24.29,24.19,24.27,166878.0
2015-06-19 11:30:00,24.27,24.34,24.26,24.31,227454.0,24.27,24.34,24.26,24.31,227454.0
2015-06-19 12:00:00,24.32,24.32,24.25,24.32,225300.0,24.32,24.32,24.25,24.32,225300.0
2015-06-19 12:30:00,24.32,24.36,24.3,24.32,251892.0,24.32,24.36,24.3,24.32,251892.0
2015-06-19 13:00:00,24.32,24.4,24.3,24.4,241932.0,24.32,24.4,24.3,24.4,241932.0
2015-06-19 13:30:00,24.39,24.42,24.35,24.36,347106.0,24.39,24.42,24.35,24.36,347106.0
2015-06-19 14:00:00,24.36,24.39,24.34,24.38,407646.0,24.36,24.39,24.34,24.38,407646.0
2015-06-19 14:30:00,24.38,24.42,24.37,24.41,283746.0,24.38,24.42,24.37,24.41,283746.0
2015-06-19 15:00:00,24.41,24.42,24.36,24.39,474126.0,24.41,24.42,24.36,24.39,474126.0
2015-06-19 15:30:00,24.39,24.43,24.36,24.36,1200714.0,24.39,24.43,24.36,24.36,1200714.0
2015-06-22 09:30:00,24.53,24.55,24.28,24.29,918852.0,24.53,24.55,24.28,24.29,918852.0
2015-06-22 10:00:00,24.29,24.33,24.23,24.25,648666.0,24.29,24.33,24.23,24.25,648666.0
2015-06-22 10:30:00,24.24,24.32,24.17,24.18,502206.0,24.24,24.32,24.17,24.18,502206.0
2015-06-22 11:00:00,24.17,24.29,24.17,24.21,932394.0,24.17,24.29,24.17,24.21,932394.0
2015-06-22 11:30:00,24.21,24.23,24.08,24.13,658062.0,24.21,24.23,24.08,24.13,658062.0
2015-06-22 12:00:00,24.13,24.13,24.01,24.02,452928.0,24.13,24.13,24.01,24.02,452928.0
2015-06-22 12:30:00,24.02,24.05,23.99,24.02,394206.0,24.02,24.05,23.99,24.02,394206.0
2015-06-22 13:00:00,24.02,24.11,24.0,24.01,367416.0,24.02,24.11,24.0,24.01,367416.0
2015-06-22 13:30:00,24.0,24.06,23.97,23.98,274122.0,24.0,24.06,23.97,23.98,274122.0
2015-06-22 14:00:00,23.99,24.08,23.98,24.05,381102.0,23.99,24.08,23.98,24.05,381102.0
2015-06-22 14:30:00,24.05,24.08,24.0,24.06,308094.0,24.05,24.08,24.0,24.06,308094.0
2015-06-22 15:00:00,24.06,24.09,24.02,24.04,341022.0,24.06,24.09,24.02,24.04,341022.0
2015-06-22 15:30:00,24.04,24.07,24.02,24.05,936678.0,24.04,24.07,24.02,24.05,936678.0
2015-06-23 09:30:00,24.19,24.31,24.01,24.17,668034.0,24.19,24.31,24.01,24.17,668034.0
2015-06-23 10:00:00,24.17,24.37,24.16,24.22,483924.0,24.17,24.37,24.16,24.22,483924.0
2015-06-23 10:30:00,24.22,24.54,24.22,24.49,710448.0,24.22,24.54,24.22,24.49,710448.0
2015-06-23 11:00:00,24.48,24.5,24.17,24.18,364890.0,24.48,24.5,24.17,24.18,364890.0
2015-06-23 11:30:00,24.18,24.24,24.13,24.21,162702.0,24.18,24.24,24.13,24.21,162702.0
2015-06-23 12:00:00,24.19,24.19,23.99,24.02,190392.0,24.19,24.19,23.99,24.02,190392.0
2015-06-23 12:30:00,24.02,24.1,24.0,24.05,314052.0,24.02,24.1,24.0,24.05,314052.0
2015-06-23 13:00:00,24.06,24.06,24.0,24.01,101622.0,24.06,24.06,24.0,24.01,101622.0
2015-06-23 13:30:00,24.01,24.07,23.98,24.04,199752.0,24.01,24.07,23.98,24.04,199752.0
2015-06-23 14:00:00,24.05,24.12,24.04,24.08,157338.0,24.05,24.12,24.04,24.08,157338.0
2015-06-23 14:30:00,24.08,24.14,24.04,24.13,218604.0,24.08,24.14,24.04,24.13,218604.0
2015-06-23 15:00:00,24.13,24.13,24.07,24.09,175644.0,24.13,24.13,24.07,24.09,175644.0
2015-06-23 15:30:00,24.09,24.13,24.08,24.11,446442.0,24.09,24.13,24.08,24.11,446442.0
2015-06-24 09:30:00,24.01,24.1,23.92,23.98,306318.0,24.01,24.1,23.92,23.98,306318.0
2015-06-24 10:00:00,23.94,24.16,23.93,24.13,193776.0,23.94,24.16,23.93,24.13,193776.0
2015-06-24 10:30:00,24.13,24.19,24.05,24.05,528018.0,24.13,24.19,24.05,24.05,528018.0
2015-06-24 11:00:00,24.05,24.17,23.98,24.11,606810.0,24.05,24.17,23.98,24.11,606810.0
2015-06-24 11:30:00,24.09,24.12,24.01,24.05,357564.0,24.09,24.12,24.01,24.05,357564.0
2015-06-24 12:00:00,24.04,24.04,23.85,23.88,397800.0,24.04,24.04,23.85,23.88,397800.0
2015-06-24 12:30:00,23.86,24.03,23.86,23.91,291888.0,23.86,24.03,23.86,23.91,291888.0
2015-06-24 13:00:00,23.92,23.93,23.85,23.87,150198.0,23.92,23.93,23.85,23.87,150198.0
2015-06-24 13:30:00,23.87,23.95,23.84,23.93,128916.0,23.87,23.95,23.84,23.93,128916.0
2015-06-24 14:00:00,23.93,23.94,23.82,23.84,205974.0,23.93,23.94,23.82,23.84,205974.0
2015-06-24 14:30:00,23.85,23.95,23.85,23.9,193968.0,23.85,23.95,23.85,23.9,193968.0
2015-06-24 15:00:00,23.89,23.92,23.81,23.89,311328.0,23.89,23.92,23.81,23.89,311328.0
2015-06-24 15:30:00,23.9,23.92,23.8,23.8,845658.0,23.9,23.92,23.8,23.8,845658.0
2015-06-25 09:30:00,23.94,24.0,23.82,23.93,296598.0,23.94,24.0,23.82,23.93,296598.0
2015-06-25 10:00:00,23.95,24.31,23.94,24.28,388746.0,23.95,24.31,23.94,24.28,388746.0
2015-06-25 10:30:00,24.28,24.3,24.09,24.14,661812.0,24.28,24.3,24.09,24.14,661812.0
2015-06-25 11:00:00,24.15,24.25,24.12,24.16,433278.0,24.15,24.25,24.12,24.16,433278.0
2015-06-25 11:30:00,24.16,24.31,24.15,24.28,503442.0,24.16,24.31,24.15,24.28,503442.0
2015-06-25 12:00:00,24.29,24.35,24.17,24.18,391176.0,24.29,24.35,24.17,24.18,391176.0
2015-06-25 12:30:00,24.17,24.19,24.09,24.11,88098.0,24.17,24.19,24.09,24.11,88098.0
2015-06-25 13:00:00,24.12,24.13,24.07,24.08,95634.0,24.12,24.13,24.07,24.08,95634.0
2015-06-25 13:30:00,24.07,24.16,24.04,24.16,179736.0,24.07,24.16,24.04,24.16,179736.0
2015-06-25 14:00:00,24.15,24.16,24.04,24.06,194448.0,24.15,24.16,24.04,24.06,194448.0
2015-06-25 14:30:00,24.06,24.13,24.04,24.11,296028.0,24.06,24.13,24.04,24.11,296028.0
2015-06-25 15:00:00,24.11,24.19,24.11,24.13,266952.0,24.11,24.19,24.11,24.13,266952.0
2015-06-25 15:30:00,24.13,24.14,24.06,24.11,686052.0,24.13,24.14,24.06,24.11,686052.0
2015-06-26 09:30:00,24.22,24.3,24.07,24.27,222024.0,24.22,24.3,24.07,24.27,222024.0
2015-06-26 10:00:00,24.26,24.31,24.16,24.24,282318.0,24.26,24.31,24.16,24.24,282318.0
2015-06-26 10:30:00,24.25,24.3,24.16,24.18,360480.0,24.25,24.3,24.16,24.18,360480.0
2015-06-26 11:00:00,24.19,24.32,24.16,24.31,382002.0,24.19,24.32,24.16,24.31,382002.0
2015-06-26 11:30:00,24.32,24.33,24.11,24.14,200760.0,24.32,24.33,24.11,24.14,200760.0
2015-06-26 12:00:00,24.14,24.25,24.12,24.23,250332.0,24.14,24.25,24.12,24.23,250332.0
2015-06-26 12:30:00,24.22,24.26,24.19,24.23,388218.0,24.22,24.26,24.19,24.23,388218.0
2015-06-26 13:00:00,24.24,24.27,24.21,24.27,235944.0,24.24,24.27,24.21,24.27,235944.0
2015-06-26 13:30:00,24.27,24.42,24.25,24.33,497454.0,24.27,24.42,24.25,24.33,497454.0
2015-06-26 14:00:00,24.33,24.38,24.32,24.35,255180.0,24.33,24.38,24.32,24.35,255180.0
2015-06-26 14:30:00,24.35,24.36,24.32,24.32,144756.0,24.35,24.36,24.32,24.32,144756.0
2015-06-26 15:00:00,24.32,24.44,24.3,24.42,240108.0,24.32,24.44,24.3,24.42,240108.0
2015-06-26 15:30:00,24.41,24.44,24.3,24.33,789204.0,24.41,24.44,24.3,24.33,789204.0
2015-06-29 09:30:00,24.08,24.34,24.0,24.32,484398.0,24.08,24.34,24.0,24.32,484398.0
2015-06-29 10:00:00,24.32,24.35,24.15,24.2,281268.0,24.32,24.35,24.15,24.2,281268.0
2015-06-29 10:30:00,24.19,24.25,24.1,24.11,228306.0,24.19,24.25,24.1,24.11,228306.0
2015-06-29 11:00:00,24.1,24.21,24.08,24.16,183678.0,24.1,24.21,24.08,24.16,183678.0
2015-06-29 11:30:00,24.16,24.21,24.09,24.19,198900.0,24.16,24.21,24.09,24.19,198900.0
2015-06-29 12:00:00,24.18,24.19,24.08,24.15,115944.0,24.18,24.19,24.08,24.15,115944.0
2015-06-29 12:30:00,24.16,24.16,24.08,24.1,133626.0,24.16,24.16,24.08,24.1,133626.0
2015-06-29 13:00:00,24.1,24.13,24.04,24.11,220506.0,24.1,24.13,24.04,24.11,220506.0
2015-06-29 13:30:00,24.11,24.13,24.0,24.05,168534.0,24.11,24.13,24.0,24.05,168534.0
2015-06-29 14:00:00,24.03,24.04,23.93,23.96,113346.0,24.03,24.04,23.93,23.96,113346.0
2015-06-29 14:30:00,23.96,23.98,23.88,23.9,400458.0,23.96,23.98,23.88,23.9,400458.0
2015-06-29 15:00:00,23.89,23.91,23.83,23.86,182010.0,23.89,23.91,23.83,23.86,182010.0
2015-06-29 15:30:00,23.85,23.91,23.69,23.73,645084.0,23.85,23.91,23.69,23.73,645084.0
2015-06-30 09:30:00,23.95,24.01,23.76,23.77,245274.0,23.95,24.01,23.76,23.77,245274.0
2015-06-30 10:00:00,23.82,23.85,23.71,23.75,96126.0,23.82,23.85,23.71,23.75,96126.0
2015-06-30 10:30:00,23.76,23.78,23.63,23.73,128142.0,23.76,23.78,23.63,23.73,128142.0
2015-06-30 11:00:00,23.74,23.79,23.72,23.75,73644.0,23.74,23.79,23.72,23.75,73644.0
2015-06-30 11:30:00,23.72,23.75,23.69,23.72,161256.0,23.72,23.75,23.69,23.72,161256.0
2015-06-30 12:00:00,23.71,23.74,23.65,23.67,54834.0,23.71,23.74,23.65,23.67,54834.0
2015-06-30 12:30:00,23.67,23.69,23.61,23.69,167310.0,23.67,23.69,23.61,23.69,167310.0
2015-06-30 13:00:00,23.7,23.72,23.64,23.72,112950.0,23.7,23.72,23.64,23.72,112950.0
2015-06-30 13:30:00,23.71,23.88,23.71,23.84,92568.0,23.71,23.88,23.71,23.84,92568.0
2015-06-30 14:00:00,23.84,23.92,23.8,23.8,77448.0,23.84,23.92,23.8,23.8,77448.0
2015-06-30 14:30:00,23.8,23.8,23.73,23.73,227004.0,23.8,23.8,23.73,23.73,227004.0
2015-06-30 15:00:00,23.75,23.77,23.72,23.74,136536.0,23.75,23.77,23.72,23.74,136536.0
2015-06-30 15:30:00,23.74,23.83,23.7,23.75,683640.0,23.74,23.83,23.7,23.75,683640.0
2015-07-01 09:30:00,23.92,23.96,23.82,23.96,326682.0,23.92,23.96,23.82,23.96,326682.0
2015-07-01 10:00:00,23.96,23.97,23.87,23.88,238722.0,23.96,23.97,23.87,23.88,238722.0
2015-07-01 10:30:00,23.87,23.9,23.8,23.87,356244.0,23.87,23.9,23.8,23.87,356244.0
2015-07-01 11:00:00,23.87,23.93,23.86,23.9,312702.0,23.87,23.93,23.86,23.9,312702.0
2015-07-01 11:30:00,23.89,23.91,23.83,23.83,247068.0,23.89,23.91,23.83,23.83,247068.0
2015-07-01 12:00:00,23.83,23.87,23.8,23.8,191472.0,23.83,23.87,23.8,23.8,191472.0
2015-07-01 12:30:00,23.82,23.83,23.77,23.8,168246.0,23.82,23.83,23.77,23.8,168246.0
2015-07-01 13:00:00,23.81,23.83,23.76,23.81,167472.0,23.81,23.83,23.76,23.81,167472.0
2015-07-01 13:30:00,23.82,23.82,23.72,23.76,385068.0,23.82,23.82,23.72,23.76,385068.0
2015-07-01 14:00:00,23.76,23.78,23.7,23.75,209346.0,23.76,23.78,23.7,23.75,209346.0
2015-07-01 14:30:00,23.76,23.79,23.75,23.78,168972.0,23.76,23.79,23.75,23.78,168972.0
2015-07-01 15:00:00,23.77,23.9,23.75,23.87,307890.0,23.77,23.9,23.75,23.87,307890.0
2015-07-01 15:30:00,23.87,23.93,23.85,23.93,426258.0,23.87,23.93,23.85,23.93,426258.0
2015-07-02 09:30:00,24.02,24.09,23.75,23.8,278526.0,24.02,24.09,23.75,23.8,278526.0
2015-07-02 10:00:00,23.8,23.88,23.72,23.79,342774.0,23.8,23.88,23.72,23.79,342774.0
2015-07-02 10:30:00,23.77,23.79,23.64,23.7,470538.0,23.77,23.79,23.64,23.7,470538.0
2015-07-02 11:00:00,23.66,23.67,23.57,23.62,226206.0,23.66,23.67,23.57,23.62,226206.0
2015-07-02 11:30:00,23.61,23.76,23.61,23.75,295272.0,23.61,23.76,23.61,23.75,295272.0
2015-07-02 12:00:00,23.74,23.74,23.6,23.65,245124.0,23.74,23.74,23.6,23.65,245124.0
2015-07-02 12:30:00,23.65,23.67,23.57,23.64,171714.0,23.65,23.67,23.57,23.64,171714.0
2015-07-02 13:00:00,23.65,23.66,23.54,23.54,138528.0,23.65,23.66,23.54,23.54,138528.0
2015-07-02 13:30:00,23.53,23.72,23.52,23.67,241782.0,23.53,23.72,23.52,23.67,241782.0
2015-07-02 14:00:00,23.67,23.69,23.58,23.64,166146.0,23.67,23.69,23.58,23.64,166146.0
2015-07-02 14:30:00,23.64,23.71,23.61,23.63,134154.0,23.64,23.71,23.61,23.63,134154.0
2015-07-02 15:00:00,23.65,23.7,23.63,23.69,326814.0,23.65,23.7,23.63,23.69,326814.0
2015-07-02 15:30:00,23.7,23.82,23.67,23.74,822270.0,23.7,23.82,23.67,23.74,822270.0
2015-07-06 09:30:00,24.07,24.09,23.9,24.09,850338.0,24.07,24.09,23.9,24.09,850338.0
2015-07-06 10:00:00,24.09,24.24,24.08,24.23,1200804.0,24.09,24.24,24.08,24.23,1200804.0
2015-07-06 10:30:00,24.23,24.36,24.2,24.28,599172.0,24.23,24.36,24.2,24.28,599172.0
2015-07-06 11:00:00,24.28,24.31,24.19,24.19,302322.0,24.28,24.31,24.19,24.19,302322.0
2015-07-06 11:30:00,24.2,24.28,24.19,24.25,228276.0,24.2,24.28,24.19,24.25,228276.0
2015-07-06 12:00:00,24.24,24.41,24.22,24.39,260538.0,24.24,24.41,24.22,24.39,260538.0
2015-07-06 12:30:00,24.39,24.39,24.26,24.29,260910.0,24.39,24.39,24.26,24.29,260910.0
2015-07-06 13:00:00,24.3,24.31,24.17,24.18,213930.0,24.3,24.31,24.17,24.18,213930.0
2015-07-06 13:30:00,24.18,24.18,24.1,24.13,172194.0,24.18,24.18,24.1,24.13,172194.0
2015-07-06 14:00:00,24.13,24.13,24.04,24.1,271776.0,24.13,24.13,24.04,24.1,271776.0
2015-07-06 14:30:00,24.11,24.15,24.07,24.11,535512.0,24.11,24.15,24.07,24.11,535512.0
2015-07-06 15:00:00,24.11,24.14,24.07,24.11,518076.0,24.11,24.14,24.07,24.11,518076.0
2015-07-06 15:30:00,24.12,24.23,24.09,24.19,890418.0,24.12,24.23,24.09,24.19,890418.0
2015-07-07 09:30:00,24.2,24.41,24.09,24.13,287184.0,24.2,24.41,24.09,24.13,287184.0
2015-07-07 10:00:00,24.16,24.16,24.02,24.03,212340.0,24.16,24.16,24.02,24.03,212340.0
2015-07-07 10:30:00,24.03,24.21,23.95,24.19,354504.0,24.03,24.21,23.95,24.19,354504.0
2015-07-07 11:00:00,24.19,24.27,24.08,24.09,1019706.0,24.19,24.27,24.08,24.09,1019706.0
2015-07-07 11:30:00,24.09,24.4,24.08,24.38,502026.0,24.09,24.4,24.08,24.38,502026.0
2015-07-07 12:00:00,24.37,24.37,24.18,24.26,313914.0,24.37,24.37,24.18,24.26,313914.0
2015-07-07 12:30:00,24.27,24.44,24.25,24.43,183924.0,24.27,24.44,24.25,24.43,183924.0
2015-07-07 13:00:00,24.43,24.46,24.36,24.38,366270.0,24.43,24.46,24.36,24.38,366270.0
2015-07-07 13:30:00,24.4,24.48,24.37,24.45,320802.0,24.4,24.48,24.37,24.45,320802.0
2015-07-07 14:00:00,24.45,24.45,24.28,24.33,259992.0,24.45,24.45,24.28,24.33,259992.0
2015-07-07 14:30:00,24.33,24.55,24.33,24.52,523446.0,24.33,24.55,24.33,24.52,523446.0
2015-07-07 15:00:00,24.52,24.6,24.49,24.58,674430.0,24.52,24.6,24.49,24.58,674430.0
2015-07-07 15:30:00,24.58,24.61,24.51,24.58,1072782.0,24.58,24.61,24.51,24.58,1072782.0
2015-07-08 09:30:00,24.41,24.57,24.29,24.33,580992.0,24.41,24.57,24.29,24.33,580992.0
2015-07-08 10:00:00,24.3,24.32,24.16,24.32,243744.0,24.3,24.32,24.16,24.32,243744.0
2015-07-08 10:30:00,24.28,24.37,24.18,24.27,317160.0,24.28,24.37,24.18,24.27,317160.0
2015-07-08 11:00:00,24.29,24.29,24.09,24.11,472266.0,24.29,24.29,24.09,24.11,472266.0
2015-07-08 11:30:00,24.09,24.15,24.03,24.03,407586.0,24.09,24.15,24.03,24.03,407586.0
2015-07-08 12:00:00,24.05,24.05,23.92,23.96,320886.0,24.05,24.05,23.92,23.96,320886.0
2015-07-08 12:30:00,23.96,24.02,23.93,24.02,244992.0,23.96,24.02,23.93,24.02,244992.0
2015-07-08 13:00:00,24.02,24.03,23.93,23.98,190008.0,24.02,24.03,23.93,23.98,190008.0
2015-07-08 13:30:00,23.97,24.02,23.92,24.01,194778.0,23.97,24.02,23.92,24.01,194778.0
2015-07-08 14:00:00,24.0,24.02,23.84,23.88,254814.0,24.0,24.02,23.84,23.88,254814.0
2015-07-08 14:30:00,23.89,23.91,23.76,23.81,227592.0,23.89,23.91,23.76,23.81,227592.0
2015-07-08 15:00:00,23.82,23.97,23.81,23.84,344082.0,23.82,23.97,23.81,23.84,344082.0
2015-07-08 15:30:00,23.83,23.95,23.83,23.84,739212.0,23.83,23.95,23.83,23.84,739212.0
2015-07-09 09:30:00,24.17,24.28,24.07,24.14,626646.0,24.17,24.28,24.07,24.14,626646.0
2015-07-09 10:00:00,24.13,24.24,24.0,24.01,408552.0,24.13,24.24,24.0,24.01,408552.0
2015-07-09 10:30:00,24.01,24.21,24.0,24.21,175032.0,24.01,24.21,24.0,24.21,175032.0
2015-07-09 11:00:00,24.21,24.31,24.21,24.24,219084.0,24.21,24.31,24.21,24.24,219084.0
2015-07-09 11:30:00,24.22,24.28,24.17,24.22,232878.0,24.22,24.28,24.17,24.22,232878.0
2015-07-09 12:00:00,24.23,24.23,24.14,24.2,114642.0,24.23,24.23,24.14,24.2,114642.0
2015-07-09 12:30:00,24.2,24.25,24.17,24.21,173436.0,24.2,24.25,24.17,24.21,173436.0
2015-07-09 13:00:00,24.21,24.26,24.14,24.17,256206.0,24.21,24.26,24.14,24.17,256206.0
2015-07-09 13:30:00,24.16,24.24,24.15,24.22,140592.0,24.16,24.24,24.15,24.22,140592.0
2015-07-09 14:00:00,24.21,24.26,24.16,24.24,291720.0,24.21,24.26,24.16,24.24,291720.0
2015-07-09 14:30:00,24.23,24.29,24.19,24.26,201246.0,24.23,24.29,24.19,24.26,201246.0
2015-07-09 15:00:00,24.26,24.33,24.18,24.2,433062.0,24.26,24.33,24.18,24.2,433062.0
2015-07-09 15:30:00,24.19,24.24,24.13,24.18,723468.0,24.19,24.24,24.13,24.18,723468.0
2015-07-10 09:30:00,24.58,24.74,24.37,24.5,1080636.0,24.58,24.74,24.37,24.5,1080636.0
2015-07-10 10:00:00,24.5,24.53,24.27,24.42,503052.0,24.5,24.53,24.27,24.42,503052.0
2015-07-10 10:30:00,24.42,24.46,24.3,24.33,394440.0,24.42,24.46,24.3,24.33,394440.0
2015-07-10 11:00:00,24.33,24.49,24.32,24.47,198438.0,24.33,24.49,24.32,24.47,198438.0
2015-07-10 11:30:00,24.46,24.47,24.42,24.42,159570.0,24.46,24.47,24.42,24.42,159570.0
2015-07-10 12:00:00,24.43,24.46,24.41,24.44,149754.0,24.43,24.46,24.41,24.44,149754.0
2015-07-10 12:30:00,24.44,24.48,24.39,24.46,113412.0,24.44,24.48,24.39,24.46,113412.0
2015-07-10 13:00:00,24.46,24.48,24.44,24.47,89958.0,24.46,24.48,24.44,24.47,89958.0
2015-07-10 13:30:00,24.47,24.48,24.41,24.42,72384.0,24.47,24.48,24.41,24.42,72384.0
2015-07-10 14:00:00,24.42,24.53,24.42,24.51,105714.0,24.42,24.53,24.42,24.51,105714.0
2015-07-10 14:30:00,24.5,24.52,24.46,24.5,296604.0,24.5,24.52,24.46,24.5,296604.0
2015-07-10 15:00:00,24.51,24.58,24.5,24.54,309654.0,24.51,24.58,24.5,24.54,309654.0
2015-07-10 15:30:00,24.54,24.58,24.5,24.53,837024.0,24.54,24.58,24.5,24.53,837024.0
2015-07-13 09:30:00,25.28,25.37,25.11,25.27,1247442.0,25.28,25.37,25.11,25.27,1247442.0
2015-07-13 10:00:00,25.29,25.49,25.17,25.33,738876.0,25.29,25.49,25.17,25.33,738876.0
2015-07-13 10:30:00,25.33,25.45,25.31,25.36,640356.0,25.33,25.45,25.31,25.36,640356.0
2015-07-13 11:00:00,25.36,25.47,25.28,25.3,996492.0,25.36,25.47,25.28,25.3,996492.0
2015-07-13 11:30:00,25.31,25.33,25.21,25.27,431682.0,25.31,25.33,25.21,25.27,431682.0
2015-07-13 12:00:00,25.27,25.27,25.07,25.19,543306.0,25.27,25.27,25.07,25.19,543306.0
2015-07-13 12:30:00,25.19,25.19,24.97,25.04,336180.0,25.19,25.19,24.97,25.04,336180.0
2015-07-13 13:00:00,25.05,25.19,25.03,25.19,304314.0,25.05,25.19,25.03,25.19,304314.0
2015-07-13 13:30:00,25.18,25.18,25.07,25.09,206598.0,25.18,25.18,25.07,25.09,206598.0
2015-07-13 14:00:00,25.1,25.22,25.1,25.22,606258.0,25.1,25.22,25.1,25.22,606258.0
2015-07-13 14:30:00,25.22,25.38,25.22,25.37,460338.0,25.22,25.38,25.22,25.37,460338.0
2015-07-13 15:00:00,25.37,25.4,25.32,25.35,400134.0,25.37,25.4,25.32,25.35,400134.0
2015-07-13 15:30:00,25.34,25.42,25.32,25.35,811398.0,25.34,25.42,25.32,25.35,811398.0
2015-07-14 09:30:00,25.39,25.54,25.33,25.52,516096.0,25.39,25.54,25.33,25.52,516096.0
2015-07-14 10:00:00,25.52,25.53,25.35,25.38,497322.0,25.52,25.53,25.35,25.38,497322.0
2015-07-14 10:30:00,25.38,25.39,25.32,25.33,264054.0,25.38,25.39,25.32,25.33,264054.0
2015-07-14 11:00:00,25.34,25.38,25.32,25.36,223902.0,25.34,25.38,25.32,25.36,223902.0
2015-07-14 11:30:00,25.35,25.36,25.32,25.34,177948.0,25.35,25.36,25.32,25.34,177948.0
2015-07-14 12:00:00,25.34,25.37,25.33,25.33,254184.0,25.34,25.37,25.33,25.33,254184.0
2015-07-14 12:30:00,25.33,25.33,25.26,25.29,278076.0,25.33,25.33,25.26,25.29,278076.0
2015-07-14 13:00:00,25.3,25.3,25.24,25.25,250362.0,25.3,25.3,25.24,25.25,250362.0
2015-07-14 13:30:00,25.25,25.26,25.21,25.24,275214.0,25.25,25.26,25.21,25.24,275214.0
2015-07-14 14:00:00,25.25,25.4,25.22,25.32,351558.0,25.25,25.4,25.22,25.32,351558.0
2015-07-14 14:30:00,25.32,25.42,25.32,25.39,394884.0,25.32,25.42,25.32,25.39,394884.0
2015-07-14 15:00:00,25.39,25.45,25.37,25.41,526722.0,25.39,25.45,25.37,25.41,526722.0
2015-07-14 15:30:00,25.41,25.43,25.35,25.38,683322.0,25.41,25.43,25.35,25.38,683322.0
2015-07-15 09:30:00,25.42,25.5,25.34,25.44,357834.0,25.42,25.5,25.34,25.44,357834.0
2015-07-15 10:00:00,25.48,25.61,25.44,25.47,399768.0,25.48,25.61,25.44,25.47,399768.0
2015-07-15 10:30:00,25.47,25.53,25.35,25.35,219414.0,25.47,25.53,25.35,25.35,219414.0
2015-07-15 11:00:00,25.35,25.36,25.29,25.29,167070.0,25.35,25.36,25.29,25.29,167070.0
2015-07-15 11:30:00,25.29,25.29,25.18,25.23,595278.0,25.29,25.29,25.18,25.23,595278.0
2015-07-15 12:00:00,25.23,25.27,25.2,25.25,291996.0,25.23,25.27,25.2,25.25,291996.0
2015-07-15 12:30:00,25.25,25.32,25.24,25.32,207846.0,25.25,25.32,25.24,25.32,207846.0
2015-07-15 13:00:00,25.32,25.4,25.29,25.34,207444.0,25.32,25.4,25.29,25.34,207444.0
2015-07-15 13:30:00,25.34,25.38,25.29,25.29,158988.0,25.34,25.38,25.29,25.29,158988.0
2015-07-15 14:00:00,25.29,25.34,25.28,25.32,165858.0,25.29,25.34,25.28,25.32,165858.0
2015-07-15 14:30:00,25.31,25.37,25.25,25.36,595248.0,25.31,25.37,25.25,25.36,595248.0
2015-07-15 15:00:00,25.36,25.39,25.36,25.39,249162.0,25.36,25.39,25.36,25.39,249162.0
2015-07-15 15:30:00,25.39,25.46,25.37,25.44,888978.0,25.39,25.46,25.37,25.44,888978.0
2015-07-16 09:30:00,25.54,25.73,25.53,25.66,491256.0,25.54,25.73,25.53,25.66,491256.0
2015-07-16 10:00:00,25.64,25.77,25.6,25.72,313422.0,25.64,25.77,25.6,25.72,313422.0
2015-07-16 10:30:00,25.72,25.76,25.67,25.7,299304.0,25.72,25.76,25.67,25.7,299304.0
2015-07-16 11:00:00,25.7,25.74,25.66,25.73,285822.0,25.7,25.74,25.66,25.73,285822.0
2015-07-16 11:30:00,25.73,25.75,25.63,25.66,296652.0,25.73,25.75,25.63,25.66,296652.0
2015-07-16 12:00:00,25.66,25.71,25.61,25.71,205290.0,25.66,25.71,25.61,25.71,205290.0
2015-07-16 12:30:00,25.73,25.75,25.7,25.74,575982.0,25.73,25.75,25.7,25.74,575982.0
2015-07-16 13:00:00,25.75,25.84,25.74,25.76,484338.0,25.75,25.84,25.74,25.76,484338.0
2015-07-16 13:30:00,25.75,25.76,25.68,25.73,292968.0,25.75,25.76,25.68,25.73,292968.0
2015-07-16 14:00:00,25.72,25.75,25.7,25.73,173004.0,25.72,25.75,25.7,25.73,173004.0
2015-07-16 14:30:00,25.72,25.76,25.7,25.75,179346.0,25.72,25.76,25.7,25.75,179346.0
2015-07-16 15:00:00,25.75,25.76,25.64,25.66,384768.0,25.75,25.76,25.64,25.66,384768.0
2015-07-16 15:30:00,25.66,25.78,25.66,25.73,766434.0,25.66,25.78,25.66,25.73,766434.0
2015-07-17 09:30:00,25.72,25.83,25.54,25.6,472962.0,25.72,25.83,25.54,25.6,472962.0
2015-07-17 10:00:00,25.65,25.67,25.53,25.55,186168.0,25.65,25.67,25.53,25.55,186168.0
2015-07-17 10:30:00,25.56,25.6,25.49,25.52,225054.0,25.56,25.6,25.49,25.52,225054.0
2015-07-17 11:00:00,25.52,25.53,25.47,25.52,240738.0,25.52,25.53,25.47,25.52,240738.0
2015-07-17 11:30:00,25.51,25.59,25.47,25.47,213186.0,25.51,25.59,25.47,25.47,213186.0
2015-07-17 12:00:00,25.49,25.53,25.44,25.53,278424.0,25.49,25.53,25.44,25.53,278424.0
2015-07-17 12:30:00,25.54,25.61,25.51,25.57,113244.0,25.54,25.61,25.51,25.57,113244.0
2015-07-17 13:00:00,25.57,25.58,25.52,25.56,215136.0,25.57,25.58,25.52,25.56,215136.0
2015-07-17 13:30:00,25.55,25.56,25.53,25.54,81852.0,25.55,25.56,25.53,25.54,81852.0
2015-07-17 14:00:00,25.55,25.59,25.53,25.58,122748.0,25.55,25.59,25.53,25.58,122748.0
2015-07-17 14:30:00,25.58,25.67,25.57,25.6,353136.0,25.58,25.67,25.57,25.6,353136.0
2015-07-17 15:00:00,25.6,25.69,25.58,25.66,525036.0,25.6,25.69,25.58,25.66,525036.0
2015-07-17 15:30:00,25.67,25.75,25.67,25.71,674586.0,25.67,25.75,25.67,25.71,674586.0
2015-07-20 09:30:00,25.79,25.79,25.65,25.73,316152.0,25.79,25.79,25.65,25.73,316152.0
2015-07-20 10:00:00,25.72,25.75,25.63,25.7,261474.0,25.72,25.75,25.63,25.7,261474.0
2015-07-20 10:30:00,25.72,25.77,25.67,25.75,149730.0,25.72,25.77,25.67,25.75,149730.0
2015-07-20 11:00:00,25.76,25.77,25.68,25.73,241518.0,25.76,25.77,25.68,25.73,241518.0
2015-07-20 11:30:00,25.73,25.79,25.72,25.75,203940.0,25.73,25.79,25.72,25.75,203940.0
2015-07-20 12:00:00,25.75,25.75,25.69,25.69,158640.0,25.75,25.75,25.69,25.69,158640.0
2015-07-20 12:30:00,25.69,25.7,25.66,25.69,136626.0,25.69,25.7,25.66,25.69,136626.0
2015-07-20 13:00:00,25.68,25.7,25.65,25.67,110124.0,25.68,25.7,25.65,25.67,110124.0
2015-07-20 13:30:00,25.67,25.67,25.62,25.64,76104.0,25.67,25.67,25.62,25.64,76104.0
2015-07-20 14:00:00,25.63,25.66,25.61,25.66,96678.0,25.63,25.66,25.61,25.66,96678.0
2015-07-20 14:30:00,25.66,25.68,25.64,25.68,87174.0,25.66,25.68,25.64,25.68,87174.0
2015-07-20 15:00:00,25.68,25.68,25.64,25.67,196488.0,25.68,25.68,25.64,25.67,196488.0
2015-07-20 15:30:00,25.67,25.68,25.64,25.67,290130.0,25.67,25.68,25.64,25.67,290130.0
2015-07-21 09:30:00,25.68,25.93,25.67,25.91,341400.0,25.68,25.93,25.67,25.91,341400.0
2015-07-21 10:00:00,25.91,26.02,25.83,25.94,308784.0,25.91,26.02,25.83,25.94,308784.0
2015-07-21 10:30:00,25.94,25.96,25.75,25.77,390870.0,25.94,25.96,25.75,25.77,390870.0
2015-07-21 11:00:00,25.76,25.78,25.64,25.77,255990.0,25.76,25.78,25.64,25.77,255990.0
2015-07-21 11:30:00,25.77,25.84,25.75,25.82,128346.0,25.77,25.84,25.75,25.82,128346.0
2015-07-21 12:00:00,25.81,25.86,25.75,25.86,147558.0,25.81,25.86,25.75,25.86,147558.0
2015-07-21 12:30:00,25.86,26.0,25.83,25.86,313686.0,25.86,26.0,25.83,25.86,313686.0
2015-07-21 13:00:00,25.86,25.91,25.81,25.86,138354.0,25.86,25.91,25.81,25.86,138354.0
2015-07-21 13:30:00,25.86,25.91,25.83,25.89,135996.0,25.86,25.91,25.83,25.89,135996.0
2015-07-21 14:00:00,25.88,26.0,25.88,25.99,429690.0,25.88,26.0,25.88,25.99,429690.0
2015-07-21 14:30:00,26.0,26.07,25.99,26.05,616608.0,26.0,26.07,25.99,26.05,616608.0
2015-07-21 15:00:00,26.06,26.08,26.01,26.02,626352.0,26.06,26.08,26.01,26.02,626352.0
2015-07-21 15:30:00,26.04,26.06,26.0,26.02,717594.0,26.04,26.06,26.0,26.02,717594.0
2015-07-22 09:30:00,26.07,26.09,25.88,26.05,334044.0,26.07,26.09,25.88,26.05,334044.0
2015-07-22 10:00:00,26.07,26.19,26.02,26.15,602520.0,26.07,26.19,26.02,26.15,602520.0
2015-07-22 10:30:00,26.16,26.22,26.12,26.21,251394.0,26.16,26.22,26.12,26.21,251394.0
2015-07-22 11:00:00,26.21,26.27,26.19,26.21,360378.0,26.21,26.27,26.19,26.21,360378.0
2015-07-22 11:30:00,26.21,26.21,26.05,26.07,273060.0,26.21,26.21,26.05,26.07,273060.0
2015-07-22 12:00:00,26.08,26.2,26.08,26.12,164532.0,26.08,26.2,26.08,26.12,164532.0
2015-07-22 12:30:00,26.12,26.13,26.07,26.07,142566.0,26.12,26.13,26.07,26.07,142566.0
2015-07-22 13:00:00,26.08,26.11,26.07,26.11,201018.0,26.08,26.11,26.07,26.11,201018.0
2015-07-22 13:30:00,26.13,26.16,26.07,26.07,138522.0,26.13,26.16,26.07,26.07,138522.0
2015-07-22 14:00:00,26.07,26.16,26.07,26.16,146502.0,26.07,26.16,26.07,26.16,146502.0
2015-07-22 14:30:00,26.15,26.16,26.11,26.15,150360.0,26.15,26.16,26.11,26.15,150360.0
2015-07-22 15:00:00,26.16,26.16,26.05,26.05,240192.0,26.16,26.16,26.05,26.05,240192.0
2015-07-22 15:30:00,26.05,26.13,26.04,26.11,493650.0,26.05,26.13,26.04,26.11,493650.0
2015-07-23 09:30:00,26.21,26.26,25.92,26.13,402876.0,26.21,26.26,25.92,26.13,402876.0
2015-07-23 10:00:00,26.1,26.19,26.1,26.17,259896.0,26.1,26.19,26.1,26.17,259896.0
2015-07-23 10:30:00,26.19,26.2,26.07,26.1,433992.0,26.19,26.2,26.07,26.1,433992.0
2015-07-23 11:00:00,26.12,26.18,26.1,26.13,229860.0,26.12,26.18,26.1,26.13,229860.0
2015-07-23 11:30:00,26.13,26.13,26.04,26.13,147630.0,26.13,26.13,26.04,26.13,147630.0
2015-07-23 12:00:00,26.12,26.15,26.06,26.11,167238.0,26.12,26.15,26.06,26.11,167238.0
2015-07-23 12:30:00,26.12,26.18,26.1,26.17,106362.0,26.12,26.18,26.1,26.17,106362.0
2015-07-23 13:00:00,26.17,26.18,26.11,26.16,123996.0,26.17,26.18,26.11,26.16,123996.0
2015-07-23 13:30:00,26.17,26.17,26.1,26.17,165126.0,26.17,26.17,26.1,26.17,165126.0
2015-07-23 14:00:00,26.16,26.17,26.11,26.13,161748.0,26.16,26.17,26.11,26.13,161748.0
2015-07-23 14:30:00,26.13,26.14,26.03,26.04,155616.0,26.13,26.14,26.03,26.04,155616.0
2015-07-23 15:00:00,26.03,26.03,25.97,26.03,184566.0,26.03,26.03,25.97,26.03,184566.0
2015-07-23 15:30:00,26.03,26.09,25.98,26.05,485010.0,26.03,26.09,25.98,26.05,485010.0
2015-07-24 09:30:00,26.02,26.22,25.89,26.15,333348.0,26.02,26.22,25.89,26.15,333348.0
2015-07-24 10:00:00,26.16,26.24,26.14,26.16,305340.0,26.16,26.24,26.14,26.16,305340.0
2015-07-24 10:30:00,26.15,26.17,25.97,25.97,439200.0,26.15,26.17,25.97,25.97,439200.0
2015-07-24 11:00:00,25.98,26.08,25.97,26.05,248910.0,25.98,26.08,25.97,26.05,248910.0
2015-07-24 11:30:00,26.04,26.08,26.02,26.05,86484.0,26.04,26.08,26.02,26.05,86484.0
2015-07-24 12:00:00,26.05,26.19,26.01,26.13,174288.0,26.05,26.19,26.01,26.13,174288.0
2015-07-24 12:30:00,26.15,26.15,25.97,25.99,170496.0,26.15,26.15,25.97,25.99,170496.0
2015-07-24 13:00:00,25.99,26.03,25.96,26.02,88914.0,25.99,26.03,25.96,26.02,88914.0
2015-07-24 13:30:00,26.03,26.05,25.96,26.04,112992.0,26.03,26.05,25.96,26.04,112992.0
2015-07-24 14:00:00,26.04,26.04,25.81,25.84,175674.0,26.04,26.04,25.81,25.84,175674.0
2015-07-24 14:30:00,25.84,25.9,25.83,25.88,120996.0,25.84,25.9,25.83,25.88,120996.0
2015-07-24 15:00:00,25.87,25.9,25.84,25.86,227880.0,25.87,25.9,25.84,25.86,227880.0
2015-07-24 15:30:00,25.86,25.86,25.78,25.85,617202.0,25.86,25.86,25.78,25.85,617202.0
2015-07-27 09:30:00,25.75,25.79,25.56,25.66,372846.0,25.75,25.79,25.56,25.66,372846.0
2015-07-27 10:00:00,25.66,25.67,25.44,25.45,359910.0,25.66,25.67,25.44,25.45,359910.0
2015-07-27 10:30:00,25.45,25.61,25.45,25.54,450888.0,25.45,25.61,25.45,25.54,450888.0
2015-07-27 11:00:00,25.54,25.58,25.43,25.47,488604.0,25.54,25.58,25.43,25.47,488604.0
2015-07-27 11:30:00,25.47,25.53,25.36,25.46,489918.0,25.47,25.53,25.36,25.46,489918.0
2015-07-27 12:00:00,25.47,25.48,25.36,25.37,387552.0,25.47,25.48,25.36,25.37,387552.0
2015-07-27 12:30:00,25.38,25.42,25.36,25.39,429858.0,25.38,25.42,25.36,25.39,429858.0
2015-07-27 13:00:00,25.39,25.4,25.36,25.37,239526.0,25.39,25.4,25.36,25.37,239526.0
2015-07-27 13:30:00,25.37,25.38,25.32,25.34,325956.0,25.37,25.38,25.32,25.34,325956.0
2015-07-27 14:00:00,25.34,25.44,25.32,25.4,609864.0,25.34,25.44,25.32,25.4,609864.0
2015-07-27 14:30:00,25.39,25.44,25.33,25.39,540384.0,25.39,25.44,25.33,25.39,540384.0
2015-07-27 15:00:00,25.39,25.44,25.38,25.4,402348.0,25.39,25.44,25.38,25.4,402348.0
2015-07-27 15:30:00,25.41,25.47,25.38,25.44,1188564.0,25.41,25.47,25.38,25.44,1188564.0
2015-07-28 09:30:00,25.66,25.82,25.38,25.47,534114.0,25.66,25.82,25.38,25.47,534114.0
2015-07-28 10:00:00,25.51,25.52,25.36,25.36,408954.0,25.51,25.52,25.36,25.36,408954.0
2015-07-28 10:30:00,25.36,25.44,25.33,25.42,411342.0,25.36,25.44,25.33,25.42,411342.0
2015-07-28 11:00:00,25.43,25.44,25.38,25.43,454848.0,25.43,25.44,25.38,25.43,454848.0
2015-07-28 11:30:00,25.43,25.5,25.42,25.48,572664.0,25.43,25.5,25.42,25.48,572664.0
2015-07-28 12:00:00,25.48,25.51,25.43,25.47,523284.0,25.48,25.51,25.43,25.47,523284.0
2015-07-28 12:30:00,25.47,25.62,25.44,25.59,465822.0,25.47,25.62,25.44,25.59,465822.0
2015-07-28 13:00:00,25.57,25.67,25.52,25.67,566808.0,25.57,25.67,25.52,25.67,566808.0
2015-07-28 13:30:00,25.66,25.7,25.65,25.67,656250.0,25.66,25.7,25.65,25.67,656250.0
2015-07-28 14:00:00,25.66,25.74,25.53,25.54,860826.0,25.66,25.74,25.53,25.54,860826.0
2015-07-28 14:30:00,25.55,25.82,25.55,25.75,738780.0,25.55,25.82,25.55,25.75,738780.0
2015-07-28 15:00:00,25.74,25.78,25.69,25.74,444738.0,25.74,25.78,25.69,25.74,444738.0
2015-07-28 15:30:00,25.73,25.97,25.71,25.96,1512378.0,25.73,25.97,25.71,25.96,1512378.0
2015-07-29 09:30:00,25.81,26.5,25.45,25.69,1375662.0,25.81,26.5,25.45,25.69,1375662.0
2015-07-29 10:00:00,25.72,25.84,25.36,25.5,859770.0,25.72,25.84,25.36,25.5,859770.0
2015-07-29 10:30:00,25.5,25.61,25.31,25.33,559422.0,25.5,25.61,25.31,25.33,559422.0
2015-07-29 11:00:00,25.33,25.46,25.19,25.32,488106.0,25.33,25.46,25.19,25.32,488106.0
2015-07-29 11:30:00,25.32,25.43,25.19,25.22,501000.0,25.32,25.43,25.19,25.22,501000.0
2015-07-29 12:00:00,25.22,25.36,25.21,25.22,283752.0,25.22,25.36,25.21,25.22,283752.0
2015-07-29 12:30:00,25.21,25.38,25.21,25.25,318084.0,25.21,25.38,25.21,25.25,318084.0
2015-07-29 13:00:00,25.24,25.26,25.13,25.18,534384.0,25.24,25.26,25.13,25.18,534384.0
2015-07-29 13:30:00,25.19,25.24,25.11,25.12,362748.0,25.19,25.24,25.11,25.12,362748.0
2015-07-29 14:00:00,25.12,25.38,25.1,25.34,529800.0,25.12,25.38,25.1,25.34,529800.0
2015-07-29 14:30:00,25.34,25.45,25.33,25.41,458460.0,25.34,25.45,25.33,25.41,458460.0
2015-07-29 15:00:00,25.4,25.51,25.4,25.41,614634.0,25.4,25.51,25.4,25.41,614634.0
2015-07-29 15:30:00,25.41,25.72,25.34,25.63,1646892.0,25.41,25.72,25.34,25.63,1646892.0
2015-07-30 09:30:00,25.6,25.75,25.51,25.56,427008.0,25.6,25.75,25.51,25.56,427008.0
2015-07-30 10:00:00,25.56,25.83,25.5,25.83,406020.0,25.56,25.83,25.5,25.83,406020.0
2015-07-30 10:30:00,25.83,25.83,25.71,25.73,407538.0,25.83,25.83,25.71,25.73,407538.0
2015-07-30 11:00:00,25.72,25.73,25.42,25.6,735210.0,25.72,25.73,25.42,25.6,735210.0
2015-07-30 11:30:00,25.61,25.61,25.45,25.51,242046.0,25.61,25.61,25.45,25.51,242046.0
2015-07-30 12:00:00,25.52,25.63,25.5,25.63,156606.0,25.52,25.63,25.5,25.63,156606.0
2015-07-30 12:30:00,25.62,25.66,25.59,25.64,182160.0,25.62,25.66,25.59,25.64,182160.0
2015-07-30 13:00:00,25.64,25.66,25.58,25.59,205074.0,25.64,25.66,25.58,25.59,205074.0
2015-07-30 13:30:00,25.59,25.61,25.53,25.57,294288.0,25.59,25.61,25.53,25.57,294288.0
2015-07-30 14:00:00,25.57,25.66,25.55,25.65,202014.0,25.57,25.66,25.55,25.65,202014.0
2015-07-30 14:30:00,25.64,25.65,25.45,25.48,376398.0,25.64,25.65,25.45,25.48,376398.0
2015-07-30 15:00:00,25.49,25.51,25.46,25.51,622614.0,25.49,25.51,25.46,25.51,622614.0
2015-07-30 15:30:00,25.51,25.51,25.43,25.5,1062156.0,25.51,25.51,25.43,25.5,1062156.0
2015-07-31 09:30:00,25.72,25.78,25.58,25.69,459474.0,25.72,25.78,25.58,25.69,459474.0
2015-07-31 10:00:00,25.68,25.75,25.65,25.66,437244.0,25.68,25.75,25.65,25.66,437244.0
2015-07-31 10:30:00,25.65,25.65,25.49,25.59,226482.0,25.65,25.65,25.49,25.59,226482.0
2015-07-31 11:00:00,25.57,25.59,25.48,25.52,127152.0,25.57,25.59,25.48,25.52,127152.0
2015-07-31 11:30:00,25.5,25.55,25.46,25.49,138402.0,25.5,25.55,25.46,25.49,138402.0
2015-07-31 12:00:00,25.5,25.57,25.49,25.54,137538.0,25.5,25.57,25.49,25.54,137538.0
2015-07-31 12:30:00,25.54,25.58,25.51,25.57,174954.0,25.54,25.58,25.51,25.57,174954.0
2015-07-31 13:00:00,25.57,25.58,25.53,25.54,126864.0,25.57,25.58,25.53,25.54,126864.0
2015-07-31 13:30:00,25.53,25.53,25.46,25.51,83406.0,25.53,25.53,25.46,25.51,83406.0
2015-07-31 14:00:00,25.52,25.54,25.42,25.44,150798.0,25.52,25.54,25.42,25.44,150798.0
2015-07-31 14:30:00,25.44,25.48,25.4,25.43,176016.0,25.44,25.48,25.4,25.43,176016.0
2015-07-31 15:00:00,25.42,25.46,25.35,25.4,208710.0,25.42,25.46,25.35,25.4,208710.0
2015-07-31 15:30:00,25.41,25.42,25.34,25.36,714384.0,25.41,25.42,25.34,25.36,714384.0
2015-08-03 09:30:00,25.38,25.57,25.38,25.49,487644.0,25.38,25.57,25.38,25.49,487644.0
2015-08-03 10:00:00,25.49,25.49,25.24,25.27,287910.0,25.49,25.49,25.24,25.27,287910.0
2015-08-03 10:30:00,25.28,25.31,25.14,25.19,196914.0,25.28,25.31,25.14,25.19,196914.0
2015-08-03 11:00:00,25.19,25.27,25.17,25.2,205140.0,25.19,25.27,25.17,25.2,205140.0
2015-08-03 11:30:00,25.2,25.23,25.17,25.22,236076.0,25.2,25.23,25.17,25.22,236076.0
2015-08-03 12:00:00,25.22,25.24,25.11,25.11,265656.0,25.22,25.24,25.11,25.11,265656.0
2015-08-03 12:30:00,25.11,25.11,24.97,25.01,440334.0,25.11,25.11,24.97,25.01,440334.0
2015-08-03 13:00:00,24.99,25.03,24.92,25.0,196374.0,24.99,25.03,24.92,25.0,196374.0
2015-08-03 13:30:00,24.99,25.07,24.98,25.01,162762.0,24.99,25.07,24.98,25.01,162762.0
2015-08-03 14:00:00,25.01,25.07,24.97,25.04,247992.0,25.01,25.07,24.97,25.04,247992.0
2015-08-03 14:30:00,25.06,25.11,25.03,25.04,253554.0,25.06,25.11,25.03,25.04,253554.0
2015-08-03 15:00:00,25.06,25.13,25.04,25.07,468378.0,25.06,25.13,25.04,25.07,468378.0
2015-08-03 15:30:00,25.07,25.18,25.03,25.18,1156116.0,25.07,25.18,25.03,25.18,1156116.0
2015-08-04 09:30:00,25.22,25.3,25.02,25.1,327084.0,25.22,25.3,25.02,25.1,327084.0
2015-08-04 10:00:00,25.1,25.17,25.02,25.08,329826.0,25.1,25.17,25.02,25.08,329826.0
2015-08-04 10:30:00,25.1,25.21,25.09,25.11,285846.0,25.1,25.21,25.09,25.11,285846.0
2015-08-04 11:00:00,25.1,25.11,24.95,24.97,421932.0,25.1,25.11,24.95,24.97,421932.0
2015-08-04 11:30:00,24.98,25.02,24.92,24.97,226428.0,24.98,25.02,24.92,24.97,226428.0
2015-08-04 12:00:00,24.97,25.06,24.96,24.98,169098.0,24.97,25.06,24.96,24.98,169098.0
2015-08-04 12:30:00,24.99,25.02,24.95,24.97,136848.0,24.99,25.02,24.95,24.97,136848.0
2015-08-04 13:00:00,24.97,25.0,24.95,24.97,190110.0,24.97,25.0,24.95,24.97,190110.0
2015-08-04 13:30:00,24.98,25.03,24.92,24.92,421008.0,24.98,25.03,24.92,24.92,421008.0
2015-08-04 14:00:00,24.93,24.97,24.9,24.9,253392.0,24.93,24.97,24.9,24.9,253392.0
2015-08-04 14:30:00,24.91,24.97,24.91,24.93,230436.0,24.91,24.97,24.91,24.93,230436.0
2015-08-04 15:00:00,24.94,24.94,24.87,24.93,293886.0,24.94,24.94,24.87,24.93,293886.0
2015-08-04 15:30:00,24.94,24.95,24.87,24.91,770850.0,24.94,24.95,24.87,24.91,770850.0
2015-08-05 09:30:00,24.92,25.13,24.92,24.92,385038.0,24.92,25.13,24.92,24.92,385038.0
2015-08-05 10:00:00,24.94,25.02,24.87,24.88,348090.0,24.94,25.02,24.87,24.88,348090.0
2015-08-05 10:30:00,24.89,25.01,24.87,25.0,396822.0,24.89,25.01,24.87,25.0,396822.0
2015-08-05 11:00:00,25.0,25.09,24.96,25.06,269406.0,25.0,25.09,24.96,25.06,269406.0
2015-08-05 11:30:00,25.07,25.08,24.99,24.99,309450.0,25.07,25.08,24.99,24.99,309450.0
2015-08-05 12:00:00,24.98,25.04,24.95,25.0,152502.0,24.98,25.04,24.95,25.0,152502.0
2015-08-05 12:30:00,25.0,25.05,24.99,25.03,188130.0,25.0,25.05,24.99,25.03,188130.0
2015-08-05 13:00:00,25.03,25.05,24.97,25.03,225300.0,25.03,25.05,24.97,25.03,225300.0
2015-08-05 13:30:00,25.03,25.08,25.0,25.04,206886.0,25.03,25.08,25.0,25.04,206886.0
2015-08-05 14:00:00,25.04,25.13,25.0,25.11,527610.0,25.04,25.13,25.0,25.11,527610.0
2015-08-05 14:30:00,25.11,25.14,25.04,25.04,253488.0,25.11,25.14,25.04,25.04,253488.0
2015-08-05 15:00:00,25.05,25.09,25.0,25.05,421182.0,25.05,25.09,25.0,25.05,421182.0
2015-08-05 15:30:00,25.04,25.05,24.98,25.01,765960.0,25.04,25.05,24.98,25.01,765960.0
2015-08-06 09:30:00,25.0,25.32,24.95,24.96,807960.0,25.0,25.32,24.95,24.96,807960.0
2015-08-06 10:00:00,24.97,24.99,24.58,24.59,657954.0,24.97,24.99,24.58,24.59,657954.0
2015-08-06 10:30:00,24.59,24.67,24.53,24.62,936876.0,24.59,24.67,24.53,24.62,936876.0
2015-08-06 11:00:00,24.62,24.62,24.2,24.23,519678.0,24.62,24.62,24.2,24.23,519678.0
2015-08-06 11:30:00,24.27,24.27,24.12,24.13,436080.0,24.27,24.27,24.12,24.13,436080.0
2015-08-06 12:00:00,24.13,24.24,24.05,24.08,356904.0,24.13,24.24,24.05,24.08,356904.0
2015-08-06 12:30:00,24.09,24.13,23.95,23.96,255888.0,24.09,24.13,23.95,23.96,255888.0
2015-08-06 13:00:00,23.97,24.19,23.94,24.19,323478.0,23.97,24.19,23.94,24.19,323478.0
2015-08-06 13:30:00,24.19,24.3,24.19,24.3,390564.0,24.19,24.3,24.19,24.3,390564.0
2015-08-06 14:00:00,24.3,24.4,24.28,24.4,307428.0,24.3,24.4,24.28,24.4,307428.0
2015-08-06 14:30:00,24.4,24.44,24.25,24.27,264498.0,24.4,24.44,24.25,24.27,264498.0
2015-08-06 15:00:00,24.27,24.3,24.14,24.15,345042.0,24.27,24.3,24.14,24.15,345042.0
2015-08-06 15:30:00,24.14,24.15,24.04,24.05,1189218.0,24.14,24.15,24.04,24.05,1189218.0
2015-08-07 09:30:00,24.07,24.17,24.01,24.17,433314.0,24.07,24.17,24.01,24.17,433314.0
2015-08-07 10:00:00,24.17,24.2,23.89,23.92,269526.0,24.17,24.2,23.89,23.92,269526.0
2015-08-07 10:30:00,23.9,24.04,23.9,23.98,248202.0,23.9,24.04,23.9,23.98,248202.0
2015-08-07 11:00:00,23.98,24.01,23.79,23.79,473370.0,23.98,24.01,23.79,23.79,473370.0
2015-08-07 11:30:00,23.78,23.79,23.67,23.68,305604.0,23.78,23.79,23.67,23.68,305604.0
2015-08-07 12:00:00,23.68,23.83,23.67,23.77,307458.0,23.68,23.83,23.67,23.77,307458.0
2015-08-07 12:30:00,23.76,23.83,23.74,23.79,188118.0,23.76,23.83,23.74,23.79,188118.0
2015-08-07 13:00:00,23.8,23.83,23.74,23.77,200376.0,23.8,23.83,23.74,23.77,200376.0
2015-08-07 13:30:00,23.77,23.82,23.75,23.75,222252.0,23.77,23.82,23.75,23.75,222252.0
2015-08-07 14:00:00,23.75,23.8,23.7,23.75,248274.0,23.75,23.8,23.7,23.75,248274.0
2015-08-07 14:30:00,23.75,23.94,23.75,23.94,323814.0,23.75,23.94,23.75,23.94,323814.0
2015-08-07 15:00:00,23.95,24.02,23.86,24.02,332958.0,23.95,24.02,23.86,24.02,332958.0
2015-08-07 15:30:00,24.0,24.01,23.94,23.99,781470.0,24.0,24.01,23.94,23.99,781470.0
2015-08-10 09:30:00,24.16,24.48,24.13,24.38,424338.0,24.16,24.48,24.13,24.38,424338.0
2015-08-10 10:00:00,24.38,24.44,24.26,24.41,294666.0,24.38,24.44,24.26,24.41,294666.0
2015-08-10 10:30:00,24.41,24.41,24.2,24.26,219642.0,24.41,24.41,24.2,24.26,219642.0
2015-08-10 11:00:00,24.26,24.29,24.09,24.13,162888.0,24.26,24.29,24.09,24.13,162888.0
2015-08-10 11:30:00,24.11,24.2,24.11,24.13,188844.0,24.11,24.2,24.11,24.13,188844.0
2015-08-10 12:00:00,24.13,24.16,24.11,24.14,111882.0,24.13,24.16,24.11,24.14,111882.0
2015-08-10 12:30:00,24.13,24.16,24.08,24.1,127344.0,24.13,24.16,24.08,24.1,127344.0
2015-08-10 13:00:00,24.1,24.18,24.08,24.18,84426.0,24.1,24.18,24.08,24.18,84426.0
2015-08-10 13:30:00,24.18,24.19,24.11,24.13,201204.0,24.18,24.19,24.11,24.13,201204.0
2015-08-10 14:00:00,24.13,24.14,24.07,24.07,100674.0,24.13,24.14,24.07,24.07,100674.0
2015-08-10 14:30:00,24.09,24.09,24.04,24.08,140094.0,24.09,24.09,24.04,24.08,140094.0
2015-08-10 15:00:00,24.07,24.13,24.04,24.06,234864.0,24.07,24.13,24.04,24.06,234864.0
2015-08-10 15:30:00,24.06,24.08,24.02,24.08,335550.0,24.06,24.08,24.02,24.08,335550.0
2015-08-11 09:30:00,23.99,24.15,23.83,23.88,299946.0,23.99,24.15,23.83,23.88,299946.0
2015-08-11 10:00:00,23.85,24.06,23.82,23.95,313380.0,23.85,24.06,23.82,23.95,313380.0
2015-08-11 10:30:00,23.92,23.99,23.86,23.92,199386.0,23.92,23.99,23.86,23.92,199386.0
2015-08-11 11:00:00,23.93,24.02,23.9,23.91,252510.0,23.93,24.02,23.9,23.91,252510.0
2015-08-11 11:30:00,23.91,23.97,23.86,23.89,108168.0,23.91,23.97,23.86,23.89,108168.0
2015-08-11 12:00:00,23.87,23.9,23.85,23.86,116832.0,23.87,23.9,23.85,23.86,116832.0
2015-08-11 12:30:00,23.87,23.98,23.87,23.92,110256.0,23.87,23.98,23.87,23.92,110256.0
2015-08-11 13:00:00,23.92,23.94,23.87,23.91,146448.0,23.92,23.94,23.87,23.91,146448.0
2015-08-11 13:30:00,23.9,23.99,23.9,23.93,152952.0,23.9,23.99,23.9,23.93,152952.0
2015-08-11 14:00:00,23.93,23.96,23.87,23.9,193722.0,23.93,23.96,23.87,23.9,193722.0
2015-08-11 14:30:00,23.89,23.9,23.86,23.9,155532.0,23.89,23.9,23.86,23.9,155532.0
2015-08-11 15:00:00,23.9,23.97,23.89,23.97,297024.0,23.9,23.97,23.89,23.97,297024.0
2015-08-11 15:30:00,23.97,24.02,23.95,23.97,550380.0,23.97,24.02,23.95,23.97,550380.0
2015-08-12 09:30:00,23.87,23.91,23.56,23.79,372030.0,23.87,23.91,23.56,23.79,372030.0
2015-08-12 10:00:00,23.77,23.83,23.52,23.6,318528.0,23.77,23.83,23.52,23.6,318528.0
2015-08-12 10:30:00,23.6,23.69,23.56,23.59,301950.0,23.6,23.69,23.56,23.59,301950.0
2015-08-12 11:00:00,23.59,23.74,23.54,23.74,419178.0,23.59,23.74,23.54,23.74,419178.0
2015-08-12 11:30:00,23.72,23.75,23.65,23.66,293856.0,23.72,23.75,23.65,23.66,293856.0
2015-08-12 12:00:00,23.65,23.86,23.65,23.85,104340.0,23.65,23.86,23.65,23.85,104340.0
2015-08-12 12:30:00,23.86,23.89,23.82,23.86,207240.0,23.86,23.89,23.82,23.86,207240.0
2015-08-12 13:00:00,23.86,23.99,23.85,23.94,229614.0,23.86,23.99,23.85,23.94,229614.0
2015-08-12 13:30:00,23.96,24.12,23.9,24.09,190026.0,23.96,24.12,23.9,24.09,190026.0
2015-08-12 14:00:00,24.08,24.15,23.9,23.91,276900.0,24.08,24.15,23.9,23.91,276900.0
2015-08-12 14:30:00,23.91,24.1,23.9,24.08,232998.0,23.91,24.1,23.9,24.08,232998.0
2015-08-12 15:00:00,24.07,24.1,23.99,24.05,408144.0,24.07,24.1,23.99,24.05,408144.0
2015-08-12 15:30:00,24.05,24.13,24.01,24.02,1170186.0,24.05,24.13,24.01,24.02,1170186.0
2015-08-13 09:30:00,23.97,24.06,23.78,23.85,198732.0,23.97,24.06,23.78,23.85,198732.0
2015-08-13 10:00:00,23.88,24.0,23.83,23.99,198324.0,23.88,24.0,23.83,23.99,198324.0
2015-08-13 10:30:00,23.98,24.03,23.87,23.88,121434.0,23.98,24.03,23.87,23.88,121434.0
2015-08-13 11:00:00,23.89,24.0,23.83,23.96,78054.0,23.89,24.0,23.83,23.96,78054.0
2015-08-13 11:30:00,23.93,24.08,23.91,24.0,81360.0,23.93,24.08,23.91,24.0,81360.0
2015-08-13 12:00:00,23.99,24.13,23.99,24.13,128406.0,23.99,24.13,23.99,24.13,128406.0
2015-08-13 12:30:00,24.11,24.15,24.08,24.1,87144.0,24.11,24.15,24.08,24.1,87144.0
2015-08-13 13:00:00,24.09,24.14,24.08,24.11,150282.0,24.09,24.14,24.08,24.11,150282.0
2015-08-13 13:30:00,24.11,24.15,24.09,24.1,137862.0,24.11,24.15,24.09,24.1,137862.0
2015-08-13 14:00:00,24.12,24.19,24.09,24.19,158172.0,24.12,24.19,24.09,24.19,158172.0
2015-08-13 14:30:00,24.19,24.22,24.18,24.2,273990.0,24.19,24.22,24.18,24.2,273990.0
2015-08-13 15:00:00,24.2,24.2,24.1,24.14,277956.0,24.2,24.2,24.1,24.14,277956.0
2015-08-13 15:30:00,24.14,24.14,24.04,24.07,785232.0,24.14,24.14,24.04,24.07,785232.0
2015-08-14 09:30:00,24.02,24.17,23.92,24.08,245472.0,24.02,24.17,23.92,24.08,245472.0
2015-08-14 10:00:00,24.11,24.11,23.86,23.87,154920.0,24.11,24.11,23.86,23.87,154920.0
2015-08-14 10:30:00,23.86,23.94,23.83,23.86,262194.0,23.86,23.94,23.83,23.86,262194.0
2015-08-14 11:00:00,23.84,23.88,23.79,23.86,167454.0,23.84,23.88,23.79,23.86,167454.0
2015-08-14 11:30:00,23.86,24.0,23.83,24.0,163140.0,23.86,24.0,23.83,24.0,163140.0
2015-08-14 12:00:00,24.0,24.01,23.92,23.97,88800.0,24.0,24.01,23.92,23.97,88800.0
2015-08-14 12:30:00,23.98,23.98,23.86,23.86,83664.0,23.98,23.98,23.86,23.86,83664.0
2015-08-14 13:00:00,23.88,23.91,23.83,23.89,176742.0,23.88,23.91,23.83,23.89,176742.0
2015-08-14 13:30:00,23.9,23.95,23.82,23.92,234984.0,23.9,23.95,23.82,23.92,234984.0
2015-08-14 14:00:00,23.92,23.97,23.9,23.9,242562.0,23.92,23.97,23.9,23.9,242562.0
2015-08-14 14:30:00,23.9,23.93,23.88,23.9,198030.0,23.9,23.93,23.88,23.9,198030.0
2015-08-14 15:00:00,23.89,23.97,23.89,23.92,269340.0,23.89,23.97,23.89,23.92,269340.0
2015-08-14 15:30:00,23.92,23.92,23.86,23.89,688770.0,23.92,23.92,23.86,23.89,688770.0
2015-08-17 09:30:00,23.79,23.91,23.66,23.78,243474.0,23.79,23.91,23.66,23.78,243474.0
2015-08-17 10:00:00,23.8,23.96,23.76,23.92,320880.0,23.8,23.96,23.76,23.92,320880.0
2015-08-17 10:30:00,23.91,23.98,23.86,23.94,236640.0,23.91,23.98,23.86,23.94,236640.0
2015-08-17 11:00:00,23.95,24.0,23.88,23.89,178248.0,23.95,24.0,23.88,23.89,178248.0
2015-08-17 11:30:00,23.9,23.99,23.9,23.97,138792.0,23.9,23.99,23.9,23.97,138792.0
2015-08-17 12:00:00,23.98,24.04,23.97,24.02,104286.0,23.98,24.04,23.97,24.02,104286.0
2015-08-17 12:30:00,24.01,24.04,23.99,24.02,88674.0,24.01,24.04,23.99,24.02,88674.0
2015-08-17 13:00:00,24.01,24.02,23.94,24.01,226974.0,24.01,24.02,23.94,24.01,226974.0
2015-08-17 13:30:00,24.01,24.03,23.94,23.99,180684.0,24.01,24.03,23.94,23.99,180684.0
2015-08-17 14:00:00,23.99,24.03,23.97,24.0,264492.0,23.99,24.03,23.97,24.0,264492.0
2015-08-17 14:30:00,23.99,24.0,23.94,23.96,187590.0,23.99,24.0,23.94,23.96,187590.0
2015-08-17 15:00:00,23.97,24.13,23.96,24.13,269784.0,23.97,24.13,23.96,24.13,269784.0
2015-08-17 15:30:00,24.13,24.16,24.08,24.13,637692.0,24.13,24.16,24.08,24.13,637692.0
2015-08-18 09:30:00,24.05,24.17,23.91,24.07,159936.0,24.05,24.17,23.91,24.07,159936.0
2015-08-18 10:00:00,24.1,24.22,24.08,24.15,175002.0,24.1,24.22,24.08,24.15,175002.0
2015-08-18 10:30:00,24.14,24.34,24.03,24.34,410106.0,24.14,24.34,24.03,24.34,410106.0
2015-08-18 11:00:00,24.34,24.44,24.27,24.3,555726.0,24.34,24.44,24.27,24.3,555726.0
2015-08-18 11:30:00,24.27,24.35,24.23,24.33,248442.0,24.27,24.35,24.23,24.33,248442.0
2015-08-18 12:00:00,24.32,24.52,24.32,24.51,455190.0,24.32,24.52,24.32,24.51,455190.0
2015-08-18 12:30:00,24.5,24.56,24.38,24.44,353556.0,24.5,24.56,24.38,24.44,353556.0
2015-08-18 13:00:00,24.44,24.56,24.37,24.52,311982.0,24.44,24.56,24.37,24.52,311982.0
2015-08-18 13:30:00,24.5,24.54,24.39,24.45,286890.0,24.5,24.54,24.39,24.45,286890.0
2015-08-18 14:00:00,24.45,24.48,24.39,24.46,254010.0,24.45,24.48,24.39,24.46,254010.0
2015-08-18 14:30:00,24.45,24.49,24.35,24.35,386316.0,24.45,24.49,24.35,24.35,386316.0
2015-08-18 15:00:00,24.34,24.35,24.23,24.29,355176.0,24.34,24.35,24.23,24.29,355176.0
2015-08-18 15:30:00,24.28,24.3,24.2,24.22,958656.0,24.28,24.3,24.2,24.22,958656.0
2015-08-19 09:30:00,24.03,24.18,23.79,23.89,297456.0,24.03,24.18,23.79,23.89,297456.0
2015-08-19 10:00:00,23.92,24.05,23.87,24.04,390516.0,23.92,24.05,23.87,24.04,390516.0
2015-08-19 10:30:00,24.04,24.05,23.86,23.94,340782.0,24.04,24.05,23.86,23.94,340782.0
2015-08-19 11:00:00,23.97,24.03,23.91,23.95,157644.0,23.97,24.03,23.91,23.95,157644.0
2015-08-19 11:30:00,23.92,24.02,23.9,24.01,116286.0,23.92,24.02,23.9,24.01,116286.0
2015-08-19 12:00:00,24.01,24.02,23.96,24.02,110760.0,24.01,24.02,23.96,24.02,110760.0
2015-08-19 12:30:00,24.02,24.1,24.01,24.06,127932.0,24.02,24.1,24.01,24.06,127932.0
2015-08-19 13:00:00,24.08,24.2,24.05,24.17,155928.0,24.08,24.2,24.05,24.17,155928.0
2015-08-19 13:30:00,24.17,24.31,24.17,24.25,159840.0,24.17,24.31,24.17,24.25,159840.0
2015-08-19 14:00:00,24.25,24.45,24.25,24.32,222768.0,24.25,24.45,24.25,24.32,222768.0
2015-08-19 14:30:00,24.33,24.38,24.25,24.28,316674.0,24.33,24.38,24.25,24.28,316674.0
2015-08-19 15:00:00,24.28,24.37,24.23,24.34,686958.0,24.28,24.37,24.23,24.34,686958.0
2015-08-19 15:30:00,24.34,24.37,24.28,24.32,860622.0,24.34,24.37,24.28,24.32,860622.0
2015-08-20 09:30:00,24.03,24.16,23.99,24.07,408900.0,24.03,24.16,23.99,24.07,408900.0
2015-08-20 10:00:00,24.07,24.1,23.98,24.0,475518.0,24.07,24.1,23.98,24.0,475518.0
2015-08-20 10:30:00,24.01,24.1,23.99,24.07,277854.0,24.01,24.1,23.99,24.07,277854.0
2015-08-20 11:00:00,24.07,24.1,24.01,24.09,267630.0,24.07,24.1,24.01,24.09,267630.0
2015-08-20 11:30:00,24.08,24.11,24.06,24.1,184464.0,24.08,24.11,24.06,24.1,184464.0
2015-08-20 12:00:00,24.11,24.11,23.99,24.02,188604.0,24.11,24.11,23.99,24.02,188604.0
2015-08-20 12:30:00,24.05,24.11,24.0,24.0,429522.0,24.05,24.11,24.0,24.0,429522.0
2015-08-20 13:00:00,24.0,24.11,23.99,24.11,209292.0,24.0,24.11,23.99,24.11,209292.0
2015-08-20 13:30:00,24.1,24.1,24.02,24.09,166056.0,24.1,24.1,24.02,24.09,166056.0
2015-08-20 14:00:00,24.07,24.07,24.01,24.02,259716.0,24.07,24.07,24.01,24.02,259716.0
2015-08-20 14:30:00,24.01,24.04,23.91,23.95,381198.0,24.01,24.04,23.91,23.95,381198.0
2015-08-20 15:00:00,23.95,24.02,23.89,23.91,392010.0,23.95,24.02,23.89,23.91,392010.0
2015-08-20 15:30:00,23.91,23.99,23.82,23.83,880926.0,23.91,23.99,23.82,23.83,880926.0
2015-08-21 09:30:00,23.64,23.66,23.52,23.61,503730.0,23.64,23.66,23.52,23.61,503730.0
2015-08-21 10:00:00,23.59,23.7,23.58,23.63,512742.0,23.59,23.7,23.58,23.63,512742.0
2015-08-21 10:30:00,23.61,23.68,23.52,23.52,381810.0,23.61,23.68,23.52,23.52,381810.0
2015-08-21 11:00:00,23.54,23.6,23.47,23.55,453420.0,23.54,23.6,23.47,23.55,453420.0
2015-08-21 11:30:00,23.54,23.59,23.45,23.58,331794.0,23.54,23.59,23.45,23.58,331794.0
2015-08-21 12:00:00,23.58,23.67,23.52,23.59,302172.0,23.58,23.67,23.52,23.59,302172.0
2015-08-21 12:30:00,23.6,23.61,23.46,23.47,337956.0,23.6,23.61,23.46,23.47,337956.0
2015-08-21 13:00:00,23.48,23.63,23.45,23.62,199284.0,23.48,23.63,23.45,23.62,199284.0
2015-08-21 13:30:00,23.61,23.67,23.55,23.67,263694.0,23.61,23.67,23.55,23.67,263694.0
2015-08-21 14:00:00,23.67,23.67,23.51,23.54,489858.0,23.67,23.67,23.51,23.54,489858.0
2015-08-21 14:30:00,23.56,23.59,23.42,23.5,585042.0,23.56,23.59,23.42,23.5,585042.0
2015-08-21 15:00:00,23.5,23.52,23.35,23.44,457962.0,23.5,23.52,23.35,23.44,457962.0
2015-08-21 15:30:00,23.43,23.49,23.31,23.32,1258278.0,23.43,23.49,23.31,23.32,1258278.0
2015-08-24 09:30:00,22.17,22.43,20.84,22.32,1374972.0,22.17,22.43,20.84,22.32,1374972.0
2015-08-24 10:00:00,22.33,22.75,22.29,22.75,770454.0,22.33,22.75,22.29,22.75,770454.0
2015-08-24 10:30:00,22.73,22.8,22.54,22.74,935544.0,22.73,22.8,22.54,22.74,935544.0
2015-08-24 11:00:00,22.72,22.8,22.58,22.6,1232022.0,22.72,22.8,22.58,22.6,1232022.0
2015-08-24 11:30:00,22.6,22.92,22.59,22.88,740958.0,22.6,22.92,22.59,22.88,740958.0
2015-08-24 12:00:00,22.89,22.89,22.68,22.81,297348.0,22.89,22.89,22.68,22.81,297348.0
2015-08-24 12:30:00,22.81,22.85,22.65,22.66,187296.0,22.81,22.85,22.65,22.66,187296.0
2015-08-24 13:00:00,22.67,22.77,22.6,22.64,508488.0,22.67,22.77,22.6,22.64,508488.0
2015-08-24 13:30:00,22.65,22.72,22.49,22.49,550836.0,22.65,22.72,22.49,22.49,550836.0
2015-08-24 14:00:00,22.49,22.5,22.29,22.33,424878.0,22.49,22.5,22.29,22.33,424878.0
2015-08-24 14:30:00,22.33,22.43,22.17,22.17,600912.0,22.33,22.43,22.17,22.17,600912.0
2015-08-24 15:00:00,22.17,22.31,22.1,22.25,1100400.0,22.17,22.31,22.1,22.25,1100400.0
2015-08-24 15:30:00,22.25,22.71,22.23,22.35,1303872.0,22.25,22.71,22.23,22.35,1303872.0
2015-08-25 09:30:00,23.01,23.01,22.71,22.97,607056.0,23.01,23.01,22.71,22.97,607056.0
2015-08-25 10:00:00,22.96,23.0,22.83,22.96,511218.0,22.96,23.0,22.83,22.96,511218.0
2015-08-25 10:30:00,22.96,23.05,22.94,23.04,561396.0,22.96,23.05,22.94,23.04,561396.0
2015-08-25 11:00:00,23.04,23.29,23.04,23.27,508470.0,23.04,23.29,23.04,23.27,508470.0
2015-08-25 11:30:00,23.26,23.26,23.15,23.25,215022.0,23.26,23.26,23.15,23.25,215022.0
2015-08-25 12:00:00,23.25,23.41,23.25,23.38,384774.0,23.25,23.41,23.25,23.38,384774.0
2015-08-25 12:30:00,23.38,23.39,23.23,23.23,180108.0,23.38,23.39,23.23,23.23,180108.0
2015-08-25 13:00:00,23.24,23.24,23.09,23.1,309834.0,23.24,23.24,23.09,23.1,309834.0
2015-08-25 13:30:00,23.1,23.23,23.08,23.2,553296.0,23.1,23.23,23.08,23.2,553296.0
2015-08-25 14:00:00,23.19,23.21,23.08,23.17,380958.0,23.19,23.21,23.08,23.17,380958.0
2015-08-25 14:30:00,23.18,23.29,23.12,23.22,298380.0,23.18,23.29,23.12,23.22,298380.0
2015-08-25 15:00:00,23.23,23.26,23.01,23.01,540492.0,23.23,23.26,23.01,23.01,540492.0
2015-08-25 15:30:00,23.0,23.02,22.64,22.64,1527696.0,23.0,23.02,22.64,22.64,1527696.0
2015-08-26 09:30:00,23.03,23.3,22.8,22.9,478170.0,23.03,23.3,22.8,22.9,478170.0
2015-08-26 10:00:00,22.91,22.97,22.63,22.69,355680.0,22.91,22.97,22.63,22.69,355680.0
2015-08-26 10:30:00,22.68,22.87,22.65,22.82,429096.0,22.68,22.87,22.65,22.82,429096.0
2015-08-26 11:00:00,22.82,22.82,22.64,22.71,265656.0,22.82,22.82,22.64,22.71,265656.0
2015-08-26 11:30:00,22.67,22.71,22.52,22.63,261978.0,22.67,22.71,22.52,22.63,261978.0
2015-08-26 12:00:00,22.61,22.67,22.54,22.55,327786.0,22.61,22.67,22.54,22.55,327786.0
2015-08-26 12:30:00,22.56,22.69,22.48,22.67,386964.0,22.56,22.69,22.48,22.67,386964.0
2015-08-26 13:00:00,22.65,22.85,22.6,22.83,188346.0,22.65,22.85,22.6,22.83,188346.0
2015-08-26 13:30:00,22.82,22.91,22.75,22.9,227484.0,22.82,22.91,22.75,22.9,227484.0
2015-08-26 14:00:00,22.88,22.95,22.77,22.88,311856.0,22.88,22.95,22.77,22.88,311856.0
2015-08-26 14:30:00,22.87,23.1,22.81,23.07,325176.0,22.87,23.1,22.81,23.07,325176.0
2015-08-26 15:00:00,23.1,23.32,23.03,23.29,783642.0,23.1,23.32,23.03,23.29,783642.0
2015-08-26 15:30:00,23.29,23.41,23.23,23.36,737976.0,23.29,23.41,23.23,23.36,737976.0
2015-08-27 09:30:00,23.44,24.28,23.42,23.95,1294590.0,23.44,24.28,23.42,23.95,1294590.0
2015-08-27 10:00:00,23.92,24.11,23.85,24.03,436062.0,23.92,24.11,23.85,24.03,436062.0
2015-08-27 10:30:00,23.99,24.15,23.96,24.06,475236.0,23.99,24.15,23.96,24.06,475236.0
2015-08-27 11:00:00,24.05,24.19,24.02,24.1,538416.0,24.05,24.19,24.02,24.1,538416.0
2015-08-27 11:30:00,24.11,24.26,24.07,24.17,360474.0,24.11,24.26,24.07,24.17,360474.0
2015-08-27 12:00:00,24.17,24.21,24.12,24.13,251784.0,24.17,24.21,24.12,24.13,251784.0
2015-08-27 12:30:00,24.13,24.28,24.08,24.25,293544.0,24.13,24.28,24.08,24.25,293544.0
2015-08-27 13:00:00,24.25,24.3,24.19,24.29,389394.0,24.25,24.3,24.19,24.29,389394.0
2015-08-27 13:30:00,24.28,24.34,24.15,24.34,460110.0,24.28,24.34,24.15,24.34,460110.0
2015-08-27 14:00:00,24.36,24.37,24.13,24.16,542796.0,24.36,24.37,24.13,24.16,542796.0
2015-08-27 14:30:00,24.13,24.22,23.92,23.92,559794.0,24.13,24.22,23.92,23.92,559794.0
2015-08-27 15:00:00,23.94,24.11,23.83,24.06,749814.0,23.94,24.11,23.83,24.06,749814.0
2015-08-27 15:30:00,24.06,24.29,24.03,24.27,1152516.0,24.06,24.29,24.03,24.27,1152516.0
2015-08-28 09:30:00,24.18,24.48,24.04,24.19,625860.0,24.18,24.48,24.04,24.19,625860.0
2015-08-28 10:00:00,24.18,24.18,23.89,23.92,536514.0,24.18,24.18,23.89,23.92,536514.0
2015-08-28 10:30:00,23.93,24.15,23.93,24.06,417126.0,23.93,24.15,23.93,24.06,417126.0
2015-08-28 11:00:00,24.06,24.12,24.03,24.09,411018.0,24.06,24.12,24.03,24.09,411018.0
2015-08-28 11:30:00,24.08,24.12,23.82,23.83,490878.0,24.08,24.12,23.82,23.83,490878.0
2015-08-28 12:00:00,23.84,23.86,23.73,23.79,282090.0,23.84,23.86,23.73,23.79,282090.0
2015-08-28 12:30:00,23.78,23.82,23.7,23.77,231540.0,23.78,23.82,23.7,23.77,231540.0
2015-08-28 13:00:00,23.76,23.93,23.75,23.82,324840.0,23.76,23.93,23.75,23.82,324840.0
2015-08-28 13:30:00,23.82,23.9,23.79,23.83,315726.0,23.82,23.9,23.79,23.83,315726.0
2015-08-28 14:00:00,23.84,24.02,23.83,24.01,454716.0,23.84,24.02,23.83,24.01,454716.0
2015-08-28 14:30:00,24.02,24.1,23.96,24.08,594276.0,24.02,24.1,23.96,24.08,594276.0
2015-08-28 15:00:00,24.09,24.1,23.94,24.0,682596.0,24.09,24.1,23.94,24.0,682596.0
2015-08-28 15:30:00,23.99,24.13,23.94,24.11,1199544.0,23.99,24.13,23.94,24.11,1199544.0
2015-08-31 09:30:00,24.06,24.36,23.9,23.9,319374.0,24.06,24.36,23.9,23.9,319374.0
2015-08-31 10:00:00,23.97,24.2,23.88,24.15,230742.0,23.97,24.2,23.88,24.15,230742.0
2015-08-31 10:30:00,24.19,24.19,23.94,23.94,202770.0,24.19,24.19,23.94,23.94,202770.0
2015-08-31 11:00:00,23.93,23.96,23.84,23.86,304956.0,23.93,23.96,23.84,23.86,304956.0
2015-08-31 11:30:00,23.86,23.93,23.77,23.82,272634.0,23.86,23.93,23.77,23.82,272634.0
2015-08-31 12:00:00,23.83,23.87,23.75,23.87,103458.0,23.83,23.87,23.75,23.87,103458.0
2015-08-31 12:30:00,23.84,23.84,23.76,23.81,88554.0,23.84,23.84,23.76,23.81,88554.0
2015-08-31 13:00:00,23.78,23.78,23.58,23.67,369258.0,23.78,23.78,23.58,23.67,369258.0
2015-08-31 13:30:00,23.68,23.74,23.63,23.66,114714.0,23.68,23.74,23.63,23.66,114714.0
2015-08-31 14:00:00,23.68,23.69,23.58,23.58,159834.0,23.68,23.69,23.58,23.58,159834.0
2015-08-31 14:30:00,23.58,23.63,23.54,23.55,310320.0,23.58,23.63,23.54,23.55,310320.0
2015-08-31 15:00:00,23.57,23.64,23.51,23.54,671292.0,23.57,23.64,23.51,23.54,671292.0
2015-08-31 15:30:00,23.54,23.6,23.47,23.48,927480.0,23.54,23.6,23.47,23.48,927480.0
2015-09-01 09:30:00,22.97,23.18,22.77,22.92,660162.0,22.97,23.18,22.77,22.92,660162.0
2015-09-01 10:00:00,22.92,22.94,22.75,22.94,413508.0,22.92,22.94,22.75,22.94,413508.0
2015-09-01 10:30:00,22.9,23.04,22.78,22.94,406812.0,22.9,23.04,22.78,22.94,406812.0
2015-09-01 11:00:00,22.94,22.94,22.77,22.81,265302.0,22.94,22.94,22.77,22.81,265302.0
2015-09-01 11:30:00,22.79,22.92,22.77,22.77,440598.0,22.79,22.92,22.77,22.77,440598.0
2015-09-01 12:00:00,22.78,22.81,22.56,22.6,409116.0,22.78,22.81,22.56,22.6,409116.0
2015-09-01 12:30:00,22.57,22.62,22.45,22.48,421518.0,22.57,22.62,22.45,22.48,421518.0
2015-09-01 13:00:00,22.48,22.59,22.38,22.57,607080.0,22.48,22.59,22.38,22.57,607080.0
2015-09-01 13:30:00,22.56,22.75,22.53,22.75,369072.0,22.56,22.75,22.53,22.75,369072.0
2015-09-01 14:00:00,22.74,22.75,22.6,22.73,564174.0,22.74,22.75,22.6,22.73,564174.0
2015-09-01 14:30:00,22.72,22.89,22.69,22.69,561102.0,22.72,22.89,22.69,22.69,561102.0
2015-09-01 15:00:00,22.7,22.72,22.59,22.6,500886.0,22.7,22.72,22.59,22.6,500886.0
2015-09-01 15:30:00,22.59,22.65,22.47,22.61,1977900.0,22.59,22.65,22.47,22.61,1977900.0
2015-09-02 09:30:00,22.9,22.96,22.62,22.7,395874.0,22.9,22.96,22.62,22.7,395874.0
2015-09-02 10:00:00,22.69,22.94,22.69,22.83,486252.0,22.69,22.94,22.69,22.83,486252.0
2015-09-02 10:30:00,22.79,22.87,22.75,22.86,204504.0,22.79,22.87,22.75,22.86,204504.0
2015-09-02 11:00:00,22.84,22.97,22.84,22.96,341880.0,22.84,22.97,22.84,22.96,341880.0
2015-09-02 11:30:00,22.97,22.97,22.86,22.89,364218.0,22.97,22.97,22.86,22.89,364218.0
2015-09-02 12:00:00,22.87,22.89,22.79,22.81,194994.0,22.87,22.89,22.79,22.81,194994.0
2015-09-02 12:30:00,22.81,22.9,22.76,22.88,260256.0,22.81,22.9,22.76,22.88,260256.0
2015-09-02 13:00:00,22.9,22.92,22.8,22.89,207780.0,22.9,22.92,22.8,22.89,207780.0
2015-09-02 13:30:00,22.89,22.89,22.75,22.8,215184.0,22.89,22.89,22.75,22.8,215184.0
2015-09-02 14:00:00,22.81,22.93,22.78,22.88,242226.0,22.81,22.93,22.78,22.88,242226.0
2015-09-02 14:30:00,22.9,22.92,22.81,22.92,304530.0,22.9,22.92,22.81,22.92,304530.0
2015-09-02 15:00:00,22.92,22.95,22.84,22.95,336726.0,22.92,22.95,22.84,22.95,336726.0
2015-09-02 15:30:00,22.96,23.18,22.95,23.17,1182408.0,22.96,23.18,22.95,23.17,1182408.0
2015-09-03 09:30:00,23.26,23.48,23.22,23.38,340500.0,23.26,23.48,23.22,23.38,340500.0
2015-09-03 10:00:00,23.38,23.5,23.32,23.49,228978.0,23.38,23.5,23.32,23.49,228978.0
2015-09-03 10:30:00,23.46,23.49,23.38,23.42,247536.0,23.46,23.49,23.38,23.42,247536.0
2015-09-03 11:00:00,23.42,23.45,23.25,23.33,311562.0,23.42,23.45,23.25,23.33,311562.0
2015-09-03 11:30:00,23.33,23.34,23.17,23.22,172530.0,23.33,23.34,23.17,23.22,172530.0
2015-09-03 12:00:00,23.23,23.23,23.15,23.17,199326.0,23.23,23.23,23.15,23.17,199326.0
2015-09-03 12:30:00,23.18,23.19,23.07,23.14,177288.0,23.18,23.19,23.07,23.14,177288.0
2015-09-03 13:00:00,23.14,23.18,23.04,23.16,163026.0,23.14,23.18,23.04,23.16,163026.0
2015-09-03 13:30:00,23.15,23.17,23.1,23.12,209286.0,23.15,23.17,23.1,23.12,209286.0
2015-09-03 14:00:00,23.1,23.12,23.02,23.1,252432.0,23.1,23.12,23.02,23.1,252432.0
2015-09-03 14:30:00,23.1,23.12,23.01,23.04,188244.0,23.1,23.12,23.01,23.04,188244.0
2015-09-03 15:00:00,23.06,23.06,22.92,22.92,274380.0,23.06,23.06,22.92,22.92,274380.0
2015-09-03 15:30:00,22.92,22.98,22.84,22.92,466938.0,22.92,22.98,22.84,22.92,466938.0
2015-09-04 09:30:00,22.69,22.78,22.47,22.65,368172.0,22.69,22.78,22.47,22.65,368172.0
2015-09-04 10:00:00,22.65,22.84,22.61,22.81,342498.0,22.65,22.84,22.61,22.81,342498.0
2015-09-04 10:30:00,22.82,22.89,22.69,22.72,284064.0,22.82,22.89,22.69,22.72,284064.0
2015-09-04 11:00:00,22.74,22.78,22.71,22.75,152388.0,22.74,22.78,22.71,22.75,152388.0
2015-09-04 11:30:00,22.73,22.73,22.6,22.64,162012.0,22.73,22.73,22.6,22.64,162012.0
2015-09-04 12:00:00,22.66,22.67,22.56,22.6,104400.0,22.66,22.67,22.56,22.6,104400.0
2015-09-04 12:30:00,22.6,22.63,22.52,22.54,188166.0,22.6,22.63,22.52,22.54,188166.0
2015-09-04 13:00:00,22.49,22.53,22.44,22.53,142818.0,22.49,22.53,22.44,22.53,142818.0
2015-09-04 13:30:00,22.53,22.61,22.52,22.54,120192.0,22.53,22.61,22.52,22.54,120192.0
2015-09-04 14:00:00,22.55,22.56,22.5,22.55,70710.0,22.55,22.56,22.5,22.55,70710.0
2015-09-04 14:30:00,22.53,22.64,22.47,22.62,95760.0,22.53,22.64,22.47,22.62,95760.0
2015-09-04 15:00:00,22.63,22.67,22.61,22.66,196800.0,22.63,22.67,22.61,22.66,196800.0
2015-09-04 15:30:00,22.66,22.82,22.64,22.69,482028.0,22.66,22.82,22.64,22.69,482028.0
2015-09-08 09:30:00,23.08,23.08,22.84,22.89,288228.0,23.08,23.08,22.84,22.89,288228.0
2015-09-08 10:00:00,22.89,22.9,22.78,22.8,346248.0,22.89,22.9,22.78,22.8,346248.0
2015-09-08 10:30:00,22.79,22.81,22.71,22.77,258696.0,22.79,22.81,22.71,22.77,258696.0
2015-09-08 11:00:00,22.75,22.91,22.71,22.89,204126.0,22.75,22.91,22.71,22.89,204126.0
2015-09-08 11:30:00,22.88,22.95,22.85,22.93,133344.0,22.88,22.95,22.85,22.93,133344.0
2015-09-08 12:00:00,22.91,23.09,22.89,23.08,132336.0,22.91,23.09,22.89,23.08,132336.0
2015-09-08 12:30:00,23.08,23.08,22.99,23.02,150384.0,23.08,23.08,22.99,23.02,150384.0
2015-09-08 13:00:00,23.0,23.02,22.95,23.02,95382.0,23.0,23.02,22.95,23.02,95382.0
2015-09-08 13:30:00,23.01,23.11,23.0,23.11,85950.0,23.01,23.11,23.0,23.11,85950.0
2015-09-08 14:00:00,23.07,23.13,23.04,23.11,166026.0,23.07,23.13,23.04,23.11,166026.0
2015-09-08 14:30:00,23.09,23.15,23.08,23.1,105288.0,23.09,23.15,23.08,23.1,105288.0
2015-09-08 15:00:00,23.09,23.22,23.08,23.22,281754.0,23.09,23.22,23.08,23.22,281754.0
2015-09-08 15:30:00,23.22,23.32,23.19,23.28,1626528.0,23.22,23.32,23.19,23.28,1626528.0
2015-09-09 09:30:00,23.5,23.5,23.27,23.4,310122.0,23.5,23.5,23.27,23.4,310122.0
2015-09-09 10:00:00,23.42,23.45,23.28,23.34,255750.0,23.42,23.45,23.28,23.34,255750.0
2015-09-09 10:30:00,23.36,23.36,23.16,23.24,559734.0,23.36,23.36,23.16,23.24,559734.0
2015-09-09 11:00:00,23.23,23.29,23.15,23.15,390336.0,23.23,23.29,23.15,23.15,390336.0
2015-09-09 11:30:00,23.16,23.17,23.06,23.1,119064.0,23.16,23.17,23.06,23.1,119064.0
2015-09-09 12:00:00,23.1,23.18,23.05,23.17,105552.0,23.1,23.18,23.05,23.17,105552.0
2015-09-09 12:30:00,23.16,23.17,23.11,23.15,137082.0,23.16,23.17,23.11,23.15,137082.0
2015-09-09 13:00:00,23.15,23.19,23.08,23.08,114918.0,23.15,23.19,23.08,23.08,114918.0
2015-09-09 13:30:00,23.08,23.08,22.94,22.96,145290.0,23.08,23.08,22.94,22.96,145290.0
2015-09-09 14:00:00,22.95,23.04,22.93,23.02,174702.0,22.95,23.04,22.93,23.02,174702.0
2015-09-09 14:30:00,23.04,23.1,22.97,23.08,243126.0,23.04,23.1,22.97,23.08,243126.0
2015-09-09 15:00:00,23.08,23.18,23.05,23.1,429006.0,23.08,23.18,23.05,23.1,429006.0
2015-09-09 15:30:00,23.1,23.1,22.87,22.93,767406.0,23.1,23.1,22.87,22.93,767406.0
2015-09-10 09:30:00,22.89,23.15,22.89,23.04,543012.0,22.89,23.15,22.89,23.04,543012.0
2015-09-10 10:00:00,23.06,23.07,22.86,22.99,339636.0,23.06,23.07,22.86,22.99,339636.0
2015-09-10 10:30:00,22.99,23.12,22.97,23.09,335034.0,22.99,23.12,22.97,23.09,335034.0
2015-09-10 11:00:00,23.1,23.14,22.95,23.03,141192.0,23.1,23.14,22.95,23.03,141192.0
2015-09-10 11:30:00,23.04,23.1,23.01,23.06,144108.0,23.04,23.1,23.01,23.06,144108.0
2015-09-10 12:00:00,23.07,23.11,23.01,23.01,149250.0,23.07,23.11,23.01,23.01,149250.0
2015-09-10 12:30:00,23.02,23.11,23.0,23.09,160440.0,23.02,23.11,23.0,23.09,160440.0
2015-09-10 13:00:00,23.08,23.15,23.04,23.14,192246.0,23.08,23.15,23.04,23.14,192246.0
2015-09-10 13:30:00,23.15,23.22,23.12,23.15,265482.0,23.15,23.22,23.12,23.15,265482.0
2015-09-10 14:00:00,23.16,23.17,23.1,23.16,130860.0,23.16,23.17,23.1,23.16,130860.0
2015-09-10 14:30:00,23.17,23.2,23.07,23.08,89568.0,23.17,23.2,23.07,23.08,89568.0
2015-09-10 15:00:00,23.06,23.1,23.01,23.02,311724.0,23.06,23.1,23.01,23.02,311724.0
2015-09-10 15:30:00,23.02,23.05,22.98,23.04,778290.0,23.02,23.05,22.98,23.04,778290.0
2015-09-11 09:30:00,22.9,23.11,22.77,23.03,275574.0,22.9,23.11,22.77,23.03,275574.0
2015-09-11 10:00:00,23.02,23.06,22.96,22.99,417798.0,23.02,23.06,22.96,22.99,417798.0
2015-09-11 10:30:00,22.97,23.07,22.97,23.01,134112.0,22.97,23.07,22.97,23.01,134112.0
2015-09-11 11:00:00,23.0,23.12,22.99,23.08,161712.0,23.0,23.12,22.99,23.08,161712.0
2015-09-11 11:30:00,23.08,23.14,23.02,23.13,141888.0,23.08,23.14,23.02,23.13,141888.0
2015-09-11 12:00:00,23.11,23.18,23.1,23.16,400110.0,23.11,23.18,23.1,23.16,400110.0
2015-09-11 12:30:00,23.16,23.18,23.12,23.16,186798.0,23.16,23.18,23.12,23.16,186798.0
2015-09-11 13:00:00,23.15,23.16,23.06,23.08,210942.0,23.15,23.16,23.06,23.08,210942.0
2015-09-11 13:30:00,23.08,23.15,23.06,23.08,252480.0,23.08,23.15,23.06,23.08,252480.0
2015-09-11 14:00:00,23.1,23.15,23.07,23.09,174720.0,23.1,23.15,23.07,23.09,174720.0
2015-09-11 14:30:00,23.09,23.15,23.08,23.11,198330.0,23.09,23.15,23.08,23.11,198330.0
2015-09-11 15:00:00,23.13,23.17,23.11,23.17,379974.0,23.13,23.17,23.11,23.17,379974.0
2015-09-11 15:30:00,23.17,23.19,23.13,23.19,425514.0,23.17,23.19,23.13,23.19,425514.0
2015-09-14 09:30:00,23.19,23.24,23.03,23.03,243936.0,23.19,23.24,23.03,23.03,243936.0
2015-09-14 10:00:00,23.03,23.3,23.02,23.23,315978.0,23.03,23.3,23.02,23.23,315978.0
2015-09-14 10:30:00,23.22,23.27,23.15,23.17,288684.0,23.22,23.27,23.15,23.17,288684.0
2015-09-14 11:00:00,23.18,23.2,23.11,23.14,233592.0,23.18,23.2,23.11,23.14,233592.0
2015-09-14 11:30:00,23.13,23.16,23.11,23.15,103542.0,23.13,23.16,23.11,23.15,103542.0
2015-09-14 12:00:00,23.13,23.15,23.1,23.12,184986.0,23.13,23.15,23.1,23.12,184986.0
2015-09-14 12:30:00,23.1,23.17,23.07,23.08,176172.0,23.1,23.17,23.07,23.08,176172.0
2015-09-14 13:00:00,23.07,23.08,23.03,23.06,206304.0,23.07,23.08,23.03,23.06,206304.0
2015-09-14 13:30:00,23.06,23.11,23.05,23.11,252366.0,23.06,23.11,23.05,23.11,252366.0
2015-09-14 14:00:00,23.1,23.1,23.05,23.06,173868.0,23.1,23.1,23.05,23.06,173868.0
2015-09-14 14:30:00,23.06,23.11,23.04,23.08,198996.0,23.06,23.11,23.04,23.08,198996.0
2015-09-14 15:00:00,23.07,23.11,23.07,23.1,341712.0,23.07,23.11,23.07,23.1,341712.0
2015-09-14 15:30:00,23.1,23.17,23.07,23.17,787530.0,23.1,23.17,23.07,23.17,787530.0
2015-09-15 09:30:00,23.15,23.29,23.01,23.1,410862.0,23.15,23.29,23.01,23.1,410862.0
2015-09-15 10:00:00,23.13,23.22,23.08,23.17,313176.0,23.13,23.22,23.08,23.17,313176.0
2015-09-15 10:30:00,23.18,23.31,23.16,23.21,240642.0,23.18,23.31,23.16,23.21,240642.0
2015-09-15 11:00:00,23.22,23.24,23.18,23.21,341934.0,23.22,23.24,23.18,23.21,341934.0
2015-09-15 11:30:00,23.21,23.22,23.17,23.19,131496.0,23.21,23.22,23.17,23.19,131496.0
2015-09-15 12:00:00,23.19,23.23,23.14,23.15,771114.0,23.19,23.23,23.14,23.15,771114.0
2015-09-15 12:30:00,23.16,23.32,23.16,23.25,821298.0,23.16,23.32,23.16,23.25,821298.0
2015-09-15 13:00:00,23.25,23.3,23.19,23.26,210156.0,23.25,23.3,23.19,23.26,210156.0
2015-09-15 13:30:00,23.27,23.33,23.19,23.24,298188.0,23.27,23.33,23.19,23.24,298188.0
2015-09-15 14:00:00,23.24,23.36,23.24,23.31,129354.0,23.24,23.36,23.24,23.31,129354.0
2015-09-15 14:30:00,23.3,23.38,23.3,23.35,134100.0,23.3,23.38,23.3,23.35,134100.0
2015-09-15 15:00:00,23.37,23.41,23.35,23.41,233652.0,23.37,23.41,23.35,23.41,233652.0
2015-09-15 15:30:00,23.4,23.44,23.39,23.42,970104.0,23.4,23.44,23.39,23.42,970104.0
2015-09-16 09:30:00,23.36,23.49,23.33,23.35,344196.0,23.36,23.49,23.33,23.35,344196.0
2015-09-16 10:00:00,23.35,23.39,23.32,23.38,289488.0,23.35,23.39,23.32,23.38,289488.0
2015-09-16 10:30:00,23.38,23.38,23.17,23.24,192690.0,23.38,23.38,23.17,23.24,192690.0
2015-09-16 11:00:00,23.24,23.32,23.2,23.3,100380.0,23.24,23.32,23.2,23.3,100380.0
2015-09-16 11:30:00,23.31,23.32,23.24,23.31,138078.0,23.31,23.32,23.24,23.31,138078.0
2015-09-16 12:00:00,23.32,23.39,23.3,23.39,115248.0,23.32,23.39,23.3,23.39,115248.0
2015-09-16 12:30:00,23.39,23.52,23.37,23.52,260238.0,23.39,23.52,23.37,23.52,260238.0
2015-09-16 13:00:00,23.52,23.54,23.46,23.5,173064.0,23.52,23.54,23.46,23.5,173064.0
2015-09-16 13:30:00,23.51,23.56,23.5,23.53,179154.0,23.51,23.56,23.5,23.53,179154.0
2015-09-16 14:00:00,23.52,23.52,23.37,23.43,175974.0,23.52,23.52,23.37,23.43,175974.0
2015-09-16 14:30:00,23.44,23.55,23.41,23.53,132060.0,23.44,23.55,23.41,23.53,132060.0
2015-09-16 15:00:00,23.52,23.55,23.43,23.45,356094.0,23.52,23.55,23.43,23.45,356094.0
2015-09-16 15:30:00,23.46,23.49,23.4,23.42,459480.0,23.46,23.49,23.4,23.42,459480.0
2015-09-17 09:30:00,23.41,23.64,23.35,23.54,240342.0,23.41,23.64,23.35,23.54,240342.0
2015-09-17 10:00:00,23.55,23.61,23.45,23.45,116502.0,23.55,23.61,23.45,23.45,116502.0
2015-09-17 10:30:00,23.46,23.52,23.44,23.49,126036.0,23.46,23.52,23.44,23.49,126036.0
2015-09-17 11:00:00,23.48,23.5,23.45,23.48,94656.0,23.48,23.5,23.45,23.48,94656.0
2015-09-17 11:30:00,23.48,23.5,23.43,23.46,125760.0,23.48,23.5,23.43,23.46,125760.0
2015-09-17 12:00:00,23.45,23.47,23.39,23.42,130134.0,23.45,23.47,23.39,23.42,130134.0
2015-09-17 12:30:00,23.43,23.46,23.37,23.41,219396.0,23.43,23.46,23.37,23.41,219396.0
2015-09-17 13:00:00,23.41,23.52,23.4,23.5,153480.0,23.41,23.52,23.4,23.5,153480.0
2015-09-17 13:30:00,23.51,23.57,23.49,23.49,226740.0,23.51,23.57,23.49,23.49,226740.0
2015-09-17 14:00:00,23.51,23.66,23.39,23.63,232500.0,23.51,23.66,23.39,23.63,232500.0
2015-09-17 14:30:00,23.63,23.88,23.61,23.86,308202.0,23.63,23.88,23.61,23.86,308202.0
2015-09-17 15:00:00,23.87,23.89,23.6,23.73,515784.0,23.87,23.89,23.6,23.73,515784.0
2015-09-17 15:30:00,23.72,23.75,23.55,23.61,466098.0,23.72,23.75,23.55,23.61,466098.0
2015-09-18 09:30:00,23.46,23.9,23.44,23.66,1072716.0,23.46,23.9,23.44,23.66,1072716.0
2015-09-18 10:00:00,23.64,23.7,23.56,23.65,251334.0,23.64,23.7,23.56,23.65,251334.0
2015-09-18 10:30:00,23.64,23.67,23.53,23.65,1443360.0,23.64,23.67,23.53,23.65,1443360.0
2015-09-18 11:00:00,23.65,23.69,23.64,23.66,169068.0,23.65,23.69,23.64,23.66,169068.0
2015-09-18 11:30:00,23.66,23.8,23.65,23.75,638328.0,23.66,23.8,23.65,23.75,638328.0
2015-09-18 12:00:00,23.74,23.77,23.64,23.75,427116.0,23.74,23.77,23.64,23.75,427116.0
2015-09-18 12:30:00,23.75,23.76,23.7,23.73,305490.0,23.75,23.76,23.7,23.73,305490.0
2015-09-18 13:00:00,23.71,23.83,23.7,23.83,465288.0,23.71,23.83,23.7,23.83,465288.0
2015-09-18 13:30:00,23.83,23.88,23.81,23.85,447426.0,23.83,23.88,23.81,23.85,447426.0
2015-09-18 14:00:00,23.83,23.86,23.8,23.85,246966.0,23.83,23.86,23.8,23.85,246966.0
2015-09-18 14:30:00,23.84,23.89,23.82,23.88,179076.0,23.84,23.89,23.82,23.88,179076.0
2015-09-18 15:00:00,23.87,23.9,23.74,23.77,364488.0,23.87,23.9,23.74,23.77,364488.0
2015-09-18 15:30:00,23.77,23.81,23.7,23.8,1961292.0,23.77,23.81,23.7,23.8,1961292.0
2015-09-21 09:30:00,23.96,24.14,23.33,24.06,351450.0,23.96,24.14,23.33,24.06,351450.0
2015-09-21 10:00:00,24.03,24.06,23.89,23.97,303420.0,24.03,24.06,23.89,23.97,303420.0
2015-09-21 10:30:00,23.98,24.03,23.88,23.91,226518.0,23.98,24.03,23.88,23.91,226518.0
2015-09-21 11:00:00,23.91,24.03,23.91,24.03,282960.0,23.91,24.03,23.91,24.03,282960.0
2015-09-21 11:30:00,24.03,24.03,23.8,23.83,277362.0,24.03,24.03,23.8,23.83,277362.0
2015-09-21 12:00:00,23.83,23.83,23.69,23.74,195660.0,23.83,23.83,23.69,23.74,195660.0
2015-09-21 12:30:00,23.74,23.74,23.5,23.56,202656.0,23.74,23.74,23.5,23.56,202656.0
2015-09-21 13:00:00,23.55,23.81,23.52,23.76,285456.0,23.55,23.81,23.52,23.76,285456.0
2015-09-21 13:30:00,23.77,23.78,23.63,23.65,282720.0,23.77,23.78,23.63,23.65,282720.0
2015-09-21 14:00:00,23.64,23.65,23.53,23.55,240144.0,23.64,23.65,23.53,23.55,240144.0
2015-09-21 14:30:00,23.54,23.68,23.52,23.62,207360.0,23.54,23.68,23.52,23.62,207360.0
2015-09-21 15:00:00,23.63,23.66,23.56,23.6,294372.0,23.63,23.66,23.56,23.6,294372.0
2015-09-21 15:30:00,23.6,23.61,23.49,23.6,868248.0,23.6,23.61,23.49,23.6,868248.0
2015-09-22 09:30:00,23.41,23.42,23.21,23.25,563586.0,23.41,23.42,23.21,23.25,563586.0
2015-09-22 10:00:00,23.29,23.37,23.27,23.33,424794.0,23.29,23.37,23.27,23.33,424794.0
2015-09-22 10:30:00,23.32,23.33,23.22,23.24,322026.0,23.32,23.33,23.22,23.24,322026.0
2015-09-22 11:00:00,23.24,23.37,23.22,23.32,276594.0,23.24,23.37,23.22,23.32,276594.0
2015-09-22 11:30:00,23.31,23.52,23.31,23.49,215550.0,23.31,23.52,23.31,23.49,215550.0
2015-09-22 12:00:00,23.47,23.6,23.41,23.57,187614.0,23.47,23.6,23.41,23.57,187614.0
2015-09-22 12:30:00,23.56,23.6,23.41,23.42,221802.0,23.56,23.6,23.41,23.42,221802.0
2015-09-22 13:00:00,23.41,23.56,23.41,23.49,185388.0,23.41,23.56,23.41,23.49,185388.0
2015-09-22 13:30:00,23.49,23.56,23.47,23.49,175554.0,23.49,23.56,23.47,23.49,175554.0
2015-09-22 14:00:00,23.5,23.54,23.46,23.5,325770.0,23.5,23.54,23.46,23.5,325770.0
2015-09-22 14:30:00,23.52,23.62,23.5,23.61,517878.0,23.52,23.62,23.5,23.61,517878.0
2015-09-22 15:00:00,23.61,23.8,23.6,23.77,552564.0,23.61,23.8,23.6,23.77,552564.0
2015-09-22 15:30:00,23.76,23.78,23.65,23.69,688596.0,23.76,23.78,23.65,23.69,688596.0
2015-09-23 09:30:00,23.65,23.74,23.54,23.61,515604.0,23.65,23.74,23.54,23.61,515604.0
2015-09-23 10:00:00,23.6,23.74,23.6,23.72,163560.0,23.6,23.74,23.6,23.72,163560.0
2015-09-23 10:30:00,23.71,23.81,23.67,23.78,345144.0,23.71,23.81,23.67,23.78,345144.0
2015-09-23 11:00:00,23.79,23.82,23.61,23.63,365772.0,23.79,23.82,23.61,23.63,365772.0
2015-09-23 11:30:00,23.63,23.71,23.55,23.55,352860.0,23.63,23.71,23.55,23.55,352860.0
2015-09-23 12:00:00,23.55,23.66,23.54,23.66,176118.0,23.55,23.66,23.54,23.66,176118.0
2015-09-23 12:30:00,23.66,23.69,23.6,23.67,336912.0,23.66,23.69,23.6,23.67,336912.0
2015-09-23 13:00:00,23.67,23.7,23.57,23.6,94392.0,23.67,23.7,23.57,23.6,94392.0
2015-09-23 13:30:00,23.59,23.76,23.59,23.69,116688.0,23.59,23.76,23.59,23.69,116688.0
2015-09-23 14:00:00,23.69,23.73,23.63,23.63,83004.0,23.69,23.73,23.63,23.63,83004.0
2015-09-23 14:30:00,23.63,23.66,23.58,23.58,136530.0,23.63,23.66,23.58,23.58,136530.0
2015-09-23 15:00:00,23.58,23.64,23.56,23.63,119352.0,23.58,23.64,23.56,23.63,119352.0
2015-09-23 15:30:00,23.62,23.66,23.6,23.6,934020.0,23.62,23.66,23.6,23.6,934020.0
2015-09-24 09:30:00,23.46,23.58,23.33,23.58,253956.0,23.46,23.58,23.33,23.58,253956.0
2015-09-24 10:00:00,23.56,23.59,23.31,23.34,191028.0,23.56,23.59,23.31,23.34,191028.0
2015-09-24 10:30:00,23.32,23.4,23.25,23.33,229524.0,23.32,23.4,23.25,23.33,229524.0
2015-09-24 11:00:00,23.33,23.36,23.27,23.28,496980.0,23.33,23.36,23.27,23.28,496980.0
2015-09-24 11:30:00,23.29,23.4,23.28,23.4,321210.0,23.29,23.4,23.28,23.4,321210.0
2015-09-24 12:00:00,23.39,23.47,23.36,23.47,193260.0,23.39,23.47,23.36,23.47,193260.0
2015-09-24 12:30:00,23.46,23.54,23.37,23.37,163734.0,23.46,23.54,23.37,23.37,163734.0
2015-09-24 13:00:00,23.38,23.39,23.25,23.31,208776.0,23.38,23.39,23.25,23.31,208776.0
2015-09-24 13:30:00,23.31,23.34,23.26,23.28,209658.0,23.31,23.34,23.26,23.28,209658.0
2015-09-24 14:00:00,23.28,23.39,23.25,23.36,138900.0,23.28,23.39,23.25,23.36,138900.0
2015-09-24 14:30:00,23.34,23.47,23.3,23.43,277956.0,23.34,23.47,23.3,23.43,277956.0
2015-09-24 15:00:00,23.41,23.46,23.29,23.44,224208.0,23.41,23.46,23.29,23.44,224208.0
2015-09-24 15:30:00,23.45,23.46,23.33,23.39,460428.0,23.45,23.46,23.33,23.39,460428.0
2015-09-25 09:30:00,23.51,23.66,23.42,23.44,297150.0,23.51,23.66,23.42,23.44,297150.0
2015-09-25 10:00:00,23.5,23.58,23.36,23.51,234666.0,23.5,23.58,23.36,23.51,234666.0
2015-09-25 10:30:00,23.51,23.67,23.49,23.65,470040.0,23.51,23.67,23.49,23.65,470040.0
2015-09-25 11:00:00,23.64,23.64,23.58,23.61,193170.0,23.64,23.64,23.58,23.61,193170.0
2015-09-25 11:30:00,23.62,23.63,23.54,23.58,145074.0,23.62,23.63,23.54,23.58,145074.0
2015-09-25 12:00:00,23.56,23.58,23.53,23.56,154404.0,23.56,23.58,23.53,23.56,154404.0
2015-09-25 12:30:00,23.55,23.56,23.53,23.54,477600.0,23.55,23.56,23.53,23.54,477600.0
2015-09-25 13:00:00,23.54,23.56,23.45,23.46,485460.0,23.54,23.56,23.45,23.46,485460.0
2015-09-25 13:30:00,23.47,23.54,23.36,23.47,259152.0,23.47,23.54,23.36,23.47,259152.0
2015-09-25 14:00:00,23.45,23.47,23.02,23.02,259662.0,23.45,23.47,23.02,23.02,259662.0
2015-09-25 14:30:00,23.02,23.06,22.78,22.9,481890.0,23.02,23.06,22.78,22.9,481890.0
2015-09-25 15:00:00,22.94,22.94,22.7,22.8,313194.0,22.94,22.94,22.7,22.8,313194.0
2015-09-25 15:30:00,22.79,22.93,22.79,22.9,736884.0,22.79,22.93,22.79,22.9,736884.0
2015-09-28 09:30:00,22.88,22.91,22.56,22.7,935550.0,22.88,22.91,22.56,22.7,935550.0
2015-09-28 10:00:00,22.66,22.71,22.5,22.66,610434.0,22.66,22.71,22.5,22.66,610434.0
2015-09-28 10:30:00,22.65,22.72,22.56,22.62,2158272.0,22.65,22.72,22.56,22.62,2158272.0
2015-09-28 11:00:00,22.62,22.79,22.6,22.63,364062.0,22.62,22.79,22.6,22.63,364062.0
2015-09-28 11:30:00,22.62,22.69,22.6,22.6,321906.0,22.62,22.69,22.6,22.6,321906.0
2015-09-28 12:00:00,22.61,22.64,22.55,22.56,1048806.0,22.61,22.64,22.55,22.56,1048806.0
2015-09-28 12:30:00,22.55,22.55,22.31,22.32,565110.0,22.55,22.55,22.31,22.32,565110.0
2015-09-28 13:00:00,22.31,22.38,22.19,22.31,594186.0,22.31,22.38,22.19,22.31,594186.0
2015-09-28 13:30:00,22.29,22.45,22.2,22.33,796278.0,22.29,22.45,22.2,22.33,796278.0
2015-09-28 14:00:00,22.32,22.51,22.28,22.51,719436.0,22.32,22.51,22.28,22.51,719436.0
2015-09-28 14:30:00,22.49,22.54,22.39,22.42,405438.0,22.49,22.54,22.39,22.42,405438.0
2015-09-28 15:00:00,22.41,22.43,22.29,22.29,749016.0,22.41,22.43,22.29,22.29,749016.0
2015-09-28 15:30:00,22.29,22.47,22.28,22.32,1456740.0,22.29,22.47,22.28,22.32,1456740.0
2015-09-29 09:30:00,22.39,22.57,22.22,22.53,738126.0,22.39,22.57,22.22,22.53,738126.0
2015-09-29 10:00:00,22.54,22.84,22.39,22.83,759492.0,22.54,22.84,22.39,22.83,759492.0
2015-09-29 10:30:00,22.82,22.88,22.6,22.75,972162.0,22.82,22.88,22.6,22.75,972162.0
2015-09-29 11:00:00,22.76,22.85,22.6,22.72,380412.0,22.76,22.85,22.6,22.72,380412.0
2015-09-29 11:30:00,22.7,22.87,22.66,22.79,313662.0,22.7,22.87,22.66,22.79,313662.0
2015-09-29 12:00:00,22.76,22.85,22.69,22.82,324594.0,22.76,22.85,22.69,22.82,324594.0
2015-09-29 12:30:00,22.82,22.83,22.64,22.65,191520.0,22.82,22.83,22.64,22.65,191520.0
2015-09-29 13:00:00,22.66,22.92,22.66,22.89,240642.0,22.66,22.92,22.66,22.89,240642.0
2015-09-29 13:30:00,22.89,23.02,22.84,23.02,312390.0,22.89,23.02,22.84,23.02,312390.0
2015-09-29 14:00:00,23.01,23.01,22.84,22.97,299088.0,23.01,23.01,22.84,22.97,299088.0
2015-09-29 14:30:00,22.95,23.06,22.91,22.92,879396.0,22.95,23.06,22.91,22.92,879396.0
2015-09-29 15:00:00,22.92,22.93,22.74,22.74,420066.0,22.92,22.93,22.74,22.74,420066.0
2015-09-29 15:30:00,22.76,23.0,22.75,22.96,1136712.0,22.76,23.0,22.75,22.96,1136712.0
2015-09-30 09:30:00,23.26,23.5,23.17,23.18,487398.0,23.26,23.5,23.17,23.18,487398.0
2015-09-30 10:00:00,23.17,23.32,23.16,23.22,417756.0,23.17,23.32,23.16,23.22,417756.0
2015-09-30 10:30:00,23.25,23.38,23.22,23.3,384408.0,23.25,23.38,23.22,23.3,384408.0
2015-09-30 11:00:00,23.28,23.31,23.21,23.3,373398.0,23.28,23.31,23.21,23.3,373398.0
2015-09-30 11:30:00,23.28,23.33,23.19,23.24,206844.0,23.28,23.33,23.19,23.24,206844.0
2015-09-30 12:00:00,23.24,23.27,23.13,23.14,307752.0,23.24,23.27,23.13,23.14,307752.0
2015-09-30 12:30:00,23.12,23.18,23.07,23.14,191898.0,23.12,23.18,23.07,23.14,191898.0
2015-09-30 13:00:00,23.15,23.26,23.13,23.25,206082.0,23.15,23.26,23.13,23.25,206082.0
2015-09-30 13:30:00,23.25,23.41,23.2,23.4,214374.0,23.25,23.41,23.2,23.4,214374.0
2015-09-30 14:00:00,23.39,23.5,23.34,23.49,722796.0,23.39,23.5,23.34,23.49,722796.0
2015-09-30 14:30:00,23.5,23.59,23.39,23.58,804468.0,23.5,23.59,23.39,23.58,804468.0
2015-09-30 15:00:00,23.57,23.61,23.49,23.6,714378.0,23.57,23.61,23.49,23.6,714378.0
2015-09-30 15:30:00,23.61,23.73,23.59,23.69,1683402.0,23.61,23.73,23.59,23.69,1683402.0
2015-10-01 09:30:00,23.59,23.98,23.44,23.63,1051518.0,23.59,23.98,23.44,23.63,1051518.0
2015-10-01 10:00:00,23.64,24.06,23.59,24.04,1026186.0,23.64,24.06,23.59,24.04,1026186.0
2015-10-01 10:30:00,24.04,24.16,23.79,23.97,618012.0,24.04,24.16,23.79,23.97,618012.0
2015-10-01 11:00:00,23.95,24.01,23.71,23.72,623046.0,23.95,24.01,23.71,23.72,623046.0
2015-10-01 11:30:00,23.73,23.85,23.71,23.73,251106.0,23.73,23.85,23.71,23.73,251106.0
2015-10-01 12:00:00,23.74,23.87,23.71,23.81,372582.0,23.74,23.87,23.71,23.81,372582.0
2015-10-01 12:30:00,23.8,24.14,23.8,24.09,430104.0,23.8,24.14,23.8,24.09,430104.0
2015-10-01 13:00:00,24.08,24.14,23.93,24.08,682314.0,24.08,24.14,23.93,24.08,682314.0
2015-10-01 13:30:00,24.08,24.18,24.06,24.18,508038.0,24.08,24.18,24.06,24.18,508038.0
2015-10-01 14:00:00,24.18,24.47,24.12,24.37,764694.0,24.18,24.47,24.12,24.37,764694.0
2015-10-01 14:30:00,24.38,24.62,24.36,24.61,812664.0,24.38,24.62,24.36,24.61,812664.0
2015-10-01 15:00:00,24.6,24.75,24.6,24.67,1370700.0,24.6,24.75,24.6,24.67,1370700.0
2015-10-01 15:30:00,24.67,24.88,24.59,24.83,2745492.0,24.67,24.88,24.59,24.83,2745492.0
2015-10-02 09:30:00,24.67,25.17,24.5,25.12,988170.0,24.67,25.17,24.5,25.12,988170.0
2015-10-02 10:00:00,25.15,25.33,24.91,25.32,1123734.0,25.15,25.33,24.91,25.32,1123734.0
2015-10-02 10:30:00,25.3,25.65,25.3,25.55,805344.0,25.3,25.65,25.3,25.55,805344.0
2015-10-02 11:00:00,25.56,25.61,25.36,25.47,535044.0,25.56,25.61,25.36,25.47,535044.0
2015-10-02 11:30:00,25.48,25.53,25.34,25.42,333408.0,25.48,25.53,25.34,25.42,333408.0
2015-10-02 12:00:00,25.44,25.51,25.36,25.4,284850.0,25.44,25.51,25.36,25.4,284850.0
2015-10-02 12:30:00,25.42,25.72,25.39,25.68,556152.0,25.42,25.72,25.39,25.68,556152.0
2015-10-02 13:00:00,25.69,25.72,25.55,25.55,440754.0,25.69,25.72,25.55,25.55,440754.0
2015-10-02 13:30:00,25.56,25.61,25.35,25.37,384738.0,25.56,25.61,25.35,25.37,384738.0
2015-10-02 14:00:00,25.38,25.42,25.25,25.39,604782.0,25.38,25.42,25.25,25.39,604782.0
2015-10-02 14:30:00,25.37,25.42,25.2,25.24,571470.0,25.37,25.42,25.2,25.24,571470.0
2015-10-02 15:00:00,25.24,25.58,25.23,25.58,1170894.0,25.24,25.58,25.23,25.58,1170894.0
2015-10-02 15:30:00,25.58,25.76,25.56,25.76,1507668.0,25.58,25.76,25.56,25.76,1507668.0
2015-10-05 09:30:00,25.76,25.76,25.2,25.22,1748094.0,25.76,25.76,25.2,25.22,1748094.0
2015-10-05 10:00:00,25.25,25.35,25.2,25.27,628710.0,25.25,25.35,25.2,25.27,628710.0
2015-10-05 10:30:00,25.29,25.29,25.11,25.16,562092.0,25.29,25.29,25.11,25.16,562092.0
2015-10-05 11:00:00,25.17,25.19,25.0,25.0,589536.0,25.17,25.19,25.0,25.0,589536.0
2015-10-05 11:30:00,25.0,25.08,24.95,25.08,523482.0,25.0,25.08,24.95,25.08,523482.0
2015-10-05 12:00:00,25.07,25.21,25.07,25.14,363102.0,25.07,25.21,25.07,25.14,363102.0
2015-10-05 12:30:00,25.14,25.19,25.08,25.14,353046.0,25.14,25.19,25.08,25.14,353046.0
2015-10-05 13:00:00,25.15,25.2,25.06,25.07,289296.0,25.15,25.2,25.06,25.07,289296.0
2015-10-05 13:30:00,25.06,25.12,25.0,25.07,503826.0,25.06,25.12,25.0,25.07,503826.0
2015-10-05 14:00:00,25.06,25.13,24.98,25.01,506832.0,25.06,25.13,24.98,25.01,506832.0
2015-10-05 14:30:00,25.02,25.04,24.82,24.94,1179624.0,25.02,25.04,24.82,24.94,1179624.0
2015-10-05 15:00:00,24.92,24.97,24.77,24.9,1024470.0,24.92,24.97,24.77,24.9,1024470.0
2015-10-05 15:30:00,24.89,24.97,24.87,24.9,1927872.0,24.89,24.97,24.87,24.9,1927872.0
2015-10-06 09:30:00,24.79,25.03,24.61,25.0,1075242.0,24.79,25.03,24.61,25.0,1075242.0
2015-10-06 10:00:00,24.98,25.03,24.65,24.65,557892.0,24.98,25.03,24.65,24.65,557892.0
2015-10-06 10:30:00,24.68,24.75,24.54,24.58,295608.0,24.68,24.75,24.54,24.58,295608.0
2015-10-06 11:00:00,24.57,24.6,24.33,24.36,401220.0,24.57,24.6,24.33,24.36,401220.0
2015-10-06 11:30:00,24.34,24.34,24.07,24.11,428340.0,24.34,24.34,24.07,24.11,428340.0
2015-10-06 12:00:00,24.11,24.26,24.11,24.25,1177590.0,24.11,24.26,24.11,24.25,1177590.0
2015-10-06 12:30:00,24.24,24.24,24.02,24.19,713118.0,24.24,24.24,24.02,24.19,713118.0
2015-10-06 13:00:00,24.19,24.37,24.15,24.32,613038.0,24.19,24.37,24.15,24.32,613038.0
2015-10-06 13:30:00,24.3,24.3,24.17,24.24,781578.0,24.3,24.3,24.17,24.24,781578.0
2015-10-06 14:00:00,24.23,24.3,24.15,24.25,773340.0,24.23,24.3,24.15,24.25,773340.0
2015-10-06 14:30:00,24.25,24.28,24.14,24.17,860670.0,24.25,24.28,24.14,24.17,860670.0
2015-10-06 15:00:00,24.18,24.19,24.04,24.15,824850.0,24.18,24.19,24.04,24.15,824850.0
2015-10-06 15:30:00,24.15,24.21,24.02,24.06,1676388.0,24.15,24.21,24.02,24.06,1676388.0
2015-10-07 09:30:00,24.17,24.18,23.75,23.82,1169586.0,24.17,24.18,23.75,23.82,1169586.0
2015-10-07 10:00:00,23.8,23.93,23.65,23.72,1071528.0,23.8,23.93,23.65,23.72,1071528.0
2015-10-07 10:30:00,23.71,23.96,23.7,23.72,713424.0,23.71,23.96,23.7,23.72,713424.0
2015-10-07 11:00:00,23.71,23.76,23.61,23.72,705624.0,23.71,23.76,23.61,23.72,705624.0
2015-10-07 11:30:00,23.69,23.78,23.66,23.7,501888.0,23.69,23.78,23.66,23.7,501888.0
2015-10-07 12:00:00,23.7,23.72,23.54,23.56,654642.0,23.7,23.72,23.54,23.56,654642.0
2015-10-07 12:30:00,23.56,23.79,23.56,23.76,474162.0,23.56,23.79,23.56,23.76,474162.0
2015-10-07 13:00:00,23.76,23.88,23.72,23.85,269820.0,23.76,23.88,23.72,23.85,269820.0
2015-10-07 13:30:00,23.86,23.94,23.83,23.86,472842.0,23.86,23.94,23.83,23.86,472842.0
2015-10-07 14:00:00,23.86,23.96,23.8,23.9,581202.0,23.86,23.96,23.8,23.9,581202.0
2015-10-07 14:30:00,23.9,23.91,23.75,23.79,428112.0,23.9,23.91,23.75,23.79,428112.0
2015-10-07 15:00:00,23.79,24.01,23.79,23.98,596778.0,23.79,24.01,23.79,23.98,596778.0
2015-10-07 15:30:00,23.99,24.22,23.98,24.21,1971732.0,23.99,24.22,23.98,24.21,1971732.0
2015-10-08 09:30:00,24.07,24.21,23.91,24.1,481830.0,24.07,24.21,23.91,24.1,481830.0
2015-10-08 10:00:00,24.09,24.18,24.08,24.08,296994.0,24.09,24.18,24.08,24.08,296994.0
2015-10-08 10:30:00,24.1,24.14,24.07,24.12,282864.0,24.1,24.14,24.07,24.12,282864.0
2015-10-08 11:00:00,24.12,24.14,23.99,24.02,356838.0,24.12,24.14,23.99,24.02,356838.0
2015-10-08 11:30:00,24.02,24.09,24.01,24.06,237714.0,24.02,24.09,24.01,24.06,237714.0
2015-10-08 12:00:00,24.05,24.09,24.02,24.03,153936.0,24.05,24.09,24.02,24.03,153936.0
2015-10-08 12:30:00,24.02,24.12,23.92,23.92,296382.0,24.02,24.12,23.92,23.92,296382.0
2015-10-08 13:00:00,23.91,23.96,23.86,23.95,371832.0,23.91,23.96,23.86,23.95,371832.0
2015-10-08 13:30:00,23.95,24.06,23.92,24.05,328968.0,23.95,24.06,23.92,24.05,328968.0
2015-10-08 14:00:00,24.04,24.14,24.02,24.11,248298.0,24.04,24.14,24.02,24.11,248298.0
2015-10-08 14:30:00,24.1,24.21,24.1,24.21,349656.0,24.1,24.21,24.1,24.21,349656.0
2015-10-08 15:00:00,24.21,24.43,24.21,24.34,478926.0,24.21,24.43,24.21,24.34,478926.0
2015-10-08 15:30:00,24.34,24.45,24.33,24.38,1236768.0,24.34,24.45,24.33,24.38,1236768.0
2015-10-09 09:30:00,24.38,24.72,24.38,24.68,901356.0,24.38,24.72,24.38,24.68,901356.0
2015-10-09 10:00:00,24.69,24.8,24.59,24.7,424986.0,24.69,24.8,24.59,24.7,424986.0
2015-10-09 10:30:00,24.67,24.71,24.53,24.68,780792.0,24.67,24.71,24.53,24.68,780792.0
2015-10-09 11:00:00,24.67,24.7,24.54,24.55,632610.0,24.67,24.7,24.54,24.55,632610.0
2015-10-09 11:30:00,24.55,24.56,24.38,24.47,702774.0,24.55,24.56,24.38,24.47,702774.0
2015-10-09 12:00:00,24.48,24.54,24.48,24.51,318006.0,24.48,24.54,24.48,24.51,318006.0
2015-10-09 12:30:00,24.52,24.57,24.49,24.51,339270.0,24.52,24.57,24.49,24.51,339270.0
2015-10-09 13:00:00,24.51,24.54,24.47,24.51,379062.0,24.51,24.54,24.47,24.51,379062.0
2015-10-09 13:30:00,24.51,24.58,24.49,24.55,737250.0,24.51,24.58,24.49,24.55,737250.0
2015-10-09 14:00:00,24.55,24.6,24.55,24.59,337806.0,24.55,24.6,24.55,24.59,337806.0
2015-10-09 14:30:00,24.59,24.68,24.57,24.65,372126.0,24.59,24.68,24.57,24.65,372126.0
2015-10-09 15:00:00,24.65,24.72,24.65,24.68,648120.0,24.65,24.72,24.65,24.68,648120.0
2015-10-09 15:30:00,24.69,24.76,24.69,24.71,1741782.0,24.69,24.76,24.69,24.71,1741782.0
2015-10-12 09:30:00,24.73,24.87,24.57,24.59,725478.0,24.73,24.87,24.57,24.59,725478.0
2015-10-12 10:00:00,24.59,24.7,24.56,24.67,513426.0,24.59,24.7,24.56,24.67,513426.0
2015-10-12 10:30:00,24.66,24.8,24.56,24.75,507066.0,24.66,24.8,24.56,24.75,507066.0
2015-10-12 11:00:00,24.75,24.81,24.61,24.76,550452.0,24.75,24.81,24.61,24.76,550452.0
2015-10-12 11:30:00,24.77,24.83,24.76,24.76,444234.0,24.77,24.83,24.76,24.76,444234.0
2015-10-12 12:00:00,24.77,24.96,24.77,24.94,259638.0,24.77,24.96,24.77,24.94,259638.0
2015-10-12 12:30:00,24.94,24.98,24.91,24.97,334788.0,24.94,24.98,24.91,24.97,334788.0
2015-10-12 13:00:00,24.97,25.01,24.94,24.99,131322.0,24.97,25.01,24.94,24.99,131322.0
2015-10-12 13:30:00,24.99,25.05,24.95,24.95,275766.0,24.99,25.05,24.95,24.95,275766.0
2015-10-12 14:00:00,24.94,25.01,24.93,24.95,175494.0,24.94,25.01,24.93,24.95,175494.0
2015-10-12 14:30:00,24.94,24.95,24.83,24.83,214290.0,24.94,24.95,24.83,24.83,214290.0
2015-10-12 15:00:00,24.84,24.9,24.83,24.89,397470.0,24.84,24.9,24.83,24.89,397470.0
2015-10-12 15:30:00,24.89,24.93,24.88,24.92,834768.0,24.89,24.93,24.88,24.92,834768.0
2015-10-13 09:30:00,24.65,24.65,24.14,24.23,1544796.0,24.65,24.65,24.14,24.23,1544796.0
2015-10-13 10:00:00,24.24,24.35,24.18,24.28,553128.0,24.24,24.35,24.18,24.28,553128.0
2015-10-13 10:30:00,24.28,24.37,24.2,24.35,462438.0,24.28,24.37,24.2,24.35,462438.0
2015-10-13 11:00:00,24.34,24.46,24.3,24.45,351102.0,24.34,24.46,24.3,24.45,351102.0
2015-10-13 11:30:00,24.44,24.45,24.26,24.31,392946.0,24.44,24.45,24.26,24.31,392946.0
2015-10-13 12:00:00,24.3,24.4,24.29,24.38,203544.0,24.3,24.4,24.29,24.38,203544.0
2015-10-13 12:30:00,24.39,24.43,24.28,24.3,234192.0,24.39,24.43,24.28,24.3,234192.0
2015-10-13 13:00:00,24.3,24.39,24.29,24.33,252762.0,24.3,24.39,24.29,24.33,252762.0
2015-10-13 13:30:00,24.33,24.33,24.21,24.26,471066.0,24.33,24.33,24.21,24.26,471066.0
2015-10-13 14:00:00,24.25,24.25,24.15,24.18,469434.0,24.25,24.25,24.15,24.18,469434.0
2015-10-13 14:30:00,24.18,24.2,24.11,24.18,360936.0,24.18,24.2,24.11,24.18,360936.0
2015-10-13 15:00:00,24.19,24.29,24.16,24.2,756084.0,24.19,24.29,24.16,24.2,756084.0
2015-10-13 15:30:00,24.19,24.21,24.06,24.1,1340574.0,24.19,24.21,24.06,24.1,1340574.0
2015-10-14 09:30:00,24.18,24.57,24.18,24.39,335088.0,24.18,24.57,24.18,24.39,335088.0
2015-10-14 10:00:00,24.4,24.4,24.06,24.08,424284.0,24.4,24.4,24.06,24.08,424284.0
2015-10-14 10:30:00,24.08,24.19,24.05,24.11,393480.0,24.08,24.19,24.05,24.11,393480.0
2015-10-14 11:00:00,24.11,24.2,24.09,24.17,259200.0,24.11,24.2,24.09,24.17,259200.0
2015-10-14 11:30:00,24.16,24.2,24.04,24.06,163926.0,24.16,24.2,24.04,24.06,163926.0
2015-10-14 12:00:00,24.07,24.13,23.98,24.07,425466.0,24.07,24.13,23.98,24.07,425466.0
2015-10-14 12:30:00,24.07,24.28,24.06,24.24,211524.0,24.07,24.28,24.06,24.24,211524.0
2015-10-14 13:00:00,24.25,24.27,24.16,24.17,129606.0,24.25,24.27,24.16,24.17,129606.0
2015-10-14 13:30:00,24.17,24.18,24.09,24.13,267222.0,24.17,24.18,24.09,24.13,267222.0
2015-10-14 14:00:00,24.12,24.23,24.02,24.17,257784.0,24.12,24.23,24.02,24.17,257784.0
2015-10-14 14:30:00,24.16,24.21,24.03,24.05,175176.0,24.16,24.21,24.03,24.05,175176.0
2015-10-14 15:00:00,24.04,24.1,23.99,24.08,324168.0,24.04,24.1,23.99,24.08,324168.0
2015-10-14 15:30:00,24.08,24.14,24.02,24.07,593514.0,24.08,24.14,24.02,24.07,593514.0
2015-10-15 09:30:00,24.11,24.35,23.99,24.23,576180.0,24.11,24.35,23.99,24.23,576180.0
2015-10-15 10:00:00,24.17,24.26,24.14,24.19,331248.0,24.17,24.26,24.14,24.19,331248.0
2015-10-15 10:30:00,24.16,24.18,24.05,24.08,225642.0,24.16,24.18,24.05,24.08,225642.0
2015-10-15 11:00:00,24.08,24.21,24.08,24.19,193188.0,24.08,24.21,24.08,24.19,193188.0
2015-10-15 11:30:00,24.21,24.3,24.15,24.15,256080.0,24.21,24.3,24.15,24.15,256080.0
2015-10-15 12:00:00,24.15,24.25,24.13,24.21,166848.0,24.15,24.25,24.13,24.21,166848.0
2015-10-15 12:30:00,24.21,24.25,24.19,24.22,226566.0,24.21,24.25,24.19,24.22,226566.0
2015-10-15 13:00:00,24.23,24.37,24.21,24.32,165090.0,24.23,24.37,24.21,24.32,165090.0
2015-10-15 13:30:00,24.32,24.44,24.29,24.44,355452.0,24.32,24.44,24.29,24.44,355452.0
2015-10-15 14:00:00,24.44,24.64,24.18,24.4,1427562.0,24.44,24.64,24.18,24.4,1427562.0
2015-10-15 14:30:00,24.35,24.46,24.3,24.41,762276.0,24.35,24.46,24.3,24.41,762276.0
2015-10-15 15:00:00,24.41,24.53,24.4,24.46,886536.0,24.41,24.53,24.4,24.46,886536.0
2015-10-15 15:30:00,24.45,24.56,24.44,24.54,1084482.0,24.45,24.56,24.44,24.54,1084482.0
2015-10-16 09:30:00,24.62,24.94,24.54,24.85,624066.0,24.62,24.94,24.54,24.85,624066.0
2015-10-16 10:00:00,24.87,24.96,24.67,24.69,231492.0,24.87,24.96,24.67,24.69,231492.0
2015-10-16 10:30:00,24.69,24.88,24.68,24.84,214308.0,24.69,24.88,24.68,24.84,214308.0
2015-10-16 11:00:00,24.84,24.9,24.75,24.88,1103856.0,24.84,24.9,24.75,24.88,1103856.0
2015-10-16 11:30:00,24.86,25.04,24.86,25.03,291402.0,24.86,25.04,24.86,25.03,291402.0
2015-10-16 12:00:00,25.03,25.09,24.99,25.08,337800.0,25.03,25.09,24.99,25.08,337800.0
2015-10-16 12:30:00,25.08,25.1,24.99,25.09,249792.0,25.08,25.1,24.99,25.09,249792.0
2015-10-16 13:00:00,25.09,25.12,24.94,24.96,468612.0,25.09,25.12,24.94,24.96,468612.0
2015-10-16 13:30:00,24.96,25.1,24.96,25.04,235566.0,24.96,25.1,24.96,25.04,235566.0
2015-10-16 14:00:00,25.04,25.16,24.99,25.16,347304.0,25.04,25.16,24.99,25.16,347304.0
2015-10-16 14:30:00,25.16,25.21,25.11,25.13,487878.0,25.16,25.21,25.11,25.13,487878.0
2015-10-16 15:00:00,25.13,25.21,25.09,25.18,482310.0,25.13,25.21,25.09,25.18,482310.0
2015-10-16 15:30:00,25.17,25.24,25.16,25.2,1714542.0,25.17,25.24,25.16,25.2,1714542.0
2015-10-19 09:30:00,25.21,25.25,25.0,25.18,560688.0,25.21,25.25,25.0,25.18,560688.0
2015-10-19 10:00:00,25.19,25.22,25.11,25.14,315696.0,25.19,25.22,25.11,25.14,315696.0
2015-10-19 10:30:00,25.13,25.18,25.06,25.17,229638.0,25.13,25.18,25.06,25.17,229638.0
2015-10-19 11:00:00,25.16,25.21,25.16,25.19,295002.0,25.16,25.21,25.16,25.19,295002.0
2015-10-19 11:30:00,25.21,25.28,25.18,25.27,253428.0,25.21,25.28,25.18,25.27,253428.0
2015-10-19 12:00:00,25.27,25.33,25.26,25.26,191844.0,25.27,25.33,25.26,25.26,191844.0
2015-10-19 12:30:00,25.29,25.3,25.18,25.2,132906.0,25.29,25.3,25.18,25.2,132906.0
2015-10-19 13:00:00,25.21,25.23,25.12,25.12,178728.0,25.21,25.23,25.12,25.12,178728.0
2015-10-19 13:30:00,25.14,25.16,25.04,25.14,239814.0,25.14,25.16,25.04,25.14,239814.0
2015-10-19 14:00:00,25.14,25.22,25.13,25.21,243342.0,25.14,25.22,25.13,25.21,243342.0
2015-10-19 14:30:00,25.22,25.25,25.18,25.19,176814.0,25.22,25.25,25.18,25.19,176814.0
2015-10-19 15:00:00,25.19,25.24,25.17,25.18,203346.0,25.19,25.24,25.17,25.18,203346.0
2015-10-19 15:30:00,25.19,25.24,25.14,25.23,849246.0,25.19,25.24,25.14,25.23,849246.0
2015-10-20 09:30:00,25.17,25.32,25.15,25.32,281202.0,25.17,25.32,25.15,25.32,281202.0
2015-10-20 10:00:00,25.32,25.32,25.22,25.25,192702.0,25.32,25.32,25.22,25.25,192702.0
2015-10-20 10:30:00,25.27,25.29,25.17,25.18,279462.0,25.27,25.29,25.17,25.18,279462.0
2015-10-20 11:00:00,25.19,25.2,25.1,25.2,218208.0,25.19,25.2,25.1,25.2,218208.0
2015-10-20 11:30:00,25.2,25.22,25.01,25.04,287412.0,25.2,25.22,25.01,25.04,287412.0
2015-10-20 12:00:00,25.03,25.04,24.97,25.04,149688.0,25.03,25.04,24.97,25.04,149688.0
2015-10-20 12:30:00,25.03,25.09,24.98,25.09,131232.0,25.03,25.09,24.98,25.09,131232.0
2015-10-20 13:00:00,25.1,25.11,24.97,24.99,152076.0,25.1,25.11,24.97,24.99,152076.0
2015-10-20 13:30:00,25.0,25.05,24.97,25.04,558498.0,25.0,25.05,24.97,25.04,558498.0
2015-10-20 14:00:00,25.04,25.22,25.02,25.21,240258.0,25.04,25.22,25.02,25.21,240258.0
2015-10-20 14:30:00,25.22,25.29,25.21,25.26,184272.0,25.22,25.29,25.21,25.26,184272.0
2015-10-20 15:00:00,25.25,25.29,25.21,25.25,197928.0,25.25,25.29,25.21,25.25,197928.0
2015-10-20 15:30:00,25.25,25.26,25.16,25.2,531276.0,25.25,25.26,25.16,25.2,531276.0
2015-10-21 09:30:00,25.37,25.38,25.16,25.25,417696.0,25.37,25.38,25.16,25.25,417696.0
2015-10-21 10:00:00,25.23,25.25,24.92,24.97,440400.0,25.23,25.25,24.92,24.97,440400.0
2015-10-21 10:30:00,24.98,25.0,24.81,24.83,673188.0,24.98,25.0,24.81,24.83,673188.0
2015-10-21 11:00:00,24.84,24.84,24.67,24.77,337638.0,24.84,24.84,24.67,24.77,337638.0
2015-10-21 11:30:00,24.77,24.94,24.77,24.86,173748.0,24.77,24.94,24.77,24.86,173748.0
2015-10-21 12:00:00,24.87,24.87,24.72,24.72,312186.0,24.87,24.87,24.72,24.72,312186.0
2015-10-21 12:30:00,24.74,24.75,24.54,24.55,434988.0,24.74,24.75,24.54,24.55,434988.0
2015-10-21 13:00:00,24.55,24.55,24.33,24.39,684924.0,24.55,24.55,24.33,24.39,684924.0
2015-10-21 13:30:00,24.38,24.61,24.31,24.61,523830.0,24.38,24.61,24.31,24.61,523830.0
2015-10-21 14:00:00,24.61,24.88,24.58,24.85,350376.0,24.61,24.88,24.58,24.85,350376.0
2015-10-21 14:30:00,24.87,24.98,24.77,24.83,404238.0,24.87,24.98,24.77,24.83,404238.0
2015-10-21 15:00:00,24.84,24.96,24.8,24.86,390258.0,24.84,24.96,24.8,24.86,390258.0
2015-10-21 15:30:00,24.84,24.94,24.79,24.83,842052.0,24.84,24.94,24.79,24.83,842052.0
2015-10-22 09:30:00,24.99,25.19,24.74,25.08,404202.0,24.99,25.19,24.74,25.08,404202.0
2015-10-22 10:00:00,25.02,25.21,24.99,25.05,597672.0,25.02,25.21,24.99,25.05,597672.0
2015-10-22 10:30:00,25.04,25.24,25.02,25.1,404232.0,25.04,25.24,25.02,25.1,404232.0
2015-10-22 11:00:00,25.1,25.18,24.84,24.85,377634.0,25.1,25.18,24.84,24.85,377634.0
2015-10-22 11:30:00,24.85,24.86,24.65,24.66,484512.0,24.85,24.86,24.65,24.66,484512.0
2015-10-22 12:00:00,24.67,24.73,24.55,24.64,624534.0,24.67,24.73,24.55,24.64,624534.0
2015-10-22 12:30:00,24.65,24.72,24.52,24.62,463062.0,24.65,24.72,24.52,24.62,463062.0
2015-10-22 13:00:00,24.63,24.63,24.51,24.55,246510.0,24.63,24.63,24.51,24.55,246510.0
2015-10-22 13:30:00,24.56,24.63,24.37,24.37,448188.0,24.56,24.63,24.37,24.37,448188.0
2015-10-22 14:00:00,24.4,24.53,24.29,24.52,432066.0,24.4,24.53,24.29,24.52,432066.0
2015-10-22 14:30:00,24.51,24.66,24.47,24.63,335052.0,24.51,24.66,24.47,24.63,335052.0
2015-10-22 15:00:00,24.64,24.77,24.58,24.76,428970.0,24.64,24.77,24.58,24.76,428970.0
2015-10-22 15:30:00,24.77,24.81,24.67,24.76,1010118.0,24.77,24.81,24.67,24.76,1010118.0
2015-10-23 09:30:00,24.93,25.07,24.73,24.85,1100952.0,24.93,25.07,24.73,24.85,1100952.0
2015-10-23 10:00:00,24.83,24.86,24.58,24.58,954012.0,24.83,24.86,24.58,24.58,954012.0
2015-10-23 10:30:00,24.59,24.63,24.3,24.41,675522.0,24.59,24.63,24.3,24.41,675522.0
2015-10-23 11:00:00,24.42,24.68,24.4,24.5,464976.0,24.42,24.68,24.4,24.5,464976.0
2015-10-23 11:30:00,24.49,24.77,24.49,24.68,1056390.0,24.49,24.77,24.49,24.68,1056390.0
2015-10-23 12:00:00,24.69,24.79,24.66,24.79,662730.0,24.69,24.79,24.66,24.79,662730.0
2015-10-23 12:30:00,24.8,25.0,24.79,24.98,535164.0,24.8,25.0,24.79,24.98,535164.0
2015-10-23 13:00:00,24.95,25.0,24.91,24.97,201918.0,24.95,25.0,24.91,24.97,201918.0
2015-10-23 13:30:00,24.97,25.18,24.95,25.12,306840.0,24.97,25.18,24.95,25.12,306840.0
2015-10-23 14:00:00,25.12,25.12,25.0,25.0,365784.0,25.12,25.12,25.0,25.0,365784.0
2015-10-23 14:30:00,25.0,25.06,24.99,25.01,352908.0,25.0,25.06,24.99,25.01,352908.0
2015-10-23 15:00:00,25.0,25.07,24.92,24.93,437106.0,25.0,25.07,24.92,24.93,437106.0
2015-10-23 15:30:00,24.93,25.04,24.92,24.98,1268034.0,24.93,25.04,24.92,24.98,1268034.0
2015-10-26 09:30:00,25.07,25.23,24.98,25.05,713328.0,25.07,25.23,24.98,25.05,713328.0
2015-10-26 10:00:00,25.03,25.12,24.76,24.81,1072380.0,25.03,25.12,24.76,24.81,1072380.0
2015-10-26 10:30:00,24.81,25.09,24.68,25.0,821154.0,24.81,25.09,24.68,25.0,821154.0
2015-10-26 11:00:00,25.0,25.08,24.64,24.66,1447896.0,25.0,25.08,24.64,24.66,1447896.0
2015-10-26 11:30:00,24.67,24.76,24.42,24.53,654702.0,24.67,24.76,24.42,24.53,654702.0
2015-10-26 12:00:00,24.54,24.58,24.49,24.55,746790.0,24.54,24.58,24.49,24.55,746790.0
2015-10-26 12:30:00,24.56,24.58,24.51,24.55,500940.0,24.56,24.58,24.51,24.55,500940.0
2015-10-26 13:00:00,24.56,24.66,24.48,24.53,686814.0,24.56,24.66,24.48,24.53,686814.0
2015-10-26 13:30:00,24.53,24.55,24.28,24.34,744744.0,24.53,24.55,24.28,24.34,744744.0
2015-10-26 14:00:00,24.34,24.55,24.34,24.44,596556.0,24.34,24.55,24.34,24.44,596556.0
2015-10-26 14:30:00,24.44,24.61,24.44,24.6,578148.0,24.44,24.61,24.44,24.6,578148.0
2015-10-26 15:00:00,24.6,24.6,24.43,24.52,768762.0,24.6,24.6,24.43,24.52,768762.0
2015-10-26 15:30:00,24.51,24.53,24.39,24.48,1154016.0,24.51,24.53,24.39,24.48,1154016.0
2015-10-27 09:30:00,25.92,26.14,25.4,25.79,3098352.0,25.92,26.14,25.4,25.79,3098352.0
2015-10-27 10:00:00,25.81,25.92,25.55,25.62,2231250.0,25.81,25.92,25.55,25.62,2231250.0
2015-10-27 10:30:00,25.61,25.98,25.33,25.65,941226.0,25.61,25.98,25.33,25.65,941226.0
2015-10-27 11:00:00,25.68,25.73,25.51,25.6,493692.0,25.68,25.73,25.51,25.6,493692.0
2015-10-27 11:30:00,25.63,25.64,25.44,25.44,479184.0,25.63,25.64,25.44,25.44,479184.0
2015-10-27 12:00:00,25.47,25.52,25.14,25.14,426420.0,25.47,25.52,25.14,25.14,426420.0
2015-10-27 12:30:00,25.14,25.23,25.02,25.23,452766.0,25.14,25.23,25.02,25.23,452766.0
2015-10-27 13:00:00,25.22,25.25,24.88,24.94,614394.0,25.22,25.25,24.88,24.94,614394.0
2015-10-27 13:30:00,24.94,25.14,24.9,25.11,671808.0,24.94,25.14,24.9,25.11,671808.0
2015-10-27 14:00:00,25.11,25.14,24.97,24.98,478032.0,25.11,25.14,24.97,24.98,478032.0
2015-10-27 14:30:00,24.98,25.25,24.93,25.22,732906.0,24.98,25.25,24.93,25.22,732906.0
2015-10-27 15:00:00,25.22,25.29,24.97,25.1,631302.0,25.22,25.29,24.97,25.1,631302.0
2015-10-27 15:30:00,25.12,25.19,25.11,25.16,1715898.0,25.12,25.19,25.11,25.16,1715898.0
2015-10-28 09:30:00,25.15,25.24,24.96,25.18,508470.0,25.15,25.24,24.96,25.18,508470.0
2015-10-28 10:00:00,25.18,25.24,24.99,25.02,348852.0,25.18,25.24,24.99,25.02,348852.0
2015-10-28 10:30:00,25.02,25.21,25.0,25.21,263106.0,25.02,25.21,25.0,25.21,263106.0
2015-10-28 11:00:00,25.22,25.24,25.15,25.19,451446.0,25.22,25.24,25.15,25.19,451446.0
2015-10-28 11:30:00,25.19,25.38,25.17,25.35,295932.0,25.19,25.38,25.17,25.35,295932.0
2015-10-28 12:00:00,25.34,25.41,25.26,25.29,280512.0,25.34,25.41,25.26,25.29,280512.0
2015-10-28 12:30:00,25.28,25.31,25.21,25.3,178152.0,25.28,25.31,25.21,25.3,178152.0
2015-10-28 13:00:00,25.32,25.5,25.3,25.47,150072.0,25.32,25.5,25.3,25.47,150072.0
2015-10-28 13:30:00,25.48,25.61,25.44,25.48,276708.0,25.48,25.61,25.44,25.48,276708.0
2015-10-28 14:00:00,25.42,25.48,25.12,25.32,405396.0,25.42,25.48,25.12,25.32,405396.0
2015-10-28 14:30:00,25.33,25.47,25.27,25.44,333480.0,25.33,25.47,25.27,25.44,333480.0
2015-10-28 15:00:00,25.43,25.62,25.38,25.53,517662.0,25.43,25.62,25.38,25.53,517662.0
2015-10-28 15:30:00,25.55,25.72,25.55,25.67,1109004.0,25.55,25.72,25.55,25.67,1109004.0
2015-10-29 09:30:00,25.59,25.79,25.45,25.66,430722.0,25.59,25.79,25.45,25.66,430722.0
2015-10-29 10:00:00,25.66,25.76,25.54,25.6,388308.0,25.66,25.76,25.54,25.6,388308.0
2015-10-29 10:30:00,25.61,25.83,25.61,25.83,358992.0,25.61,25.83,25.61,25.83,358992.0
2015-10-29 11:00:00,25.82,26.0,25.81,25.89,420120.0,25.82,26.0,25.81,25.89,420120.0
2015-10-29 11:30:00,25.89,25.9,25.79,25.85,205974.0,25.89,25.9,25.79,25.85,205974.0
2015-10-29 12:00:00,25.83,25.88,25.77,25.84,251352.0,25.83,25.88,25.77,25.84,251352.0
2015-10-29 12:30:00,25.83,25.85,25.74,25.77,287964.0,25.83,25.85,25.74,25.77,287964.0
2015-10-29 13:00:00,25.77,25.81,25.73,25.78,158574.0,25.77,25.81,25.73,25.78,158574.0
2015-10-29 13:30:00,25.77,25.79,25.72,25.77,233274.0,25.77,25.79,25.72,25.77,233274.0
2015-10-29 14:00:00,25.74,25.8,25.7,25.8,200574.0,25.74,25.8,25.7,25.8,200574.0
2015-10-29 14:30:00,25.79,25.81,25.74,25.78,249402.0,25.79,25.81,25.74,25.78,249402.0
2015-10-29 15:00:00,25.78,25.86,25.74,25.82,612546.0,25.78,25.86,25.74,25.82,612546.0
2015-10-29 15:30:00,25.82,25.86,25.76,25.83,1022052.0,25.82,25.86,25.76,25.83,1022052.0
2015-10-30 09:30:00,25.85,26.07,25.78,25.93,421104.0,25.85,26.07,25.78,25.93,421104.0
2015-10-30 10:00:00,25.93,25.95,25.74,25.74,489108.0,25.93,25.95,25.74,25.74,489108.0
2015-10-30 10:30:00,25.75,25.93,25.75,25.91,216264.0,25.75,25.93,25.75,25.91,216264.0
2015-10-30 11:00:00,25.92,25.93,25.7,25.82,355200.0,25.92,25.93,25.7,25.82,355200.0
2015-10-30 11:30:00,25.79,25.93,25.77,25.9,200742.0,25.79,25.93,25.77,25.9,200742.0
2015-10-30 12:00:00,25.91,25.97,25.87,25.87,225858.0,25.91,25.97,25.87,25.87,225858.0
2015-10-30 12:30:00,25.86,26.08,25.84,26.08,380244.0,25.86,26.08,25.84,26.08,380244.0
2015-10-30 13:00:00,26.08,26.25,26.08,26.21,1375314.0,26.08,26.25,26.08,26.21,1375314.0
2015-10-30 13:30:00,26.21,26.32,26.2,26.32,338922.0,26.21,26.32,26.2,26.32,338922.0
2015-10-30 14:00:00,26.3,26.41,26.3,26.35,381192.0,26.3,26.41,26.3,26.35,381192.0
2015-10-30 14:30:00,26.35,26.41,26.34,26.39,361446.0,26.35,26.41,26.34,26.39,361446.0
2015-10-30 15:00:00,26.38,26.39,26.29,26.29,516786.0,26.38,26.39,26.29,26.29,516786.0
2015-10-30 15:30:00,26.29,26.32,26.17,26.19,1254630.0,26.29,26.32,26.17,26.19,1254630.0
2015-11-02 09:30:00,26.27,26.32,26.18,26.25,426834.0,26.27,26.32,26.18,26.25,426834.0
2015-11-02 10:00:00,26.26,26.3,26.18,26.26,325212.0,26.26,26.3,26.18,26.26,325212.0
2015-11-02 10:30:00,26.25,26.27,26.17,26.25,230616.0,26.25,26.27,26.17,26.25,230616.0
2015-11-02 11:00:00,26.25,26.3,26.2,26.3,187410.0,26.25,26.3,26.2,26.3,187410.0
2015-11-02 11:30:00,26.29,26.4,26.25,26.4,281748.0,26.29,26.4,26.25,26.4,281748.0
2015-11-02 12:00:00,26.38,26.47,26.37,26.41,206094.0,26.38,26.47,26.37,26.41,206094.0
2015-11-02 12:30:00,26.42,26.44,26.37,26.39,208104.0,26.42,26.44,26.37,26.39,208104.0
2015-11-02 13:00:00,26.4,26.44,26.32,26.36,311922.0,26.4,26.44,26.32,26.36,311922.0
2015-11-02 13:30:00,26.37,26.38,26.28,26.32,254766.0,26.37,26.38,26.28,26.32,254766.0
2015-11-02 14:00:00,26.3,26.36,26.27,26.27,277998.0,26.3,26.36,26.27,26.27,277998.0
2015-11-02 14:30:00,26.27,26.4,26.25,26.39,230946.0,26.27,26.4,26.25,26.39,230946.0
2015-11-02 15:00:00,26.39,26.39,26.3,26.33,226998.0,26.39,26.39,26.3,26.33,226998.0
2015-11-02 15:30:00,26.34,26.35,26.21,26.25,563412.0,26.34,26.35,26.21,26.25,563412.0
2015-11-03 09:30:00,26.17,26.29,25.9,25.91,263988.0,26.17,26.29,25.9,25.91,263988.0
2015-11-03 10:00:00,25.94,26.14,25.85,26.12,408270.0,25.94,26.14,25.85,26.12,408270.0
2015-11-03 10:30:00,26.1,26.17,26.04,26.16,262980.0,26.1,26.17,26.04,26.16,262980.0
2015-11-03 11:00:00,26.16,26.32,26.16,26.32,267540.0,26.16,26.32,26.16,26.32,267540.0
2015-11-03 11:30:00,26.32,26.43,26.29,26.32,216078.0,26.32,26.43,26.29,26.32,216078.0
2015-11-03 12:00:00,26.31,26.39,26.31,26.37,178920.0,26.31,26.39,26.31,26.37,178920.0
2015-11-03 12:30:00,26.37,26.38,26.32,26.36,120414.0,26.37,26.38,26.32,26.36,120414.0
2015-11-03 13:00:00,26.35,26.37,26.29,26.29,147060.0,26.35,26.37,26.29,26.29,147060.0
2015-11-03 13:30:00,26.28,26.31,26.23,26.31,279996.0,26.28,26.31,26.23,26.31,279996.0
2015-11-03 14:00:00,26.3,26.49,26.3,26.49,354408.0,26.3,26.49,26.3,26.49,354408.0
2015-11-03 14:30:00,26.49,26.5,26.47,26.48,405720.0,26.49,26.5,26.47,26.48,405720.0
2015-11-03 15:00:00,26.47,26.47,26.31,26.38,360192.0,26.47,26.47,26.31,26.38,360192.0
2015-11-03 15:30:00,26.37,26.38,26.29,26.34,739548.0,26.37,26.38,26.29,26.34,739548.0
2015-11-04 09:30:00,26.35,26.42,26.08,26.13,190338.0,26.35,26.42,26.08,26.13,190338.0
2015-11-04 10:00:00,26.13,26.31,26.12,26.31,116412.0,26.13,26.31,26.12,26.31,116412.0
2015-11-04 10:30:00,26.27,26.3,26.13,26.13,154500.0,26.27,26.3,26.13,26.13,154500.0
2015-11-04 11:00:00,26.13,26.13,25.96,26.08,146370.0,26.13,26.13,25.96,26.08,146370.0
2015-11-04 11:30:00,26.1,26.25,26.07,26.24,88356.0,26.1,26.25,26.07,26.24,88356.0
2015-11-04 12:00:00,26.25,26.29,26.17,26.17,177192.0,26.25,26.29,26.17,26.17,177192.0
2015-11-04 12:30:00,26.17,26.22,26.1,26.14,219144.0,26.17,26.22,26.1,26.14,219144.0
2015-11-04 13:00:00,26.13,26.14,26.02,26.05,210600.0,26.13,26.14,26.02,26.05,210600.0
2015-11-04 13:30:00,26.07,26.07,26.02,26.03,113466.0,26.07,26.07,26.02,26.03,113466.0
2015-11-04 14:00:00,26.02,26.08,26.0,26.08,218634.0,26.02,26.08,26.0,26.08,218634.0
2015-11-04 14:30:00,26.08,26.17,26.07,26.08,145758.0,26.08,26.17,26.07,26.08,145758.0
2015-11-04 15:00:00,26.1,26.1,26.04,26.07,124062.0,26.1,26.1,26.04,26.07,124062.0
2015-11-04 15:30:00,26.06,26.08,26.0,26.07,349134.0,26.06,26.08,26.0,26.07,349134.0
2015-11-05 09:30:00,26.0,26.37,26.0,26.37,253476.0,26.0,26.37,26.0,26.37,253476.0
2015-11-05 10:00:00,26.38,26.43,26.16,26.23,229614.0,26.38,26.43,26.16,26.23,229614.0
2015-11-05 10:30:00,26.21,26.21,26.07,26.12,246090.0,26.21,26.21,26.07,26.12,246090.0
2015-11-05 11:00:00,26.13,26.39,26.11,26.37,203550.0,26.13,26.39,26.11,26.37,203550.0
2015-11-05 11:30:00,26.37,26.44,26.35,26.35,174216.0,26.37,26.44,26.35,26.35,174216.0
2015-11-05 12:00:00,26.38,26.38,26.24,26.3,219024.0,26.38,26.38,26.24,26.3,219024.0
2015-11-05 12:30:00,26.3,26.36,26.23,26.35,158166.0,26.3,26.36,26.23,26.35,158166.0
2015-11-05 13:00:00,26.35,26.39,26.33,26.34,161376.0,26.35,26.39,26.33,26.34,161376.0
2015-11-05 13:30:00,26.35,26.38,26.23,26.32,123198.0,26.35,26.38,26.23,26.32,123198.0
2015-11-05 14:00:00,26.32,26.36,26.29,26.36,205854.0,26.32,26.36,26.29,26.36,205854.0
2015-11-05 14:30:00,26.37,26.39,26.29,26.39,231480.0,26.37,26.39,26.29,26.39,231480.0
2015-11-05 15:00:00,26.38,26.58,26.38,26.57,536154.0,26.38,26.58,26.38,26.57,536154.0
2015-11-05 15:30:00,26.57,26.57,26.44,26.45,799434.0,26.57,26.57,26.44,26.45,799434.0
2015-11-06 09:30:00,26.43,26.46,26.04,26.06,263982.0,26.43,26.46,26.04,26.06,263982.0
2015-11-06 10:00:00,26.04,26.11,25.95,26.08,391476.0,26.04,26.11,25.95,26.08,391476.0
2015-11-06 10:30:00,26.09,26.24,26.05,26.16,236946.0,26.09,26.24,26.05,26.16,236946.0
2015-11-06 11:00:00,26.17,26.19,25.97,25.97,82140.0,26.17,26.19,25.97,25.97,82140.0
2015-11-06 11:30:00,25.99,26.13,25.99,26.11,153408.0,25.99,26.13,25.99,26.11,153408.0
2015-11-06 12:00:00,26.1,26.16,26.07,26.12,157566.0,26.1,26.16,26.07,26.12,157566.0
2015-11-06 12:30:00,26.12,26.16,26.07,26.08,77544.0,26.12,26.16,26.07,26.08,77544.0
2015-11-06 13:00:00,26.09,26.13,26.05,26.05,111144.0,26.09,26.13,26.05,26.05,111144.0
2015-11-06 13:30:00,26.05,26.11,25.98,26.09,93084.0,26.05,26.11,25.98,26.09,93084.0
2015-11-06 14:00:00,26.09,26.15,26.08,26.14,129822.0,26.09,26.15,26.08,26.14,129822.0
2015-11-06 14:30:00,26.15,26.15,26.03,26.11,166938.0,26.15,26.15,26.03,26.11,166938.0
2015-11-06 15:00:00,26.1,26.16,26.09,26.16,207924.0,26.1,26.16,26.09,26.16,207924.0
2015-11-06 15:30:00,26.16,26.2,26.14,26.18,613326.0,26.16,26.2,26.14,26.18,613326.0
2015-11-09 09:30:00,26.18,26.21,25.88,25.91,304506.0,26.18,26.21,25.88,25.91,304506.0
2015-11-09 10:00:00,25.91,25.98,25.81,25.97,218988.0,25.91,25.98,25.81,25.97,218988.0
2015-11-09 10:30:00,25.95,26.08,25.92,26.04,81180.0,25.95,26.08,25.92,26.04,81180.0
2015-11-09 11:00:00,26.04,26.04,25.89,25.92,91500.0,26.04,26.04,25.89,25.92,91500.0
2015-11-09 11:30:00,25.94,26.02,25.92,26.0,136968.0,25.94,26.02,25.92,26.0,136968.0
2015-11-09 12:00:00,26.01,26.11,25.99,26.11,98922.0,26.01,26.11,25.99,26.11,98922.0
2015-11-09 12:30:00,26.09,26.14,26.06,26.06,69240.0,26.09,26.14,26.06,26.06,69240.0
2015-11-09 13:00:00,26.07,26.07,25.95,26.01,49890.0,26.07,26.07,25.95,26.01,49890.0
2015-11-09 13:30:00,26.0,26.0,25.88,25.9,147498.0,26.0,26.0,25.88,25.9,147498.0
2015-11-09 14:00:00,25.9,26.11,25.89,26.05,89796.0,25.9,26.11,25.89,26.05,89796.0
2015-11-09 14:30:00,26.04,26.11,26.01,26.07,156702.0,26.04,26.11,26.01,26.07,156702.0
2015-11-09 15:00:00,26.06,26.22,26.06,26.2,484932.0,26.06,26.22,26.06,26.2,484932.0
2015-11-09 15:30:00,26.2,26.3,26.19,26.2,434706.0,26.2,26.3,26.19,26.2,434706.0
2015-11-10 09:30:00,26.22,26.29,26.04,26.16,132126.0,26.22,26.29,26.04,26.16,132126.0
2015-11-10 10:00:00,26.16,26.19,25.92,25.94,132804.0,26.16,26.19,25.92,25.94,132804.0
2015-11-10 10:30:00,25.97,26.14,25.94,26.09,441048.0,25.97,26.14,25.94,26.09,441048.0
2015-11-10 11:00:00,26.09,26.13,26.01,26.03,220086.0,26.09,26.13,26.01,26.03,220086.0
2015-11-10 11:30:00,26.05,26.1,26.0,26.08,187638.0,26.05,26.1,26.0,26.08,187638.0
2015-11-10 12:00:00,26.08,26.2,26.06,26.19,225186.0,26.08,26.2,26.06,26.19,225186.0
2015-11-10 12:30:00,26.19,26.23,26.16,26.21,110736.0,26.19,26.23,26.16,26.21,110736.0
2015-11-10 13:00:00,26.21,26.21,26.14,26.19,101298.0,26.21,26.21,26.14,26.19,101298.0
2015-11-10 13:30:00,26.21,26.31,26.2,26.27,64038.0,26.21,26.31,26.2,26.27,64038.0
2015-11-10 14:00:00,26.27,26.3,26.23,26.25,82980.0,26.27,26.3,26.23,26.25,82980.0
2015-11-10 14:30:00,26.26,26.35,26.26,26.28,128100.0,26.26,26.35,26.26,26.28,128100.0
2015-11-10 15:00:00,26.29,26.31,26.22,26.24,104856.0,26.29,26.31,26.22,26.24,104856.0
2015-11-10 15:30:00,26.23,26.27,26.2,26.27,390396.0,26.23,26.27,26.2,26.27,390396.0
2015-11-11 09:30:00,26.27,26.32,26.12,26.18,102876.0,26.27,26.32,26.12,26.18,102876.0
2015-11-11 10:00:00,26.2,26.33,26.11,26.33,108744.0,26.2,26.33,26.11,26.33,108744.0
2015-11-11 10:30:00,26.32,26.41,26.3,26.41,141252.0,26.32,26.41,26.3,26.41,141252.0
2015-11-11 11:00:00,26.39,26.4,26.32,26.36,158106.0,26.39,26.4,26.32,26.36,158106.0
2015-11-11 11:30:00,26.37,26.46,26.36,26.44,129552.0,26.37,26.46,26.36,26.44,129552.0
2015-11-11 12:00:00,26.44,26.5,26.43,26.49,136266.0,26.44,26.5,26.43,26.49,136266.0
2015-11-11 12:30:00,26.47,26.49,26.44,26.44,127536.0,26.47,26.49,26.44,26.44,127536.0
2015-11-11 13:00:00,26.46,26.5,26.43,26.47,215778.0,26.46,26.5,26.43,26.47,215778.0
2015-11-11 13:30:00,26.46,26.46,26.44,26.44,103254.0,26.46,26.46,26.44,26.44,103254.0
2015-11-11 14:00:00,26.44,26.48,26.43,26.46,106116.0,26.44,26.48,26.43,26.46,106116.0
2015-11-11 14:30:00,26.47,26.47,26.38,26.38,158790.0,26.47,26.47,26.38,26.38,158790.0
2015-11-11 15:00:00,26.37,26.38,26.24,26.26,329094.0,26.37,26.38,26.24,26.26,329094.0
2015-11-11 15:30:00,26.25,26.29,26.23,26.24,367140.0,26.25,26.29,26.23,26.24,367140.0
2015-11-12 09:30:00,25.74,26.5,25.67,26.06,828426.0,25.74,26.5,25.67,26.06,828426.0
2015-11-12 10:00:00,26.06,26.18,26.02,26.02,331764.0,26.06,26.18,26.02,26.02,331764.0
2015-11-12 10:30:00,26.0,26.0,25.85,25.94,209118.0,26.0,26.0,25.85,25.94,209118.0
2015-11-12 11:00:00,25.93,25.99,25.82,25.82,149532.0,25.93,25.99,25.82,25.82,149532.0
2015-11-12 11:30:00,25.83,25.84,25.76,25.81,166800.0,25.83,25.84,25.76,25.81,166800.0
2015-11-12 12:00:00,25.83,25.83,25.71,25.73,240828.0,25.83,25.83,25.71,25.73,240828.0
2015-11-12 12:30:00,25.72,25.79,25.71,25.74,159042.0,25.72,25.79,25.71,25.74,159042.0
2015-11-12 13:00:00,25.74,25.81,25.71,25.8,197208.0,25.74,25.81,25.71,25.8,197208.0
2015-11-12 13:30:00,25.81,25.86,25.69,25.69,303822.0,25.81,25.86,25.69,25.69,303822.0
2015-11-12 14:00:00,25.69,25.71,25.61,25.69,166302.0,25.69,25.71,25.61,25.69,166302.0
2015-11-12 14:30:00,25.7,25.71,25.58,25.64,489828.0,25.7,25.71,25.58,25.64,489828.0
2015-11-12 15:00:00,25.63,25.66,25.58,25.6,650574.0,25.63,25.66,25.58,25.6,650574.0
2015-11-12 15:30:00,25.6,25.61,25.47,25.49,680946.0,25.6,25.61,25.47,25.49,680946.0
2015-11-13 09:30:00,25.54,25.84,25.48,25.8,374094.0,25.54,25.84,25.48,25.8,374094.0
2015-11-13 10:00:00,25.8,25.88,25.54,25.65,226296.0,25.8,25.88,25.54,25.65,226296.0
2015-11-13 10:30:00,25.68,25.86,25.62,25.82,289488.0,25.68,25.86,25.62,25.82,289488.0
2015-11-13 11:00:00,25.81,25.81,25.66,25.7,267054.0,25.81,25.81,25.66,25.7,267054.0
2015-11-13 11:30:00,25.72,25.78,25.67,25.74,128736.0,25.72,25.78,25.67,25.74,128736.0
2015-11-13 12:00:00,25.75,25.77,25.67,25.7,213138.0,25.75,25.77,25.67,25.7,213138.0
2015-11-13 12:30:00,25.7,25.72,25.6,25.61,159180.0,25.7,25.72,25.6,25.61,159180.0
2015-11-13 13:00:00,25.63,25.68,25.59,25.63,163344.0,25.63,25.68,25.59,25.63,163344.0
2015-11-13 13:30:00,25.63,25.65,25.58,25.58,132138.0,25.63,25.65,25.58,25.58,132138.0
2015-11-13 14:00:00,25.58,25.64,25.51,25.51,109482.0,25.58,25.64,25.51,25.51,109482.0
2015-11-13 14:30:00,25.51,25.54,25.41,25.44,166518.0,25.51,25.54,25.41,25.44,166518.0
2015-11-13 15:00:00,25.47,25.54,25.43,25.52,251916.0,25.47,25.54,25.43,25.52,251916.0
2015-11-13 15:30:00,25.52,25.57,25.51,25.54,431472.0,25.52,25.57,25.51,25.54,431472.0
2015-11-16 09:30:00,25.53,25.79,25.43,25.56,229794.0,25.53,25.79,25.43,25.56,229794.0
2015-11-16 10:00:00,25.55,25.71,25.44,25.44,209496.0,25.55,25.71,25.44,25.44,209496.0
2015-11-16 10:30:00,25.46,25.49,25.29,25.29,140166.0,25.46,25.49,25.29,25.29,140166.0
2015-11-16 11:00:00,25.3,25.57,25.3,25.55,426696.0,25.3,25.57,25.3,25.55,426696.0
2015-11-16 11:30:00,25.55,25.61,25.51,25.54,120270.0,25.55,25.61,25.51,25.54,120270.0
2015-11-16 12:00:00,25.54,25.6,25.5,25.58,102780.0,25.54,25.6,25.5,25.58,102780.0
2015-11-16 12:30:00,25.58,25.6,25.5,25.54,60372.0,25.58,25.6,25.5,25.54,60372.0
2015-11-16 13:00:00,25.58,25.66,25.51,25.61,71544.0,25.58,25.66,25.51,25.61,71544.0
2015-11-16 13:30:00,25.58,25.61,25.5,25.61,142530.0,25.58,25.61,25.5,25.61,142530.0
2015-11-16 14:00:00,25.62,25.66,25.55,25.63,259188.0,25.62,25.66,25.55,25.63,259188.0
2015-11-16 14:30:00,25.63,25.79,25.63,25.78,208824.0,25.63,25.79,25.63,25.78,208824.0
2015-11-16 15:00:00,25.78,25.79,25.72,25.75,180030.0,25.78,25.79,25.72,25.75,180030.0
2015-11-16 15:30:00,25.75,25.81,25.74,25.79,388932.0,25.75,25.81,25.74,25.79,388932.0
2015-11-17 09:30:00,25.75,25.95,25.61,25.94,319104.0,25.75,25.95,25.61,25.94,319104.0
2015-11-17 10:00:00,25.9,26.0,25.83,25.92,371952.0,25.9,26.0,25.83,25.92,371952.0
2015-11-17 10:30:00,25.94,25.97,25.85,25.93,319788.0,25.94,25.97,25.85,25.93,319788.0
2015-11-17 11:00:00,25.94,25.95,25.83,25.84,135396.0,25.94,25.95,25.83,25.84,135396.0
2015-11-17 11:30:00,25.85,25.9,25.83,25.84,151530.0,25.85,25.9,25.83,25.84,151530.0
2015-11-17 12:00:00,25.84,25.86,25.78,25.78,156492.0,25.84,25.86,25.78,25.78,156492.0
2015-11-17 12:30:00,25.77,25.8,25.7,25.72,165408.0,25.77,25.8,25.7,25.72,165408.0
2015-11-17 13:00:00,25.73,25.78,25.64,25.64,171648.0,25.73,25.78,25.64,25.64,171648.0
2015-11-17 13:30:00,25.64,25.77,25.61,25.71,241446.0,25.64,25.77,25.61,25.71,241446.0
2015-11-17 14:00:00,25.72,25.83,25.69,25.71,183144.0,25.72,25.83,25.69,25.71,183144.0
2015-11-17 14:30:00,25.7,25.71,25.62,25.68,211602.0,25.7,25.71,25.62,25.68,211602.0
2015-11-17 15:00:00,25.69,25.72,25.62,25.71,338868.0,25.69,25.72,25.62,25.71,338868.0
2015-11-17 15:30:00,25.7,25.83,25.69,25.79,682998.0,25.7,25.83,25.69,25.79,682998.0
2015-11-18 09:30:00,25.83,25.95,25.72,25.82,181578.0,25.83,25.95,25.72,25.82,181578.0
2015-11-18 10:00:00,25.8,25.83,25.64,25.69,106716.0,25.8,25.83,25.64,25.69,106716.0
2015-11-18 10:30:00,25.67,25.79,25.64,25.69,98340.0,25.67,25.79,25.64,25.69,98340.0
2015-11-18 11:00:00,25.69,25.96,25.67,25.95,278832.0,25.69,25.96,25.67,25.95,278832.0
2015-11-18 11:30:00,25.95,26.06,25.95,26.0,208164.0,25.95,26.06,25.95,26.0,208164.0
2015-11-18 12:00:00,26.0,26.11,26.0,26.08,68850.0,26.0,26.11,26.0,26.08,68850.0
2015-11-18 12:30:00,26.06,26.09,26.01,26.04,59400.0,26.06,26.09,26.01,26.04,59400.0
2015-11-18 13:00:00,26.07,26.13,26.03,26.12,90720.0,26.07,26.13,26.03,26.12,90720.0
2015-11-18 13:30:00,26.13,26.17,26.05,26.07,86976.0,26.13,26.17,26.05,26.07,86976.0
2015-11-18 14:00:00,26.06,26.18,26.03,26.13,129918.0,26.06,26.18,26.03,26.13,129918.0
2015-11-18 14:30:00,26.11,26.16,26.07,26.13,86550.0,26.11,26.16,26.07,26.13,86550.0
2015-11-18 15:00:00,26.13,26.14,26.06,26.08,118986.0,26.13,26.14,26.06,26.08,118986.0
2015-11-18 15:30:00,26.08,26.2,26.05,26.18,640116.0,26.08,26.2,26.05,26.18,640116.0
2015-11-19 09:30:00,26.07,26.22,25.83,26.17,420486.0,26.07,26.22,25.83,26.17,420486.0
2015-11-19 10:00:00,26.2,26.22,26.02,26.16,350292.0,26.2,26.22,26.02,26.16,350292.0
2015-11-19 10:30:00,26.16,26.19,26.03,26.08,225264.0,26.16,26.19,26.03,26.08,225264.0
2015-11-19 11:00:00,26.08,26.1,26.0,26.1,213408.0,26.08,26.1,26.0,26.1,213408.0
2015-11-19 11:30:00,26.08,26.13,26.06,26.08,244014.0,26.08,26.13,26.06,26.08,244014.0
2015-11-19 12:00:00,26.08,26.11,26.02,26.02,175812.0,26.08,26.11,26.02,26.02,175812.0
2015-11-19 12:30:00,26.02,26.05,25.97,26.03,131130.0,26.02,26.05,25.97,26.03,131130.0
2015-11-19 13:00:00,26.01,26.08,26.0,26.02,61848.0,26.01,26.08,26.0,26.02,61848.0
2015-11-19 13:30:00,26.01,26.06,25.97,25.98,89526.0,26.01,26.06,25.97,25.98,89526.0
2015-11-19 14:00:00,25.97,26.02,25.97,26.02,120936.0,25.97,26.02,25.97,26.02,120936.0
2015-11-19 14:30:00,26.01,26.04,25.96,25.99,158214.0,26.01,26.04,25.96,25.99,158214.0
2015-11-19 15:00:00,25.99,26.0,25.95,26.0,166902.0,25.99,26.0,25.95,26.0,166902.0
2015-11-19 15:30:00,25.99,26.02,25.94,25.99,393348.0,25.99,26.02,25.94,25.99,393348.0
2015-11-20 09:30:00,26.16,26.71,26.0,26.62,894444.0,26.16,26.71,26.0,26.62,894444.0
2015-11-20 10:00:00,26.64,26.66,26.44,26.46,350262.0,26.64,26.66,26.44,26.46,350262.0
2015-11-20 10:30:00,26.48,26.48,26.3,26.36,419346.0,26.48,26.48,26.3,26.36,419346.0
2015-11-20 11:00:00,26.34,26.37,26.26,26.34,309204.0,26.34,26.37,26.26,26.34,309204.0
2015-11-20 11:30:00,26.31,26.33,26.22,26.22,336426.0,26.31,26.33,26.22,26.22,336426.0
2015-11-20 12:00:00,26.23,26.24,26.14,26.19,207582.0,26.23,26.24,26.14,26.19,207582.0
2015-11-20 12:30:00,26.19,26.21,26.13,26.16,100062.0,26.19,26.21,26.13,26.16,100062.0
2015-11-20 13:00:00,26.16,26.19,26.13,26.15,138666.0,26.16,26.19,26.13,26.15,138666.0
2015-11-20 13:30:00,26.15,26.15,26.03,26.03,154320.0,26.15,26.15,26.03,26.03,154320.0
2015-11-20 14:00:00,26.02,26.15,26.02,26.09,126894.0,26.02,26.15,26.02,26.09,126894.0
2015-11-20 14:30:00,26.09,26.21,26.07,26.11,229218.0,26.09,26.21,26.07,26.11,229218.0
2015-11-20 15:00:00,26.11,26.16,26.07,26.16,421026.0,26.11,26.16,26.07,26.16,421026.0
2015-11-20 15:30:00,26.15,26.3,26.15,26.28,667800.0,26.15,26.3,26.15,26.28,667800.0
2015-11-23 09:30:00,26.19,26.55,26.13,26.45,443754.0,26.19,26.55,26.13,26.45,443754.0
2015-11-23 10:00:00,26.46,26.5,26.39,26.41,195126.0,26.46,26.5,26.39,26.41,195126.0
2015-11-23 10:30:00,26.41,26.58,26.4,26.58,151296.0,26.41,26.58,26.4,26.58,151296.0
2015-11-23 11:00:00,26.58,26.64,26.52,26.64,149718.0,26.58,26.64,26.52,26.64,149718.0
2015-11-23 11:30:00,26.62,26.81,26.61,26.8,334026.0,26.62,26.81,26.61,26.8,334026.0
2015-11-23 12:00:00,26.81,26.86,26.74,26.83,432132.0,26.81,26.86,26.74,26.83,432132.0
2015-11-23 12:30:00,26.83,26.86,26.81,26.83,193074.0,26.83,26.86,26.81,26.83,193074.0
2015-11-23 13:00:00,26.82,26.87,26.82,26.85,221100.0,26.82,26.87,26.82,26.85,221100.0
2015-11-23 13:30:00,26.85,26.85,26.74,26.81,163338.0,26.85,26.85,26.74,26.81,163338.0
2015-11-23 14:00:00,26.81,26.83,26.77,26.79,178800.0,26.81,26.83,26.77,26.79,178800.0
2015-11-23 14:30:00,26.79,26.83,26.75,26.83,256170.0,26.79,26.83,26.75,26.83,256170.0
2015-11-23 15:00:00,26.82,26.97,26.82,26.93,436698.0,26.82,26.97,26.82,26.93,436698.0
2015-11-23 15:30:00,26.94,26.96,26.8,26.84,1099680.0,26.94,26.96,26.8,26.84,1099680.0
2015-11-24 09:30:00,26.67,26.88,26.49,26.85,634722.0,26.67,26.88,26.49,26.85,634722.0
2015-11-24 10:00:00,26.8,26.88,26.65,26.69,121794.0,26.8,26.88,26.65,26.69,121794.0
2015-11-24 10:30:00,26.69,26.74,26.6,26.6,135204.0,26.69,26.74,26.6,26.6,135204.0
2015-11-24 11:00:00,26.6,26.65,26.54,26.61,331932.0,26.6,26.65,26.54,26.61,331932.0
2015-11-24 11:30:00,26.62,26.74,26.61,26.67,183312.0,26.62,26.74,26.61,26.67,183312.0
2015-11-24 12:00:00,26.67,26.73,26.65,26.66,133962.0,26.67,26.73,26.65,26.66,133962.0
2015-11-24 12:30:00,26.66,26.67,26.59,26.64,117192.0,26.66,26.67,26.59,26.64,117192.0
2015-11-24 13:00:00,26.64,26.68,26.62,26.66,151710.0,26.64,26.68,26.62,26.66,151710.0
2015-11-24 13:30:00,26.66,26.7,26.62,26.65,120258.0,26.66,26.7,26.62,26.65,120258.0
2015-11-24 14:00:00,26.66,26.71,26.61,26.64,101826.0,26.66,26.71,26.61,26.64,101826.0
2015-11-24 14:30:00,26.65,26.8,26.65,26.79,180096.0,26.65,26.8,26.65,26.79,180096.0
2015-11-24 15:00:00,26.78,26.89,26.78,26.83,276714.0,26.78,26.89,26.78,26.83,276714.0
2015-11-24 15:30:00,26.83,26.86,26.73,26.75,782076.0,26.83,26.86,26.73,26.75,782076.0
2015-11-25 09:30:00,26.82,27.17,26.74,27.17,250518.0,26.82,27.17,26.74,27.17,250518.0
2015-11-25 10:00:00,27.16,27.47,27.13,27.16,610242.0,27.16,27.47,27.13,27.16,610242.0
2015-11-25 10:30:00,27.15,27.42,27.1,27.28,319152.0,27.15,27.42,27.1,27.28,319152.0
2015-11-25 11:00:00,27.28,27.29,27.17,27.17,200406.0,27.28,27.29,27.17,27.17,200406.0
2015-11-25 11:30:00,27.18,27.37,27.18,27.33,159000.0,27.18,27.37,27.18,27.33,159000.0
2015-11-25 12:00:00,27.31,27.34,27.26,27.29,192492.0,27.31,27.34,27.26,27.29,192492.0
2015-11-25 12:30:00,27.27,27.31,27.25,27.28,88992.0,27.27,27.31,27.25,27.28,88992.0
2015-11-25 13:00:00,27.28,27.31,27.21,27.21,121302.0,27.28,27.31,27.21,27.21,121302.0
2015-11-25 13:30:00,27.22,27.34,27.19,27.32,151668.0,27.22,27.34,27.19,27.32,151668.0
2015-11-25 14:00:00,27.32,27.35,27.28,27.31,139146.0,27.32,27.35,27.28,27.31,139146.0
2015-11-25 14:30:00,27.3,27.36,27.29,27.33,170106.0,27.3,27.36,27.29,27.33,170106.0
2015-11-25 15:00:00,27.34,27.36,27.32,27.35,154944.0,27.34,27.36,27.32,27.35,154944.0
2015-11-25 15:30:00,27.35,27.36,27.26,27.28,304446.0,27.35,27.36,27.26,27.28,304446.0
2015-11-27 09:30:00,27.37,27.48,27.2,27.33,261066.0,27.37,27.48,27.2,27.33,261066.0
2015-11-27 10:00:00,27.3,27.44,27.21,27.41,187674.0,27.3,27.44,27.21,27.41,187674.0
2015-11-27 10:30:00,27.42,27.49,27.39,27.39,259890.0,27.42,27.49,27.39,27.39,259890.0
2015-11-27 11:00:00,27.39,27.49,27.39,27.44,154926.0,27.39,27.49,27.39,27.44,154926.0
2015-11-27 11:30:00,27.44,27.56,27.44,27.55,235434.0,27.44,27.56,27.44,27.55,235434.0
2015-11-27 12:00:00,27.55,27.65,27.48,27.64,175428.0,27.55,27.65,27.48,27.64,175428.0
2015-11-27 12:30:00,27.65,27.65,27.49,27.52,368922.0,27.65,27.65,27.49,27.52,368922.0
2015-11-30 09:30:00,27.52,27.81,27.5,27.64,1047714.0,27.52,27.81,27.5,27.64,1047714.0
2015-11-30 10:00:00,27.66,27.67,27.33,27.35,590508.0,27.66,27.67,27.33,27.35,590508.0
2015-11-30 10:30:00,27.35,27.54,27.35,27.5,329790.0,27.35,27.54,27.35,27.5,329790.0
2015-11-30 11:00:00,27.5,27.56,27.47,27.47,251796.0,27.5,27.56,27.47,27.47,251796.0
2015-11-30 11:30:00,27.47,27.47,27.26,27.27,134184.0,27.47,27.47,27.26,27.27,134184.0
2015-11-30 12:00:00,27.28,27.32,27.21,27.21,201030.0,27.28,27.32,27.21,27.21,201030.0
2015-11-30 12:30:00,27.2,27.26,27.19,27.24,153660.0,27.2,27.26,27.19,27.24,153660.0
2015-11-30 13:00:00,27.24,27.26,27.21,27.26,156408.0,27.24,27.26,27.21,27.26,156408.0
2015-11-30 13:30:00,27.26,27.31,27.24,27.3,147204.0,27.26,27.31,27.24,27.3,147204.0
2015-11-30 14:00:00,27.3,27.33,27.28,27.3,186480.0,27.3,27.33,27.28,27.3,186480.0
2015-11-30 14:30:00,27.29,27.29,27.21,27.21,201510.0,27.29,27.29,27.21,27.21,201510.0
2015-11-30 15:00:00,27.22,27.22,27.18,27.2,405672.0,27.22,27.22,27.18,27.2,405672.0
2015-11-30 15:30:00,27.2,27.24,27.17,27.17,714408.0,27.2,27.24,27.17,27.17,714408.0
2015-12-01 09:30:00,27.39,27.67,27.22,27.57,484704.0,27.39,27.67,27.22,27.57,484704.0
2015-12-01 10:00:00,27.59,27.6,27.25,27.27,317988.0,27.59,27.6,27.25,27.27,317988.0
2015-12-01 10:30:00,27.27,27.37,27.22,27.28,385866.0,27.27,27.37,27.22,27.28,385866.0
2015-12-01 11:00:00,27.28,27.29,27.14,27.21,174804.0,27.28,27.29,27.14,27.21,174804.0
2015-12-01 11:30:00,27.23,27.34,27.19,27.29,290670.0,27.23,27.34,27.19,27.29,290670.0
2015-12-01 12:00:00,27.3,27.37,27.3,27.36,183222.0,27.3,27.37,27.3,27.36,183222.0
2015-12-01 12:30:00,27.35,27.38,27.29,27.33,428208.0,27.35,27.38,27.29,27.33,428208.0
2015-12-01 13:00:00,27.33,27.39,27.33,27.35,171174.0,27.33,27.39,27.33,27.35,171174.0
2015-12-01 13:30:00,27.33,27.47,27.32,27.46,389316.0,27.33,27.47,27.32,27.46,389316.0
2015-12-01 14:00:00,27.47,27.5,27.41,27.44,366840.0,27.47,27.5,27.41,27.44,366840.0
2015-12-01 14:30:00,27.44,27.48,27.35,27.39,389760.0,27.44,27.48,27.35,27.39,389760.0
2015-12-01 15:00:00,27.39,27.47,27.38,27.44,453600.0,27.39,27.47,27.38,27.44,453600.0
2015-12-01 15:30:00,27.43,27.52,27.41,27.47,608736.0,27.43,27.52,27.41,27.47,608736.0
2015-12-02 09:30:00,27.44,27.59,27.43,27.5,179034.0,27.44,27.59,27.43,27.5,179034.0
2015-12-02 10:00:00,27.5,27.5,27.34,27.34,382224.0,27.5,27.5,27.34,27.34,382224.0
2015-12-02 10:30:00,27.33,27.46,27.33,27.36,1138614.0,27.33,27.46,27.33,27.36,1138614.0
2015-12-02 11:00:00,27.38,27.46,27.33,27.41,345774.0,27.38,27.46,27.33,27.41,345774.0
2015-12-02 11:30:00,27.42,27.46,27.38,27.4,267714.0,27.42,27.46,27.38,27.4,267714.0
2015-12-02 12:00:00,27.41,27.44,27.32,27.34,236982.0,27.41,27.44,27.32,27.34,236982.0
2015-12-02 12:30:00,27.34,27.45,27.33,27.39,216336.0,27.34,27.45,27.33,27.39,216336.0
2015-12-02 13:00:00,27.39,27.41,27.32,27.37,216240.0,27.39,27.41,27.32,27.37,216240.0
2015-12-02 13:30:00,27.36,27.43,27.34,27.39,482364.0,27.36,27.43,27.34,27.39,482364.0
2015-12-02 14:00:00,27.39,27.4,27.25,27.25,257994.0,27.39,27.4,27.25,27.25,257994.0
2015-12-02 14:30:00,27.25,27.32,27.19,27.19,314256.0,27.25,27.32,27.19,27.19,314256.0
2015-12-02 15:00:00,27.19,27.29,27.18,27.19,432282.0,27.19,27.29,27.18,27.19,432282.0
2015-12-02 15:30:00,27.19,27.21,27.08,27.15,1090974.0,27.19,27.21,27.08,27.15,1090974.0
2015-12-03 09:30:00,27.19,27.39,27.01,27.04,463638.0,27.19,27.39,27.01,27.04,463638.0
2015-12-03 10:00:00,27.04,27.11,26.8,26.88,619488.0,27.04,27.11,26.8,26.88,619488.0
2015-12-03 10:30:00,26.86,26.93,26.82,26.92,386766.0,26.86,26.93,26.82,26.92,386766.0
2015-12-03 11:00:00,26.91,27.04,26.91,26.97,198006.0,26.91,27.04,26.91,26.97,198006.0
2015-12-03 11:30:00,26.96,26.96,26.8,26.85,172506.0,26.96,26.96,26.8,26.85,172506.0
2015-12-03 12:00:00,26.85,26.87,26.57,26.58,339060.0,26.85,26.87,26.57,26.58,339060.0
2015-12-03 12:30:00,26.58,26.67,26.51,26.51,191940.0,26.58,26.67,26.51,26.51,191940.0
2015-12-03 13:00:00,26.5,26.56,26.42,26.56,229650.0,26.5,26.56,26.42,26.56,229650.0
2015-12-03 13:30:00,26.56,26.57,26.31,26.31,177558.0,26.56,26.57,26.31,26.31,177558.0
2015-12-03 14:00:00,26.3,26.37,26.22,26.29,290580.0,26.3,26.37,26.22,26.29,290580.0
2015-12-03 14:30:00,26.3,26.33,26.15,26.33,365784.0,26.3,26.33,26.15,26.33,365784.0
2015-12-03 15:00:00,26.32,26.33,26.18,26.2,353928.0,26.32,26.33,26.18,26.2,353928.0
2015-12-03 15:30:00,26.2,26.29,26.16,26.23,806268.0,26.2,26.29,26.16,26.23,806268.0
2015-12-04 09:30:00,26.33,26.74,26.27,26.49,889698.0,26.33,26.74,26.27,26.49,889698.0
2015-12-04 10:00:00,26.49,26.57,26.46,26.47,661416.0,26.49,26.57,26.46,26.47,661416.0
2015-12-04 10:30:00,26.49,26.54,26.46,26.51,404526.0,26.49,26.54,26.46,26.51,404526.0
2015-12-04 11:00:00,26.51,26.54,26.45,26.45,387144.0,26.51,26.54,26.45,26.45,387144.0
2015-12-04 11:30:00,26.45,26.5,26.41,26.49,335382.0,26.45,26.5,26.41,26.49,335382.0
2015-12-04 12:00:00,26.49,26.5,26.45,26.47,178788.0,26.49,26.5,26.45,26.47,178788.0
2015-12-04 12:30:00,26.47,26.75,26.47,26.75,358524.0,26.47,26.75,26.47,26.75,358524.0
2015-12-04 13:00:00,26.75,26.85,26.72,26.78,188628.0,26.75,26.85,26.72,26.78,188628.0
2015-12-04 13:30:00,26.78,26.8,26.74,26.78,314466.0,26.78,26.8,26.74,26.78,314466.0
2015-12-04 14:00:00,26.77,26.82,26.75,26.78,245280.0,26.77,26.82,26.75,26.78,245280.0
2015-12-04 14:30:00,26.78,26.94,26.78,26.9,425970.0,26.78,26.94,26.78,26.9,425970.0
2015-12-04 15:00:00,26.9,27.03,26.86,27.03,495612.0,26.9,27.03,26.86,27.03,495612.0
2015-12-04 15:30:00,27.04,27.05,26.94,27.0,815766.0,27.04,27.05,26.94,27.0,815766.0
2015-12-07 09:30:00,26.85,27.21,26.65,26.65,523302.0,26.85,27.21,26.65,26.65,523302.0
2015-12-07 10:00:00,26.64,26.85,26.58,26.85,322044.0,26.64,26.85,26.58,26.85,322044.0
2015-12-07 10:30:00,26.86,26.86,26.74,26.8,322428.0,26.86,26.86,26.74,26.8,322428.0
2015-12-07 11:00:00,26.79,26.87,26.75,26.77,186336.0,26.79,26.87,26.75,26.77,186336.0
2015-12-07 11:30:00,26.8,26.85,26.77,26.8,199740.0,26.8,26.85,26.77,26.8,199740.0
2015-12-07 12:00:00,26.8,26.8,26.76,26.78,154254.0,26.8,26.8,26.76,26.78,154254.0
2015-12-07 12:30:00,26.78,26.79,26.63,26.65,219768.0,26.78,26.79,26.63,26.65,219768.0
2015-12-07 13:00:00,26.65,26.72,26.56,26.59,256938.0,26.65,26.72,26.56,26.59,256938.0
2015-12-07 13:30:00,26.59,26.61,26.5,26.54,394134.0,26.59,26.61,26.5,26.54,394134.0
2015-12-07 14:00:00,26.56,26.61,26.5,26.61,220320.0,26.56,26.61,26.5,26.61,220320.0
2015-12-07 14:30:00,26.61,26.68,26.54,26.66,234312.0,26.61,26.68,26.54,26.66,234312.0
2015-12-07 15:00:00,26.64,26.75,26.61,26.75,306144.0,26.64,26.75,26.61,26.75,306144.0
2015-12-07 15:30:00,26.76,26.89,26.74,26.8,619764.0,26.76,26.89,26.74,26.8,619764.0
2015-12-08 09:30:00,26.78,27.0,26.58,26.79,529770.0,26.78,27.0,26.58,26.79,529770.0
2015-12-08 10:00:00,26.79,26.84,26.53,26.62,210984.0,26.79,26.84,26.53,26.62,210984.0
2015-12-08 10:30:00,26.6,26.71,26.58,26.62,258624.0,26.6,26.71,26.58,26.62,258624.0
2015-12-08 11:00:00,26.62,26.77,26.61,26.67,191622.0,26.62,26.77,26.61,26.67,191622.0
2015-12-08 11:30:00,26.68,26.71,26.61,26.69,162996.0,26.68,26.71,26.61,26.69,162996.0
2015-12-08 12:00:00,26.67,26.7,26.59,26.68,122526.0,26.67,26.7,26.59,26.68,122526.0
2015-12-08 12:30:00,26.65,26.73,26.62,26.64,126906.0,26.65,26.73,26.62,26.64,126906.0
2015-12-08 13:00:00,26.66,26.76,26.65,26.7,165492.0,26.66,26.76,26.65,26.7,165492.0
2015-12-08 13:30:00,26.71,26.75,26.68,26.73,200154.0,26.71,26.75,26.68,26.73,200154.0
2015-12-08 14:00:00,26.72,26.76,26.67,26.7,142044.0,26.72,26.76,26.67,26.7,142044.0
2015-12-08 14:30:00,26.71,26.73,26.59,26.59,220002.0,26.71,26.73,26.59,26.59,220002.0
2015-12-08 15:00:00,26.59,26.67,26.57,26.61,339588.0,26.59,26.67,26.57,26.61,339588.0
2015-12-08 15:30:00,26.62,26.68,26.61,26.64,825024.0,26.62,26.68,26.61,26.64,825024.0
2015-12-09 09:30:00,26.42,27.2,26.16,27.08,927114.0,26.42,27.2,26.16,27.08,927114.0
2015-12-09 10:00:00,27.08,27.13,26.9,27.07,561264.0,27.08,27.13,26.9,27.07,561264.0
2015-12-09 10:30:00,27.05,27.24,26.94,27.02,737376.0,27.05,27.24,26.94,27.02,737376.0
2015-12-09 11:00:00,27.02,27.06,26.89,26.9,376416.0,27.02,27.06,26.89,26.9,376416.0
2015-12-09 11:30:00,26.88,26.94,26.7,26.82,485688.0,26.88,26.94,26.7,26.82,485688.0
2015-12-09 12:00:00,26.82,26.92,26.69,26.77,463344.0,26.82,26.92,26.69,26.77,463344.0
2015-12-09 12:30:00,26.74,26.77,26.55,26.77,436368.0,26.74,26.77,26.55,26.77,436368.0
2015-12-09 13:00:00,26.78,26.85,26.69,26.8,466206.0,26.78,26.85,26.69,26.8,466206.0
2015-12-09 13:30:00,26.79,26.83,26.72,26.78,346224.0,26.79,26.83,26.72,26.78,346224.0
2015-12-09 14:00:00,26.76,26.83,26.73,26.79,345798.0,26.76,26.83,26.73,26.79,345798.0
2015-12-09 14:30:00,26.78,27.03,26.78,26.93,602874.0,26.78,27.03,26.78,26.93,602874.0
2015-12-09 15:00:00,26.93,26.99,26.85,26.96,376182.0,26.93,26.99,26.85,26.96,376182.0
2015-12-09 15:30:00,26.96,27.08,26.92,27.0,911718.0,26.96,27.08,26.92,27.0,911718.0
2015-12-10 09:30:00,27.07,27.5,26.9,27.1,541386.0,27.07,27.5,26.9,27.1,541386.0
2015-12-10 10:00:00,27.08,27.19,27.05,27.11,408918.0,27.08,27.19,27.05,27.11,408918.0
2015-12-10 10:30:00,27.11,27.25,27.05,27.06,421176.0,27.11,27.25,27.05,27.06,421176.0
2015-12-10 11:00:00,27.06,27.33,27.05,27.16,456912.0,27.06,27.33,27.05,27.16,456912.0
2015-12-10 11:30:00,27.16,27.31,27.15,27.29,222948.0,27.16,27.31,27.15,27.29,222948.0
2015-12-10 12:00:00,27.29,27.38,27.26,27.38,537132.0,27.29,27.38,27.26,27.38,537132.0
2015-12-10 12:30:00,27.37,27.5,27.32,27.47,376572.0,27.37,27.5,27.32,27.47,376572.0
2015-12-10 13:00:00,27.45,27.53,27.4,27.42,247344.0,27.45,27.53,27.4,27.42,247344.0
2015-12-10 13:30:00,27.42,27.62,27.39,27.59,316746.0,27.42,27.62,27.39,27.59,316746.0
2015-12-10 14:00:00,27.58,27.63,27.51,27.62,206484.0,27.58,27.63,27.51,27.62,206484.0
2015-12-10 14:30:00,27.62,27.66,27.52,27.52,352212.0,27.62,27.66,27.52,27.52,352212.0
2015-12-10 15:00:00,27.51,27.54,27.24,27.26,357186.0,27.51,27.54,27.24,27.26,357186.0
2015-12-10 15:30:00,27.25,27.32,27.2,27.26,576912.0,27.25,27.32,27.2,27.26,576912.0
2015-12-11 09:30:00,26.93,27.37,26.86,27.32,534066.0,26.93,27.37,26.86,27.32,534066.0
2015-12-11 10:00:00,27.33,27.34,27.11,27.17,402678.0,27.33,27.34,27.11,27.17,402678.0
2015-12-11 10:30:00,27.17,27.22,26.89,26.92,416508.0,27.17,27.22,26.89,26.92,416508.0
2015-12-11 11:00:00,26.91,27.08,26.91,27.02,418638.0,26.91,27.08,26.91,27.02,418638.0
2015-12-11 11:30:00,27.0,27.02,26.94,26.94,249138.0,27.0,27.02,26.94,26.94,249138.0
2015-12-11 12:00:00,26.93,26.95,26.79,26.87,296670.0,26.93,26.95,26.79,26.87,296670.0
2015-12-11 12:30:00,26.87,26.9,26.77,26.9,238428.0,26.87,26.9,26.77,26.9,238428.0
2015-12-11 13:00:00,26.88,27.0,26.84,26.84,278604.0,26.88,27.0,26.84,26.84,278604.0
2015-12-11 13:30:00,26.86,26.9,26.8,26.81,289752.0,26.86,26.9,26.8,26.81,289752.0
2015-12-11 14:00:00,26.8,26.84,26.75,26.78,390720.0,26.8,26.84,26.75,26.78,390720.0
2015-12-11 14:30:00,26.78,26.78,26.66,26.66,368190.0,26.78,26.78,26.66,26.66,368190.0
2015-12-11 15:00:00,26.65,26.71,26.54,26.6,393012.0,26.65,26.71,26.54,26.6,393012.0
2015-12-11 15:30:00,26.6,26.63,26.54,26.62,1058436.0,26.6,26.63,26.54,26.62,1058436.0
2015-12-14 09:30:00,27.04,27.24,26.65,26.91,456639.0,27.04,27.24,26.65,26.91,456639.0
2015-12-14 10:00:00,26.9,26.97,26.58,26.62,541911.0,26.9,26.97,26.58,26.62,541911.0
2015-12-14 10:30:00,26.66,26.77,26.65,26.74,454236.0,26.66,26.77,26.65,26.74,454236.0
2015-12-14 11:00:00,26.73,26.77,26.51,26.62,298437.0,26.73,26.77,26.51,26.62,298437.0
2015-12-14 11:30:00,26.63,26.73,26.44,26.71,298443.0,26.63,26.73,26.44,26.71,298443.0
2015-12-14 12:00:00,26.7,26.86,26.66,26.82,241200.0,26.7,26.86,26.66,26.82,241200.0
2015-12-14 12:30:00,26.82,26.84,26.73,26.82,212847.0,26.82,26.84,26.73,26.82,212847.0
2015-12-14 13:00:00,26.83,26.89,26.75,26.81,193131.0,26.83,26.89,26.75,26.81,193131.0
2015-12-14 13:30:00,26.81,26.84,26.7,26.71,129189.0,26.81,26.84,26.7,26.71,129189.0
2015-12-14 14:00:00,26.72,26.73,26.58,26.58,225090.0,26.72,26.73,26.58,26.58,225090.0
2015-12-14 14:30:00,26.6,26.77,26.55,26.73,196647.0,26.6,26.77,26.55,26.73,196647.0
2015-12-14 15:00:00,26.73,26.75,26.65,26.74,231966.0,26.73,26.75,26.65,26.74,231966.0
2015-12-14 15:30:00,26.74,26.86,26.7,26.85,650880.0,26.74,26.86,26.7,26.85,650880.0
2015-12-15 09:30:00,26.96,27.12,26.88,27.11,401250.0,26.96,27.12,26.88,27.11,401250.0
2015-12-15 10:00:00,27.09,27.13,26.8,26.8,304068.0,27.09,27.13,26.8,26.8,304068.0
2015-12-15 10:30:00,26.79,26.79,26.68,26.72,257706.0,26.79,26.79,26.68,26.72,257706.0
2015-12-15 11:00:00,26.72,26.73,26.58,26.58,213471.0,26.72,26.73,26.58,26.58,213471.0
2015-12-15 11:30:00,26.59,26.63,26.51,26.62,188457.0,26.59,26.63,26.51,26.62,188457.0
2015-12-15 12:00:00,26.6,26.72,26.6,26.7,253221.0,26.6,26.72,26.6,26.7,253221.0
2015-12-15 12:30:00,26.71,26.92,26.71,26.82,208500.0,26.71,26.92,26.71,26.82,208500.0
2015-12-15 13:00:00,26.82,26.84,26.78,26.78,248940.0,26.82,26.84,26.78,26.78,248940.0
2015-12-15 13:30:00,26.77,26.84,26.74,26.82,302160.0,26.77,26.84,26.74,26.82,302160.0
2015-12-15 14:00:00,26.81,26.81,26.76,26.78,267825.0,26.81,26.81,26.76,26.78,267825.0
2015-12-15 14:30:00,26.78,26.79,26.67,26.68,279180.0,26.78,26.79,26.67,26.68,279180.0
2015-12-15 15:00:00,26.69,26.69,26.61,26.62,407550.0,26.69,26.69,26.61,26.62,407550.0
2015-12-15 15:30:00,26.62,26.72,26.56,26.68,757251.0,26.62,26.72,26.56,26.68,757251.0
2015-12-16 09:30:00,26.96,27.33,26.88,27.23,338148.0,26.96,27.33,26.88,27.23,338148.0
2015-12-16 10:00:00,27.23,27.24,27.1,27.12,181923.0,27.23,27.24,27.1,27.12,181923.0
2015-12-16 10:30:00,27.11,27.13,26.94,27.0,226134.0,27.11,27.13,26.94,27.0,226134.0
2015-12-16 11:00:00,26.98,27.0,26.91,26.98,132540.0,26.98,27.0,26.91,26.98,132540.0
2015-12-16 11:30:00,26.97,27.05,26.96,27.04,112323.0,26.97,27.05,26.96,27.04,112323.0
2015-12-16 12:00:00,27.05,27.09,26.97,27.02,87387.0,27.05,27.09,26.97,27.02,87387.0
2015-12-16 12:30:00,27.01,27.03,26.79,26.82,116214.0,27.01,27.03,26.79,26.82,116214.0
2015-12-16 13:00:00,26.82,26.9,26.77,26.88,105657.0,26.82,26.9,26.77,26.88,105657.0
2015-12-16 13:30:00,26.89,27.0,26.85,26.9,72852.0,26.89,27.0,26.85,26.9,72852.0
2015-12-16 14:00:00,26.9,27.08,26.75,26.98,122859.0,26.9,27.08,26.75,26.98,122859.0
2015-12-16 14:30:00,26.96,27.22,26.95,27.2,113256.0,26.96,27.22,26.95,27.2,113256.0
2015-12-16 15:00:00,27.2,27.2,27.05,27.14,255597.0,27.2,27.2,27.05,27.14,255597.0
2015-12-16 15:30:00,27.15,27.25,27.15,27.19,427314.0,27.15,27.25,27.15,27.19,427314.0
2015-12-17 09:30:00,27.47,27.57,27.29,27.48,369471.0,27.47,27.57,27.29,27.48,369471.0
2015-12-17 10:00:00,27.48,27.56,27.36,27.53,209940.0,27.48,27.56,27.36,27.53,209940.0
2015-12-17 10:30:00,27.51,27.61,27.46,27.55,171027.0,27.51,27.61,27.46,27.55,171027.0
2015-12-17 11:00:00,27.55,27.55,27.25,27.29,137019.0,27.55,27.55,27.25,27.29,137019.0
2015-12-17 11:30:00,27.3,27.42,27.27,27.36,112587.0,27.3,27.42,27.27,27.36,112587.0
2015-12-17 12:00:00,27.36,27.37,27.23,27.25,85194.0,27.36,27.37,27.23,27.25,85194.0
2015-12-17 12:30:00,27.25,27.27,27.14,27.19,84846.0,27.25,27.27,27.14,27.19,84846.0
2015-12-17 13:00:00,27.22,27.25,27.15,27.15,65850.0,27.22,27.25,27.15,27.15,65850.0
2015-12-17 13:30:00,27.15,27.29,27.15,27.19,103206.0,27.15,27.29,27.15,27.19,103206.0
2015-12-17 14:00:00,27.21,27.22,27.13,27.14,114657.0,27.21,27.22,27.13,27.14,114657.0
2015-12-17 14:30:00,27.14,27.2,27.11,27.14,87549.0,27.14,27.2,27.11,27.14,87549.0
2015-12-17 15:00:00,27.14,27.2,27.11,27.15,115692.0,27.14,27.2,27.11,27.15,115692.0
2015-12-17 15:30:00,27.15,27.2,26.98,26.99,340845.0,27.15,27.2,26.98,26.99,340845.0
2015-12-18 09:30:00,26.8,26.8,26.44,26.73,936585.0,26.8,26.8,26.44,26.73,936585.0
2015-12-18 10:00:00,26.73,26.75,26.57,26.58,432483.0,26.73,26.75,26.57,26.58,432483.0
2015-12-18 10:30:00,26.57,26.66,26.52,26.63,178728.0,26.57,26.66,26.52,26.63,178728.0
2015-12-18 11:00:00,26.63,26.73,26.6,26.66,128934.0,26.63,26.73,26.6,26.66,128934.0
2015-12-18 11:30:00,26.67,26.74,26.64,26.69,123801.0,26.67,26.74,26.64,26.69,123801.0
2015-12-18 12:00:00,26.69,26.72,26.56,26.61,99873.0,26.69,26.72,26.56,26.61,99873.0
2015-12-18 12:30:00,26.6,26.6,26.54,26.54,58716.0,26.6,26.6,26.54,26.54,58716.0
2015-12-18 13:00:00,26.57,26.65,26.56,26.59,97941.0,26.57,26.65,26.56,26.59,97941.0
2015-12-18 13:30:00,26.58,26.65,26.56,26.62,115281.0,26.58,26.65,26.56,26.62,115281.0
2015-12-18 14:00:00,26.61,26.66,26.53,26.58,215121.0,26.61,26.66,26.53,26.58,215121.0
2015-12-18 14:30:00,26.58,26.58,26.37,26.37,223503.0,26.58,26.58,26.37,26.37,223503.0
2015-12-18 15:00:00,26.37,26.44,26.25,26.31,290133.0,26.37,26.44,26.25,26.31,290133.0
2015-12-18 15:30:00,26.31,26.37,26.07,26.07,1340847.0,26.31,26.37,26.07,26.07,1340847.0
2015-12-21 09:30:00,26.29,26.56,26.18,26.39,229011.0,26.29,26.56,26.18,26.39,229011.0
2015-12-21 10:00:00,26.39,26.41,26.23,26.36,131430.0,26.39,26.41,26.23,26.36,131430.0
2015-12-21 10:30:00,26.35,26.39,26.13,26.16,156714.0,26.35,26.39,26.13,26.16,156714.0
2015-12-21 11:00:00,26.16,26.16,26.01,26.11,199887.0,26.16,26.16,26.01,26.11,199887.0
2015-12-21 11:30:00,26.09,26.23,26.0,26.21,211005.0,26.09,26.23,26.0,26.21,211005.0
2015-12-21 12:00:00,26.21,26.29,26.18,26.27,86736.0,26.21,26.29,26.18,26.27,86736.0
2015-12-21 12:30:00,26.25,26.33,26.22,26.32,65952.0,26.25,26.33,26.22,26.32,65952.0
2015-12-21 13:00:00,26.32,26.36,26.3,26.34,72372.0,26.32,26.36,26.3,26.34,72372.0
2015-12-21 13:30:00,26.35,26.42,26.34,26.38,84099.0,26.35,26.42,26.34,26.38,84099.0
2015-12-21 14:00:00,26.38,26.4,26.25,26.27,133713.0,26.38,26.4,26.25,26.27,133713.0
2015-12-21 14:30:00,26.28,26.3,26.23,26.25,132432.0,26.28,26.3,26.23,26.25,132432.0
2015-12-21 15:00:00,26.24,26.28,26.1,26.15,237822.0,26.24,26.28,26.1,26.15,237822.0
2015-12-21 15:30:00,26.14,26.33,26.14,26.32,491619.0,26.14,26.33,26.14,26.32,491619.0
2015-12-22 09:30:00,26.48,26.55,26.19,26.32,257382.0,26.48,26.55,26.19,26.32,257382.0
2015-12-22 10:00:00,26.32,26.43,26.22,26.4,116760.0,26.32,26.43,26.22,26.4,116760.0
2015-12-22 10:30:00,26.38,26.39,26.24,26.24,231102.0,26.38,26.39,26.24,26.24,231102.0
2015-12-22 11:00:00,26.25,26.31,26.2,26.24,156327.0,26.25,26.31,26.2,26.24,156327.0
2015-12-22 11:30:00,26.23,26.32,26.15,26.24,181770.0,26.23,26.32,26.15,26.24,181770.0
2015-12-22 12:00:00,26.23,26.37,26.19,26.37,93972.0,26.23,26.37,26.19,26.37,93972.0
2015-12-22 12:30:00,26.36,26.37,26.21,26.27,147984.0,26.36,26.37,26.21,26.27,147984.0
2015-12-22 13:00:00,26.28,26.3,26.23,26.26,179826.0,26.28,26.3,26.23,26.26,179826.0
2015-12-22 13:30:00,26.27,26.4,26.24,26.37,197313.0,26.27,26.4,26.24,26.37,197313.0
2015-12-22 14:00:00,26.38,26.5,26.36,26.4,118647.0,26.38,26.5,26.36,26.4,118647.0
2015-12-22 14:30:00,26.41,26.53,26.39,26.48,95811.0,26.41,26.53,26.39,26.48,95811.0
2015-12-22 15:00:00,26.48,26.54,26.46,26.5,229596.0,26.48,26.54,26.46,26.5,229596.0
2015-12-22 15:30:00,26.51,26.55,26.37,26.45,563655.0,26.51,26.55,26.37,26.45,563655.0
2015-12-23 09:30:00,26.65,26.74,26.25,26.37,215973.0,26.65,26.74,26.25,26.37,215973.0
2015-12-23 10:00:00,26.38,26.43,26.19,26.21,220905.0,26.38,26.43,26.19,26.21,220905.0
2015-12-23 10:30:00,26.22,26.45,26.2,26.44,89277.0,26.22,26.45,26.2,26.44,89277.0
2015-12-23 11:00:00,26.45,26.47,26.33,26.37,104355.0,26.45,26.47,26.33,26.37,104355.0
2015-12-23 11:30:00,26.38,26.42,26.31,26.39,157113.0,26.38,26.42,26.31,26.39,157113.0
2015-12-23 12:00:00,26.41,26.48,26.41,26.43,57972.0,26.41,26.48,26.41,26.43,57972.0
2015-12-23 12:30:00,26.43,26.45,26.38,26.41,83964.0,26.43,26.45,26.38,26.41,83964.0
2015-12-23 13:00:00,26.42,26.45,26.36,26.38,39093.0,26.42,26.45,26.36,26.38,39093.0
2015-12-23 13:30:00,26.38,26.42,26.36,26.38,78069.0,26.38,26.42,26.36,26.38,78069.0
2015-12-23 14:00:00,26.37,26.4,26.34,26.39,101493.0,26.37,26.4,26.34,26.39,101493.0
2015-12-23 14:30:00,26.39,26.41,26.35,26.36,136452.0,26.39,26.41,26.35,26.36,136452.0
2015-12-23 15:00:00,26.36,26.38,26.34,26.35,131034.0,26.36,26.38,26.34,26.35,131034.0
2015-12-23 15:30:00,26.34,26.39,26.27,26.37,353595.0,26.34,26.39,26.27,26.37,353595.0
2015-12-24 09:30:00,26.35,26.69,26.33,26.57,196779.0,26.35,26.69,26.33,26.57,196779.0
2015-12-24 10:00:00,26.57,26.6,26.39,26.54,89838.0,26.57,26.6,26.39,26.54,89838.0
2015-12-24 10:30:00,26.53,26.53,26.36,26.42,79386.0,26.53,26.53,26.36,26.42,79386.0
2015-12-24 11:00:00,26.42,26.48,26.37,26.42,291168.0,26.42,26.48,26.37,26.42,291168.0
2015-12-24 11:30:00,26.42,26.45,26.34,26.44,112752.0,26.42,26.45,26.34,26.44,112752.0
2015-12-24 12:00:00,26.44,26.45,26.39,26.43,102549.0,26.44,26.45,26.39,26.43,102549.0
2015-12-24 12:30:00,26.43,26.47,26.38,26.38,293784.0,26.43,26.47,26.38,26.38,293784.0
2015-12-28 09:30:00,26.33,26.71,26.33,26.54,276354.0,26.33,26.71,26.33,26.54,276354.0
2015-12-28 10:00:00,26.55,26.6,26.39,26.41,93270.0,26.55,26.6,26.39,26.41,93270.0
2015-12-28 10:30:00,26.42,26.52,26.39,26.47,140832.0,26.42,26.52,26.39,26.47,140832.0
2015-12-28 11:00:00,26.47,26.55,26.47,26.51,144768.0,26.47,26.55,26.47,26.51,144768.0
2015-12-28 11:30:00,26.51,26.57,26.5,26.51,126915.0,26.51,26.57,26.5,26.51,126915.0
2015-12-28 12:00:00,26.51,26.54,26.44,26.5,97173.0,26.51,26.54,26.44,26.5,97173.0
2015-12-28 12:30:00,26.5,26.56,26.47,26.52,107124.0,26.5,26.56,26.47,26.52,107124.0
2015-12-28 13:00:00,26.51,26.58,26.48,26.56,77169.0,26.51,26.58,26.48,26.56,77169.0
2015-12-28 13:30:00,26.57,26.59,26.46,26.49,81168.0,26.57,26.59,26.46,26.49,81168.0
2015-12-28 14:00:00,26.48,26.53,26.48,26.5,78513.0,26.48,26.53,26.48,26.5,78513.0
2015-12-28 14:30:00,26.5,26.63,26.5,26.58,93363.0,26.5,26.63,26.5,26.58,93363.0
2015-12-28 15:00:00,26.59,26.61,26.53,26.56,152880.0,26.59,26.61,26.53,26.56,152880.0
2015-12-28 15:30:00,26.57,26.64,26.57,26.61,415266.0,26.57,26.64,26.57,26.61,415266.0
2015-12-29 09:30:00,26.65,26.81,26.61,26.62,192645.0,26.65,26.81,26.61,26.62,192645.0
2015-12-29 10:00:00,26.64,26.66,26.61,26.63,153312.0,26.64,26.66,26.61,26.63,153312.0
2015-12-29 10:30:00,26.64,26.66,26.63,26.64,290028.0,26.64,26.66,26.63,26.64,290028.0
2015-12-29 11:00:00,26.65,26.67,26.61,26.62,320613.0,26.65,26.67,26.61,26.62,320613.0
2015-12-29 11:30:00,26.62,26.63,26.55,26.6,92883.0,26.62,26.63,26.55,26.6,92883.0
2015-12-29 12:00:00,26.6,26.62,26.51,26.56,59940.0,26.6,26.62,26.51,26.56,59940.0
2015-12-29 12:30:00,26.55,26.58,26.52,26.55,58881.0,26.55,26.58,26.52,26.55,58881.0
2015-12-29 13:00:00,26.55,26.59,26.54,26.56,102468.0,26.55,26.59,26.54,26.56,102468.0
2015-12-29 13:30:00,26.56,26.58,26.52,26.57,182520.0,26.56,26.58,26.52,26.57,182520.0
2015-12-29 14:00:00,26.56,26.57,26.53,26.55,143655.0,26.56,26.57,26.53,26.55,143655.0
2015-12-29 14:30:00,26.55,26.66,26.54,26.65,161046.0,26.55,26.66,26.54,26.65,161046.0
2015-12-29 15:00:00,26.64,26.64,26.61,26.63,210702.0,26.64,26.64,26.61,26.63,210702.0
2015-12-29 15:30:00,26.62,26.63,26.58,26.59,460272.0,26.62,26.63,26.58,26.59,460272.0
2015-12-30 09:30:00,26.66,26.74,26.6,26.63,181410.0,26.66,26.74,26.6,26.63,181410.0
2015-12-30 10:00:00,26.64,26.67,26.55,26.55,75456.0,26.64,26.67,26.55,26.55,75456.0
2015-12-30 10:30:00,26.55,26.65,26.54,26.65,147762.0,26.55,26.65,26.54,26.65,147762.0
2015-12-30 11:00:00,26.65,26.69,26.54,26.55,142590.0,26.65,26.69,26.54,26.55,142590.0
2015-12-30 11:30:00,26.56,26.63,26.54,26.58,130611.0,26.56,26.63,26.54,26.58,130611.0
2015-12-30 12:00:00,26.58,26.59,26.52,26.53,101625.0,26.58,26.59,26.52,26.53,101625.0
2015-12-30 12:30:00,26.54,26.55,26.45,26.46,123207.0,26.54,26.55,26.45,26.46,123207.0
2015-12-30 13:00:00,26.47,26.51,26.45,26.49,115029.0,26.47,26.51,26.45,26.49,115029.0
2015-12-30 13:30:00,26.49,26.55,26.49,26.51,66018.0,26.49,26.55,26.49,26.51,66018.0
2015-12-30 14:00:00,26.5,26.54,26.47,26.5,73521.0,26.5,26.54,26.47,26.5,73521.0
2015-12-30 14:30:00,26.52,26.53,26.47,26.48,61014.0,26.52,26.53,26.47,26.48,61014.0
2015-12-30 15:00:00,26.48,26.53,26.47,26.53,97833.0,26.48,26.53,26.47,26.53,97833.0
2015-12-30 15:30:00,26.53,26.53,26.37,26.41,248757.0,26.53,26.53,26.37,26.41,248757.0
2015-12-31 09:30:00,26.27,26.42,26.14,26.4,245931.0,26.27,26.42,26.14,26.4,245931.0
2015-12-31 10:00:00,26.42,26.46,26.32,26.33,99264.0,26.42,26.46,26.32,26.33,99264.0
2015-12-31 10:30:00,26.33,26.38,26.23,26.38,141024.0,26.33,26.38,26.23,26.38,141024.0
2015-12-31 11:00:00,26.37,26.47,26.37,26.38,261075.0,26.37,26.47,26.37,26.38,261075.0
2015-12-31 11:30:00,26.37,26.41,26.35,26.39,69252.0,26.37,26.41,26.35,26.39,69252.0
2015-12-31 12:00:00,26.38,26.5,26.38,26.5,465609.0,26.38,26.5,26.38,26.5,465609.0
2015-12-31 12:30:00,26.5,26.53,26.47,26.49,254694.0,26.5,26.53,26.47,26.49,254694.0
2015-12-31 13:00:00,26.49,26.5,26.44,26.48,226095.0,26.49,26.5,26.44,26.48,226095.0
2015-12-31 13:30:00,26.48,26.55,26.45,26.54,138216.0,26.48,26.55,26.45,26.54,138216.0
2015-12-31 14:00:00,26.53,26.59,26.46,26.48,176388.0,26.53,26.59,26.46,26.48,176388.0
2015-12-31 14:30:00,26.48,26.51,26.45,26.45,132480.0,26.48,26.51,26.45,26.45,132480.0
2015-12-31 15:00:00,26.44,26.46,26.35,26.43,203568.0,26.44,26.46,26.35,26.43,203568.0
2015-12-31 15:30:00,26.44,26.48,26.33,26.33,591141.0,26.44,26.48,26.33,26.33,591141.0
2016-01-04 09:30:00,26.03,26.14,25.5,26.01,1281135.0,26.03,26.14,25.5,26.01,1281135.0
2016-01-04 10:00:00,26.0,26.08,25.78,25.93,512913.0,26.0,26.08,25.78,25.93,512913.0
2016-01-04 10:30:00,25.93,25.99,25.92,25.99,409347.0,25.93,25.99,25.92,25.99,409347.0
2016-01-04 11:00:00,25.99,26.2,25.9,26.17,310125.0,25.99,26.2,25.9,26.17,310125.0
2016-01-04 11:30:00,26.2,26.28,26.1,26.13,316842.0,26.2,26.28,26.1,26.13,316842.0
2016-01-04 12:00:00,26.13,26.18,26.08,26.09,181173.0,26.13,26.18,26.08,26.09,181173.0
2016-01-04 12:30:00,26.09,26.21,26.06,26.15,209706.0,26.09,26.21,26.06,26.15,209706.0
2016-01-04 13:00:00,26.16,26.21,26.07,26.14,304347.0,26.16,26.21,26.07,26.14,304347.0
2016-01-04 13:30:00,26.13,26.19,26.1,26.17,342774.0,26.13,26.19,26.1,26.17,342774.0
2016-01-04 14:00:00,26.17,26.34,26.14,26.28,474492.0,26.17,26.34,26.14,26.28,474492.0
2016-01-04 14:30:00,26.26,26.27,26.12,26.2,366843.0,26.26,26.27,26.12,26.2,366843.0
2016-01-04 15:00:00,26.21,26.21,26.12,26.12,524424.0,26.21,26.21,26.12,26.12,524424.0
2016-01-04 15:30:00,26.11,26.29,26.11,26.29,992550.0,26.11,26.29,26.11,26.29,992550.0
2016-01-05 09:30:00,26.22,26.64,26.14,26.58,370509.0,26.22,26.64,26.14,26.58,370509.0
2016-01-05 10:00:00,26.55,26.57,26.36,26.42,206364.0,26.55,26.57,26.36,26.42,206364.0
2016-01-05 10:30:00,26.42,26.61,26.39,26.6,197784.0,26.42,26.61,26.39,26.6,197784.0
2016-01-05 11:00:00,26.59,26.62,26.49,26.59,169563.0,26.59,26.62,26.49,26.59,169563.0
2016-01-05 11:30:00,26.59,26.72,26.59,26.65,180087.0,26.59,26.72,26.59,26.65,180087.0
2016-01-05 12:00:00,26.66,26.66,26.51,26.59,229749.0,26.66,26.66,26.51,26.59,229749.0
2016-01-05 12:30:00,26.58,26.68,26.57,26.67,176574.0,26.58,26.68,26.57,26.67,176574.0
2016-01-05 13:00:00,26.68,26.71,26.57,26.57,173496.0,26.68,26.71,26.57,26.57,173496.0
2016-01-05 13:30:00,26.58,26.78,26.57,26.73,188619.0,26.58,26.78,26.57,26.73,188619.0
2016-01-05 14:00:00,26.72,26.82,26.67,26.74,226218.0,26.72,26.82,26.67,26.74,226218.0
2016-01-05 14:30:00,26.74,26.77,26.67,26.7,258819.0,26.74,26.77,26.67,26.7,258819.0
2016-01-05 15:00:00,26.71,26.71,26.6,26.67,366348.0,26.71,26.71,26.6,26.67,366348.0
2016-01-05 15:30:00,26.67,26.77,26.62,26.68,1018317.0,26.67,26.77,26.62,26.68,1018317.0
2016-01-06 09:30:00,26.43,26.72,26.28,26.71,531048.0,26.43,26.72,26.28,26.71,531048.0
2016-01-06 10:00:00,26.71,26.83,26.56,26.81,286017.0,26.71,26.83,26.56,26.81,286017.0
2016-01-06 10:30:00,26.8,26.83,26.62,26.82,204201.0,26.8,26.83,26.62,26.82,204201.0
2016-01-06 11:00:00,26.82,26.88,26.7,26.82,371904.0,26.82,26.88,26.7,26.82,371904.0
2016-01-06 11:30:00,26.81,26.84,26.7,26.7,104256.0,26.81,26.84,26.7,26.7,104256.0
2016-01-06 12:00:00,26.69,26.78,26.66,26.74,134655.0,26.69,26.78,26.66,26.74,134655.0
2016-01-06 12:30:00,26.74,27.0,26.71,26.85,378231.0,26.74,27.0,26.71,26.85,378231.0
2016-01-06 13:00:00,26.85,26.92,26.73,26.8,211845.0,26.85,26.92,26.73,26.8,211845.0
2016-01-06 13:30:00,26.8,26.93,26.78,26.8,233217.0,26.8,26.93,26.78,26.8,233217.0
2016-01-06 14:00:00,26.8,26.97,26.77,26.9,269490.0,26.8,26.97,26.77,26.9,269490.0
2016-01-06 14:30:00,26.91,26.92,26.68,26.73,316884.0,26.91,26.92,26.68,26.73,316884.0
2016-01-06 15:00:00,26.72,26.84,26.67,26.81,363411.0,26.72,26.84,26.67,26.81,363411.0
2016-01-06 15:30:00,26.81,26.85,26.72,26.81,748968.0,26.81,26.85,26.72,26.81,748968.0
2016-01-07 09:30:00,26.46,26.46,26.22,26.24,356412.0,26.46,26.46,26.22,26.24,356412.0
2016-01-07 10:00:00,26.24,26.3,26.15,26.25,316638.0,26.24,26.3,26.15,26.25,316638.0
2016-01-07 10:30:00,26.25,26.3,26.2,26.23,213810.0,26.25,26.3,26.2,26.23,213810.0
2016-01-07 11:00:00,26.23,26.28,26.09,26.18,287361.0,26.23,26.28,26.09,26.18,287361.0
2016-01-07 11:30:00,26.17,26.28,26.15,26.18,251898.0,26.17,26.28,26.15,26.18,251898.0
2016-01-07 12:00:00,26.16,26.25,26.05,26.08,126924.0,26.16,26.25,26.05,26.08,126924.0
2016-01-07 12:30:00,26.07,26.12,26.02,26.11,155808.0,26.07,26.12,26.02,26.11,155808.0
2016-01-07 13:00:00,26.09,26.11,25.83,25.87,245040.0,26.09,26.11,25.83,25.87,245040.0
2016-01-07 13:30:00,25.86,25.92,25.76,25.76,305754.0,25.86,25.92,25.76,25.76,305754.0
2016-01-07 14:00:00,25.76,25.78,25.66,25.7,443016.0,25.76,25.78,25.66,25.7,443016.0
2016-01-07 14:30:00,25.7,25.89,25.6,25.75,501756.0,25.7,25.89,25.6,25.75,501756.0
2016-01-07 15:00:00,25.75,25.91,25.75,25.79,689307.0,25.75,25.91,25.75,25.79,689307.0
2016-01-07 15:30:00,25.79,25.98,25.79,25.85,1627368.0,25.79,25.98,25.79,25.85,1627368.0
2016-01-08 09:30:00,25.77,26.19,25.67,25.94,362721.0,25.77,26.19,25.67,25.94,362721.0
2016-01-08 10:00:00,25.94,25.94,25.73,25.79,256668.0,25.94,25.94,25.73,25.79,256668.0
2016-01-08 10:30:00,25.79,25.82,25.53,25.61,270237.0,25.79,25.82,25.53,25.61,270237.0
2016-01-08 11:00:00,25.62,25.69,25.48,25.48,184452.0,25.62,25.69,25.48,25.48,184452.0
2016-01-08 11:30:00,25.48,25.49,25.36,25.44,303063.0,25.48,25.49,25.36,25.44,303063.0
2016-01-08 12:00:00,25.45,25.61,25.44,25.6,209424.0,25.45,25.61,25.44,25.6,209424.0
2016-01-08 12:30:00,25.59,25.59,25.4,25.46,186156.0,25.59,25.59,25.4,25.46,186156.0
2016-01-08 13:00:00,25.46,25.5,25.31,25.35,209067.0,25.46,25.5,25.31,25.35,209067.0
2016-01-08 13:30:00,25.36,25.53,25.36,25.42,194283.0,25.36,25.53,25.36,25.42,194283.0
2016-01-08 14:00:00,25.42,25.45,25.27,25.34,241083.0,25.42,25.45,25.27,25.34,241083.0
2016-01-08 14:30:00,25.33,25.56,25.32,25.47,244260.0,25.33,25.56,25.32,25.47,244260.0
2016-01-08 15:00:00,25.47,25.5,25.37,25.39,284370.0,25.47,25.5,25.37,25.39,284370.0
2016-01-08 15:30:00,25.38,25.42,25.3,25.35,1153788.0,25.38,25.42,25.3,25.35,1153788.0
2016-01-11 09:30:00,25.55,25.79,25.28,25.3,266316.0,25.55,25.79,25.28,25.3,266316.0
2016-01-11 10:00:00,25.3,25.53,25.28,25.5,425694.0,25.3,25.53,25.28,25.5,425694.0
2016-01-11 10:30:00,25.51,25.67,25.46,25.5,413748.0,25.51,25.67,25.46,25.5,413748.0
2016-01-11 11:00:00,25.49,25.55,25.42,25.48,303057.0,25.49,25.55,25.42,25.48,303057.0
2016-01-11 11:30:00,25.48,25.63,25.43,25.53,200766.0,25.48,25.63,25.43,25.53,200766.0
2016-01-11 12:00:00,25.54,25.54,25.48,25.5,293202.0,25.54,25.54,25.48,25.5,293202.0
2016-01-11 12:30:00,25.5,25.55,25.42,25.47,157869.0,25.5,25.55,25.42,25.47,157869.0
2016-01-11 13:00:00,25.47,25.52,25.31,25.32,255969.0,25.47,25.52,25.31,25.32,255969.0
2016-01-11 13:30:00,25.31,25.36,25.18,25.23,250740.0,25.31,25.36,25.18,25.23,250740.0
2016-01-11 14:00:00,25.24,25.47,25.21,25.46,289728.0,25.24,25.47,25.21,25.46,289728.0
2016-01-11 14:30:00,25.47,25.5,25.37,25.42,330363.0,25.47,25.5,25.37,25.42,330363.0
2016-01-11 15:00:00,25.43,25.48,25.29,25.42,820986.0,25.43,25.48,25.29,25.42,820986.0
2016-01-11 15:30:00,25.42,25.46,25.3,25.31,1253850.0,25.42,25.46,25.3,25.31,1253850.0
2016-01-12 09:30:00,25.5,25.84,25.44,25.65,843186.0,25.5,25.84,25.44,25.65,843186.0
2016-01-12 10:00:00,25.64,25.78,25.61,25.65,421017.0,25.64,25.78,25.61,25.65,421017.0
2016-01-12 10:30:00,25.63,25.77,25.63,25.75,379176.0,25.63,25.77,25.63,25.75,379176.0
2016-01-12 11:00:00,25.75,25.77,25.63,25.66,123855.0,25.75,25.77,25.63,25.66,123855.0
2016-01-12 11:30:00,25.66,25.7,25.58,25.67,169740.0,25.66,25.7,25.58,25.67,169740.0
2016-01-12 12:00:00,25.67,25.73,25.61,25.64,107304.0,25.67,25.73,25.61,25.64,107304.0
2016-01-12 12:30:00,25.65,25.7,25.6,25.63,199215.0,25.65,25.7,25.6,25.63,199215.0
2016-01-12 13:00:00,25.65,25.75,25.62,25.66,73506.0,25.65,25.75,25.62,25.66,73506.0
2016-01-12 13:30:00,25.64,25.75,25.62,25.66,78465.0,25.64,25.75,25.62,25.66,78465.0
2016-01-12 14:00:00,25.64,25.73,25.56,25.72,359679.0,25.64,25.73,25.56,25.72,359679.0
2016-01-12 14:30:00,25.72,25.85,25.68,25.82,95490.0,25.72,25.85,25.68,25.82,95490.0
2016-01-12 15:00:00,25.82,25.92,25.72,25.86,254358.0,25.82,25.92,25.72,25.86,254358.0
2016-01-12 15:30:00,25.86,25.96,25.82,25.91,484950.0,25.86,25.96,25.82,25.91,484950.0
2016-01-13 09:30:00,26.05,26.18,25.93,26.03,274095.0,26.05,26.18,25.93,26.03,274095.0
2016-01-13 10:00:00,26.04,26.08,25.94,26.08,212127.0,26.04,26.08,25.94,26.08,212127.0
2016-01-13 10:30:00,26.07,26.07,25.91,25.99,253485.0,26.07,26.07,25.91,25.99,253485.0
2016-01-13 11:00:00,25.98,26.07,25.9,25.98,152736.0,25.98,26.07,25.9,25.98,152736.0
2016-01-13 11:30:00,25.99,26.06,25.82,25.85,314940.0,25.99,26.06,25.82,25.85,314940.0
2016-01-13 12:00:00,25.86,25.89,25.78,25.86,207594.0,25.86,25.89,25.78,25.86,207594.0
2016-01-13 12:30:00,25.86,25.87,25.71,25.73,261354.0,25.86,25.87,25.71,25.73,261354.0
2016-01-13 13:00:00,25.73,25.76,25.57,25.61,557538.0,25.73,25.76,25.57,25.61,557538.0
2016-01-13 13:30:00,25.62,25.65,25.34,25.34,197121.0,25.62,25.65,25.34,25.34,197121.0
2016-01-13 14:00:00,25.34,25.41,25.26,25.32,294240.0,25.34,25.41,25.26,25.32,294240.0
2016-01-13 14:30:00,25.31,25.31,25.0,25.13,233778.0,25.31,25.31,25.0,25.13,233778.0
2016-01-13 15:00:00,25.15,25.18,25.06,25.13,291750.0,25.15,25.18,25.06,25.13,291750.0
2016-01-13 15:30:00,25.14,25.14,24.87,24.94,935346.0,25.14,25.14,24.87,24.94,935346.0
2016-01-14 09:30:00,24.94,25.07,24.68,24.78,340509.0,24.94,25.07,24.68,24.78,340509.0
2016-01-14 10:00:00,24.78,25.08,24.64,25.08,590928.0,24.78,25.08,24.64,25.08,590928.0
2016-01-14 10:30:00,25.08,25.23,25.01,25.2,558786.0,25.08,25.23,25.01,25.2,558786.0
2016-01-14 11:00:00,25.21,25.23,24.98,25.0,230679.0,25.21,25.23,24.98,25.0,230679.0
2016-01-14 11:30:00,25.01,25.01,24.89,24.99,285975.0,25.01,25.01,24.89,24.99,285975.0
2016-01-14 12:00:00,25.01,25.19,25.0,25.15,212220.0,25.01,25.19,25.0,25.15,212220.0
2016-01-14 12:30:00,25.16,25.28,25.11,25.21,178413.0,25.16,25.28,25.11,25.21,178413.0
2016-01-14 13:00:00,25.22,25.37,25.21,25.37,477504.0,25.22,25.37,25.21,25.37,477504.0
2016-01-14 13:30:00,25.38,25.46,25.36,25.46,222108.0,25.38,25.46,25.36,25.46,222108.0
2016-01-14 14:00:00,25.47,25.56,25.44,25.54,355266.0,25.47,25.56,25.44,25.54,355266.0
2016-01-14 14:30:00,25.54,25.63,25.46,25.63,219051.0,25.54,25.63,25.46,25.63,219051.0
2016-01-14 15:00:00,25.63,25.78,25.59,25.69,496368.0,25.63,25.78,25.59,25.69,496368.0
2016-01-14 15:30:00,25.7,25.77,25.56,25.7,1399707.0,25.7,25.77,25.56,25.7,1399707.0
2016-01-15 09:30:00,24.95,25.53,24.95,24.96,1316358.0,24.95,25.53,24.95,24.96,1316358.0
2016-01-15 10:00:00,24.96,25.29,24.92,25.28,516411.0,24.96,25.29,24.92,25.28,516411.0
2016-01-15 10:30:00,25.27,25.31,24.85,24.86,364494.0,25.27,25.31,24.85,24.86,364494.0
2016-01-15 11:00:00,24.85,25.04,24.8,25.03,272565.0,24.85,25.04,24.8,25.03,272565.0
2016-01-15 11:30:00,25.02,25.13,25.01,25.08,514458.0,25.02,25.13,25.01,25.08,514458.0
2016-01-15 12:00:00,25.07,25.1,24.85,24.9,217578.0,25.07,25.1,24.85,24.9,217578.0
2016-01-15 12:30:00,24.87,25.08,24.82,24.99,279783.0,24.87,25.08,24.82,24.99,279783.0
2016-01-15 13:00:00,24.99,25.01,24.82,24.82,269673.0,24.99,25.01,24.82,24.82,269673.0
2016-01-15 13:30:00,24.82,24.87,24.65,24.74,365982.0,24.82,24.87,24.65,24.74,365982.0
2016-01-15 14:00:00,24.75,24.96,24.71,24.83,873123.0,24.75,24.96,24.71,24.83,873123.0
2016-01-15 14:30:00,24.83,24.95,24.81,24.95,456093.0,24.83,24.95,24.81,24.95,456093.0
2016-01-15 15:00:00,24.95,25.0,24.75,25.0,557424.0,24.95,25.0,24.75,25.0,557424.0
2016-01-15 15:30:00,24.99,25.03,24.89,24.9,1660275.0,24.99,25.03,24.89,24.9,1660275.0
2016-01-19 09:30:00,25.21,25.23,24.89,24.89,1009548.0,25.21,25.23,24.89,24.89,1009548.0
2016-01-19 10:00:00,24.91,25.32,24.89,25.31,420504.0,24.91,25.32,24.89,25.31,420504.0
2016-01-19 10:30:00,25.31,25.37,25.11,25.11,253347.0,25.31,25.37,25.11,25.11,253347.0
2016-01-19 11:00:00,25.12,25.22,25.03,25.16,167049.0,25.12,25.22,25.03,25.16,167049.0
2016-01-19 11:30:00,25.17,25.34,25.12,25.25,177861.0,25.17,25.34,25.12,25.25,177861.0
2016-01-19 12:00:00,25.27,25.27,25.01,25.1,191454.0,25.27,25.27,25.01,25.1,191454.0
2016-01-19 12:30:00,25.09,25.17,25.0,25.1,347364.0,25.09,25.17,25.0,25.1,347364.0
2016-01-19 13:00:00,25.12,25.15,24.93,24.95,138507.0,25.12,25.15,24.93,24.95,138507.0
2016-01-19 13:30:00,24.97,25.06,24.87,24.89,199371.0,24.97,25.06,24.87,24.89,199371.0
2016-01-19 14:00:00,24.89,24.89,24.72,24.84,185412.0,24.89,24.89,24.72,24.84,185412.0
2016-01-19 14:30:00,24.83,24.87,24.72,24.78,226602.0,24.83,24.87,24.72,24.78,226602.0
2016-01-19 15:00:00,24.79,24.86,24.67,24.85,462063.0,24.79,24.86,24.67,24.85,462063.0
2016-01-19 15:30:00,24.86,24.97,24.79,24.84,488796.0,24.86,24.97,24.79,24.84,488796.0
2016-01-20 09:30:00,24.49,24.75,24.39,24.54,376356.0,24.49,24.75,24.39,24.54,376356.0
2016-01-20 10:00:00,24.54,24.61,24.3,24.34,415071.0,24.54,24.61,24.3,24.34,415071.0
2016-01-20 10:30:00,24.33,24.36,24.12,24.13,270300.0,24.33,24.36,24.12,24.13,270300.0
2016-01-20 11:00:00,24.12,24.38,24.07,24.36,393591.0,24.12,24.38,24.07,24.36,393591.0
2016-01-20 11:30:00,24.37,24.45,24.22,24.24,253530.0,24.37,24.45,24.22,24.24,253530.0
2016-01-20 12:00:00,24.24,24.33,24.07,24.09,226425.0,24.24,24.33,24.07,24.09,226425.0
2016-01-20 12:30:00,24.1,24.37,24.07,24.36,207939.0,24.1,24.37,24.07,24.36,207939.0
2016-01-20 13:00:00,24.36,24.39,24.15,24.21,290148.0,24.36,24.39,24.15,24.21,290148.0
2016-01-20 13:30:00,24.21,24.61,24.21,24.56,255996.0,24.21,24.61,24.21,24.56,255996.0
2016-01-20 14:00:00,24.53,24.82,24.52,24.8,401685.0,24.53,24.82,24.52,24.8,401685.0
2016-01-20 14:30:00,24.8,25.0,24.72,24.95,441105.0,24.8,25.0,24.72,24.95,441105.0
2016-01-20 15:00:00,24.94,25.32,24.87,25.29,511233.0,24.94,25.32,24.87,25.29,511233.0
2016-01-20 15:30:00,25.28,25.34,25.14,25.17,1142994.0,25.28,25.34,25.14,25.17,1142994.0
2016-01-21 09:30:00,25.54,25.87,25.44,25.63,803328.0,25.54,25.87,25.44,25.63,803328.0
2016-01-21 10:00:00,25.64,26.08,25.61,26.02,1084980.0,25.64,26.08,25.61,26.02,1084980.0
2016-01-21 10:30:00,26.01,26.13,25.83,25.96,791454.0,26.01,26.13,25.83,25.96,791454.0
2016-01-21 11:00:00,25.97,26.13,25.9,26.03,1105185.0,25.97,26.13,25.9,26.03,1105185.0
2016-01-21 11:30:00,26.02,26.37,25.95,26.36,962703.0,26.02,26.37,25.95,26.36,962703.0
2016-01-21 12:00:00,26.37,26.55,26.14,26.19,377838.0,26.37,26.55,26.14,26.19,377838.0
2016-01-21 12:30:00,26.19,26.21,26.08,26.17,163503.0,26.19,26.21,26.08,26.17,163503.0
2016-01-21 13:00:00,26.18,26.3,26.17,26.22,479718.0,26.18,26.3,26.17,26.22,479718.0
2016-01-21 13:30:00,26.23,26.3,26.18,26.22,603789.0,26.23,26.3,26.18,26.22,603789.0
2016-01-21 14:00:00,26.23,26.26,26.02,26.16,789108.0,26.23,26.26,26.02,26.16,789108.0
2016-01-21 14:30:00,26.15,26.25,26.09,26.18,234180.0,26.15,26.25,26.09,26.18,234180.0
2016-01-21 15:00:00,26.16,26.19,25.98,26.0,724605.0,26.16,26.19,25.98,26.0,724605.0
2016-01-21 15:30:00,25.99,26.11,25.92,25.94,1257774.0,25.99,26.11,25.92,25.94,1257774.0
2016-01-22 09:30:00,26.26,26.4,26.11,26.37,1021761.0,26.26,26.4,26.11,26.37,1021761.0
2016-01-22 10:00:00,26.38,26.43,26.27,26.34,424176.0,26.38,26.43,26.27,26.34,424176.0
2016-01-22 10:30:00,26.35,26.39,26.3,26.36,246264.0,26.35,26.39,26.3,26.36,246264.0
2016-01-22 11:00:00,26.35,26.43,26.32,26.42,154986.0,26.35,26.43,26.32,26.42,154986.0
2016-01-22 11:30:00,26.43,26.45,26.31,26.34,178113.0,26.43,26.45,26.31,26.34,178113.0
2016-01-22 12:00:00,26.35,26.59,26.33,26.52,420408.0,26.35,26.59,26.33,26.52,420408.0
2016-01-22 12:30:00,26.51,26.51,26.34,26.38,213336.0,26.51,26.51,26.34,26.38,213336.0
2016-01-22 13:00:00,26.38,26.42,26.33,26.34,336726.0,26.38,26.42,26.33,26.34,336726.0
2016-01-22 13:30:00,26.35,26.39,26.29,26.38,500898.0,26.35,26.39,26.29,26.38,500898.0
2016-01-22 14:00:00,26.38,26.45,26.36,26.4,417144.0,26.38,26.45,26.36,26.4,417144.0
2016-01-22 14:30:00,26.39,26.42,26.26,26.28,221853.0,26.39,26.42,26.26,26.28,221853.0
2016-01-22 15:00:00,26.28,26.3,26.21,26.27,233805.0,26.28,26.3,26.21,26.27,233805.0
2016-01-22 15:30:00,26.27,26.31,26.21,26.28,771828.0,26.27,26.31,26.21,26.28,771828.0
2016-01-25 09:30:00,26.37,26.65,26.36,26.59,286317.0,26.37,26.65,26.36,26.59,286317.0
2016-01-25 10:00:00,26.59,26.73,26.56,26.69,304230.0,26.59,26.73,26.56,26.69,304230.0
2016-01-25 10:30:00,26.7,26.74,26.63,26.67,134538.0,26.7,26.74,26.63,26.67,134538.0
2016-01-25 11:00:00,26.67,26.71,26.63,26.68,172224.0,26.67,26.71,26.63,26.68,172224.0
2016-01-25 11:30:00,26.66,26.75,26.64,26.72,134643.0,26.66,26.75,26.64,26.72,134643.0
2016-01-25 12:00:00,26.72,26.82,26.69,26.8,155955.0,26.72,26.82,26.69,26.8,155955.0
2016-01-25 12:30:00,26.79,26.86,26.73,26.85,108180.0,26.79,26.86,26.73,26.85,108180.0
2016-01-25 13:00:00,26.85,26.9,26.8,26.85,121545.0,26.85,26.9,26.8,26.85,121545.0
2016-01-25 13:30:00,26.84,26.86,26.71,26.72,130890.0,26.84,26.86,26.71,26.72,130890.0
2016-01-25 14:00:00,26.69,26.74,26.64,26.7,205197.0,26.69,26.74,26.64,26.7,205197.0
2016-01-25 14:30:00,26.7,26.82,26.69,26.82,270045.0,26.7,26.82,26.69,26.82,270045.0
2016-01-25 15:00:00,26.82,26.87,26.67,26.71,421551.0,26.82,26.87,26.67,26.71,421551.0
2016-01-25 15:30:00,26.72,26.75,26.64,26.73,967149.0,26.72,26.75,26.64,26.73,967149.0
2016-01-26 09:30:00,26.39,26.77,26.3,26.55,585900.0,26.39,26.77,26.3,26.55,585900.0
2016-01-26 10:00:00,26.57,26.77,26.56,26.7,271662.0,26.57,26.77,26.56,26.7,271662.0
2016-01-26 10:30:00,26.71,26.84,26.65,26.73,167322.0,26.71,26.84,26.65,26.73,167322.0
2016-01-26 11:00:00,26.73,26.8,26.52,26.72,477822.0,26.73,26.8,26.52,26.72,477822.0
2016-01-26 11:30:00,26.73,26.83,26.69,26.77,288486.0,26.73,26.83,26.69,26.77,288486.0
2016-01-26 12:00:00,26.77,26.95,26.77,26.92,140151.0,26.77,26.95,26.77,26.92,140151.0
2016-01-26 12:30:00,26.91,26.95,26.84,26.84,93036.0,26.91,26.95,26.84,26.84,93036.0
2016-01-26 13:00:00,26.84,26.94,26.82,26.92,86586.0,26.84,26.94,26.82,26.92,86586.0
2016-01-26 13:30:00,26.93,26.93,26.82,26.83,103830.0,26.93,26.93,26.82,26.83,103830.0
2016-01-26 14:00:00,26.83,26.83,26.73,26.74,180021.0,26.83,26.83,26.73,26.74,180021.0
2016-01-26 14:30:00,26.74,26.75,26.65,26.67,201780.0,26.74,26.75,26.65,26.67,201780.0
2016-01-26 15:00:00,26.67,26.74,26.65,26.66,360981.0,26.67,26.74,26.65,26.66,360981.0
2016-01-26 15:30:00,26.67,26.76,26.66,26.72,651075.0,26.67,26.76,26.66,26.72,651075.0
2016-01-27 09:30:00,26.74,26.86,26.7,26.72,293136.0,26.74,26.86,26.7,26.72,293136.0
2016-01-27 10:00:00,26.7,26.77,26.59,26.59,533958.0,26.7,26.77,26.59,26.59,533958.0
2016-01-27 10:30:00,26.6,26.68,26.46,26.52,624270.0,26.6,26.68,26.46,26.52,624270.0
2016-01-27 11:00:00,26.52,26.53,26.35,26.43,683487.0,26.52,26.53,26.35,26.43,683487.0
2016-01-27 11:30:00,26.44,26.53,26.39,26.42,1323471.0,26.44,26.53,26.39,26.42,1323471.0
2016-01-27 12:00:00,26.42,26.67,26.39,26.62,541782.0,26.42,26.67,26.39,26.62,541782.0
2016-01-27 12:30:00,26.61,26.68,26.56,26.59,505485.0,26.61,26.68,26.56,26.59,505485.0
2016-01-27 13:00:00,26.59,26.63,26.52,26.58,336120.0,26.59,26.63,26.52,26.58,336120.0
2016-01-27 13:30:00,26.57,26.62,26.54,26.6,211608.0,26.57,26.62,26.54,26.6,211608.0
2016-01-27 14:00:00,26.6,26.65,26.25,26.32,535743.0,26.6,26.65,26.25,26.32,535743.0
2016-01-27 14:30:00,26.31,26.35,26.01,26.04,440739.0,26.31,26.35,26.01,26.04,440739.0
2016-01-27 15:00:00,26.05,26.06,25.75,25.94,542220.0,26.05,26.06,25.75,25.94,542220.0
2016-01-27 15:30:00,25.93,25.99,25.84,25.97,975126.0,25.93,25.99,25.84,25.97,975126.0
2016-01-28 09:30:00,26.06,26.06,25.74,25.76,210936.0,26.06,26.06,25.74,25.76,210936.0
2016-01-28 10:00:00,25.76,25.77,25.19,25.21,541044.0,25.76,25.77,25.19,25.21,541044.0
2016-01-28 10:30:00,25.21,25.36,25.13,25.29,375834.0,25.21,25.36,25.13,25.29,375834.0
2016-01-28 11:00:00,25.29,25.61,25.29,25.41,330354.0,25.29,25.61,25.29,25.41,330354.0
2016-01-28 11:30:00,25.4,25.42,25.2,25.2,367494.0,25.4,25.42,25.2,25.2,367494.0
2016-01-28 12:00:00,25.19,25.23,25.08,25.22,388290.0,25.19,25.23,25.08,25.22,388290.0
2016-01-28 12:30:00,25.22,25.4,25.21,25.24,254166.0,25.22,25.4,25.21,25.24,254166.0
2016-01-28 13:00:00,25.24,25.31,25.08,25.15,345147.0,25.24,25.31,25.08,25.15,345147.0
2016-01-28 13:30:00,25.16,25.28,25.14,25.18,288999.0,25.16,25.28,25.14,25.18,288999.0
2016-01-28 14:00:00,25.18,25.37,25.18,25.32,295077.0,25.18,25.37,25.18,25.32,295077.0
2016-01-28 14:30:00,25.34,25.39,25.2,25.23,309864.0,25.34,25.39,25.2,25.23,309864.0
2016-01-28 15:00:00,25.24,25.29,25.17,25.18,393609.0,25.24,25.29,25.17,25.18,393609.0
2016-01-28 15:30:00,25.17,25.33,25.16,25.3,1182993.0,25.17,25.33,25.16,25.3,1182993.0
2016-01-29 09:30:00,25.32,26.0,25.32,25.91,761967.0,25.32,26.0,25.32,25.91,761967.0
2016-01-29 10:00:00,25.9,26.0,25.81,25.9,706677.0,25.9,26.0,25.81,25.9,706677.0
2016-01-29 10:30:00,25.9,25.94,25.79,25.8,384384.0,25.9,25.94,25.79,25.8,384384.0
2016-01-29 11:00:00,25.81,25.98,25.74,25.77,429492.0,25.81,25.98,25.74,25.77,429492.0
2016-01-29 11:30:00,25.77,25.9,25.71,25.89,337677.0,25.77,25.9,25.71,25.89,337677.0
2016-01-29 12:00:00,25.88,26.1,25.87,25.99,199371.0,25.88,26.1,25.87,25.99,199371.0
2016-01-29 12:30:00,25.98,26.1,25.94,25.98,385482.0,25.98,26.1,25.94,25.98,385482.0
2016-01-29 13:00:00,25.97,26.02,25.85,25.9,149394.0,25.97,26.02,25.85,25.9,149394.0
2016-01-29 13:30:00,25.89,25.96,25.79,25.93,227478.0,25.89,25.96,25.79,25.93,227478.0
2016-01-29 14:00:00,25.91,26.0,25.91,25.98,302898.0,25.91,26.0,25.91,25.98,302898.0
2016-01-29 14:30:00,25.98,25.98,25.86,25.88,304917.0,25.98,25.98,25.86,25.88,304917.0
2016-01-29 15:00:00,25.89,26.01,25.89,26.0,338832.0,25.89,26.01,25.89,26.0,338832.0
2016-01-29 15:30:00,26.0,26.09,25.94,26.05,827964.0,26.0,26.09,25.94,26.05,827964.0
2016-02-01 09:30:00,25.96,26.21,25.88,26.18,290892.0,25.96,26.21,25.88,26.18,290892.0
2016-02-01 10:00:00,26.19,26.38,26.12,26.17,334509.0,26.19,26.38,26.12,26.17,334509.0
2016-02-01 10:30:00,26.16,26.32,26.15,26.32,308856.0,26.16,26.32,26.15,26.32,308856.0
2016-02-01 11:00:00,26.32,26.4,26.25,26.4,216429.0,26.32,26.4,26.25,26.4,216429.0
2016-02-01 11:30:00,26.41,26.53,26.37,26.45,259344.0,26.41,26.53,26.37,26.45,259344.0
2016-02-01 12:00:00,26.44,26.45,26.27,26.33,196095.0,26.44,26.45,26.27,26.33,196095.0
2016-02-01 12:30:00,26.34,26.37,26.19,26.19,224082.0,26.34,26.37,26.19,26.19,224082.0
2016-02-01 13:00:00,26.2,26.43,26.17,26.43,142467.0,26.2,26.43,26.17,26.43,142467.0
2016-02-01 13:30:00,26.42,26.43,26.24,26.37,340200.0,26.42,26.43,26.24,26.37,340200.0
2016-02-01 14:00:00,26.39,26.43,26.27,26.34,619380.0,26.39,26.43,26.27,26.34,619380.0
2016-02-01 14:30:00,26.35,26.39,26.26,26.26,708054.0,26.35,26.39,26.26,26.26,708054.0
2016-02-01 15:00:00,26.26,26.38,26.24,26.37,1010772.0,26.26,26.38,26.24,26.37,1010772.0
2016-02-01 15:30:00,26.37,26.43,26.26,26.27,824679.0,26.37,26.43,26.26,26.27,824679.0
2016-02-02 09:30:00,25.87,26.06,25.69,25.82,518511.0,25.87,26.06,25.69,25.82,518511.0
2016-02-02 10:00:00,25.82,26.0,25.75,25.95,482211.0,25.82,26.0,25.75,25.95,482211.0
2016-02-02 10:30:00,25.94,26.01,25.88,25.89,392199.0,25.94,26.01,25.88,25.89,392199.0
2016-02-02 11:00:00,25.89,26.0,25.83,25.96,450135.0,25.89,26.0,25.83,25.96,450135.0
2016-02-02 11:30:00,25.95,25.98,25.87,25.93,436062.0,25.95,25.98,25.87,25.93,436062.0
2016-02-02 12:00:00,25.92,25.95,25.78,25.82,286812.0,25.92,25.95,25.78,25.82,286812.0
2016-02-02 12:30:00,25.81,25.86,25.69,25.69,294207.0,25.81,25.86,25.69,25.69,294207.0
2016-02-02 13:00:00,25.7,25.89,25.65,25.85,213798.0,25.7,25.89,25.65,25.85,213798.0
2016-02-02 13:30:00,25.83,25.83,25.59,25.68,293388.0,25.83,25.83,25.59,25.68,293388.0
2016-02-02 14:00:00,25.69,25.73,25.55,25.57,562893.0,25.69,25.73,25.55,25.57,562893.0
2016-02-02 14:30:00,25.58,25.76,25.58,25.72,477486.0,25.58,25.76,25.58,25.72,477486.0
2016-02-02 15:00:00,25.72,25.76,25.53,25.63,771483.0,25.72,25.76,25.53,25.63,771483.0
2016-02-02 15:30:00,25.64,25.68,25.6,25.64,1626738.0,25.64,25.68,25.6,25.64,1626738.0
2016-02-03 09:30:00,27.54,27.8,27.08,27.39,3142005.0,27.54,27.8,27.08,27.39,3142005.0
2016-02-03 10:00:00,27.45,27.55,27.22,27.37,1053867.0,27.45,27.55,27.22,27.37,1053867.0
2016-02-03 10:30:00,27.36,27.46,27.15,27.34,1044357.0,27.36,27.46,27.15,27.34,1044357.0
2016-02-03 11:00:00,27.34,27.36,27.12,27.29,627138.0,27.34,27.36,27.12,27.29,627138.0
2016-02-03 11:30:00,27.28,27.64,27.21,27.63,865551.0,27.28,27.64,27.21,27.63,865551.0
2016-02-03 12:00:00,27.64,27.67,27.41,27.55,388632.0,27.64,27.67,27.41,27.55,388632.0
2016-02-03 12:30:00,27.55,27.75,27.51,27.53,839892.0,27.55,27.75,27.51,27.53,839892.0
2016-02-03 13:00:00,27.55,27.59,26.98,27.21,728778.0,27.55,27.59,26.98,27.21,728778.0
2016-02-03 13:30:00,27.22,27.36,27.21,27.29,510900.0,27.22,27.36,27.21,27.29,510900.0
2016-02-03 14:00:00,27.29,27.67,27.27,27.63,556134.0,27.29,27.67,27.27,27.63,556134.0
2016-02-03 14:30:00,27.63,27.75,27.49,27.62,546600.0,27.63,27.75,27.49,27.62,546600.0
2016-02-03 15:00:00,27.63,27.76,27.58,27.71,1031712.0,27.63,27.76,27.58,27.71,1031712.0
2016-02-03 15:30:00,27.72,27.82,27.68,27.78,1424883.0,27.72,27.82,27.68,27.78,1424883.0
2016-02-04 09:30:00,27.73,27.86,27.49,27.85,547032.0,27.73,27.86,27.49,27.85,547032.0
2016-02-04 10:00:00,27.81,27.88,27.49,27.86,964695.0,27.81,27.88,27.49,27.86,964695.0
2016-02-04 10:30:00,27.86,28.07,27.84,27.96,1018137.0,27.86,28.07,27.84,27.96,1018137.0
2016-02-04 11:00:00,27.97,27.98,27.68,27.72,547797.0,27.97,27.98,27.68,27.72,547797.0
2016-02-04 11:30:00,27.72,27.91,27.7,27.84,441984.0,27.72,27.91,27.7,27.84,441984.0
2016-02-04 12:00:00,27.86,27.92,27.82,27.9,395469.0,27.86,27.92,27.82,27.9,395469.0
2016-02-04 12:30:00,27.9,27.92,27.8,27.87,472422.0,27.9,27.92,27.8,27.87,472422.0
2016-02-04 13:00:00,27.88,28.16,27.88,28.12,358254.0,27.88,28.16,27.88,28.12,358254.0
2016-02-04 13:30:00,28.14,28.16,27.84,27.86,433533.0,28.14,28.16,27.84,27.86,433533.0
2016-02-04 14:00:00,27.86,27.86,27.72,27.73,429954.0,27.86,27.86,27.72,27.73,429954.0
2016-02-04 14:30:00,27.73,27.8,27.68,27.76,452448.0,27.73,27.8,27.68,27.76,452448.0
2016-02-04 15:00:00,27.76,27.89,27.73,27.84,1045599.0,27.76,27.89,27.73,27.84,1045599.0
2016-02-04 15:30:00,27.85,27.93,27.8,27.86,1097082.0,27.85,27.93,27.8,27.86,1097082.0
2016-02-05 09:30:00,27.82,28.28,27.82,28.01,720312.0,27.82,28.28,27.82,28.01,720312.0
2016-02-05 10:00:00,28.02,28.17,27.88,27.94,539787.0,28.02,28.17,27.88,27.94,539787.0
2016-02-05 10:30:00,27.93,28.04,27.78,27.85,486957.0,27.93,28.04,27.78,27.85,486957.0
2016-02-05 11:00:00,27.86,27.88,27.58,27.7,260034.0,27.86,27.88,27.58,27.7,260034.0
2016-02-05 11:30:00,27.71,27.89,27.7,27.83,231489.0,27.71,27.89,27.7,27.83,231489.0
2016-02-05 12:00:00,27.83,27.91,27.65,27.77,299772.0,27.83,27.91,27.65,27.77,299772.0
2016-02-05 12:30:00,27.77,27.86,27.76,27.81,239577.0,27.77,27.86,27.76,27.81,239577.0
2016-02-05 13:00:00,27.81,27.97,27.8,27.96,255975.0,27.81,27.97,27.8,27.96,255975.0
2016-02-05 13:30:00,27.97,27.97,27.53,27.53,223689.0,27.97,27.97,27.53,27.53,223689.0
2016-02-05 14:00:00,27.55,27.58,27.33,27.34,393366.0,27.55,27.58,27.33,27.34,393366.0
2016-02-05 14:30:00,27.34,27.41,27.3,27.31,326574.0,27.34,27.41,27.3,27.31,326574.0
2016-02-05 15:00:00,27.31,27.41,27.22,27.32,253710.0,27.31,27.41,27.22,27.32,253710.0
2016-02-05 15:30:00,27.32,27.34,27.22,27.34,783384.0,27.32,27.34,27.22,27.34,783384.0
2016-02-08 09:30:00,27.05,27.23,26.97,27.07,495279.0,27.05,27.23,26.97,27.07,495279.0
2016-02-08 10:00:00,27.05,27.2,26.85,26.85,355563.0,27.05,27.2,26.85,26.85,355563.0
2016-02-08 10:30:00,26.85,27.13,26.65,26.71,481635.0,26.85,27.13,26.65,26.71,481635.0
2016-02-08 11:00:00,26.71,26.76,26.41,26.46,513588.0,26.71,26.76,26.41,26.46,513588.0
2016-02-08 11:30:00,26.47,26.6,26.44,26.58,1137912.0,26.47,26.6,26.44,26.58,1137912.0
2016-02-08 12:00:00,26.59,26.79,26.59,26.75,277203.0,26.59,26.79,26.59,26.75,277203.0
2016-02-08 12:30:00,26.77,26.83,26.32,26.33,833976.0,26.77,26.83,26.32,26.33,833976.0
2016-02-08 13:00:00,26.33,26.33,25.9,25.91,545634.0,26.33,26.33,25.9,25.91,545634.0
2016-02-08 13:30:00,25.91,25.99,25.44,25.49,871326.0,25.91,25.99,25.44,25.49,871326.0
2016-02-08 14:00:00,25.5,25.67,25.21,25.25,707313.0,25.5,25.67,25.21,25.25,707313.0
2016-02-08 14:30:00,25.25,25.39,25.13,25.29,540786.0,25.25,25.39,25.13,25.29,540786.0
2016-02-08 15:00:00,25.29,25.39,25.1,25.36,1081062.0,25.29,25.39,25.1,25.36,1081062.0
2016-02-08 15:30:00,25.37,25.81,25.37,25.66,1606632.0,25.37,25.81,25.37,25.66,1606632.0
2016-02-09 09:30:00,25.21,25.87,25.21,25.83,818379.0,25.21,25.87,25.21,25.83,818379.0
2016-02-09 10:00:00,25.82,26.04,25.58,25.59,497400.0,25.82,26.04,25.58,25.59,497400.0
2016-02-09 10:30:00,25.59,25.63,25.32,25.35,469677.0,25.59,25.63,25.32,25.35,469677.0
2016-02-09 11:00:00,25.34,25.62,25.3,25.55,521133.0,25.34,25.62,25.3,25.55,521133.0
2016-02-09 11:30:00,25.54,25.57,25.29,25.34,294228.0,25.54,25.57,25.29,25.34,294228.0
2016-02-09 12:00:00,25.34,25.43,25.28,25.35,294141.0,25.34,25.43,25.28,25.35,294141.0
2016-02-09 12:30:00,25.33,25.4,25.27,25.34,251025.0,25.33,25.4,25.27,25.34,251025.0
2016-02-09 13:00:00,25.34,25.37,25.25,25.26,237843.0,25.34,25.37,25.25,25.26,237843.0
2016-02-09 13:30:00,25.26,25.42,25.26,25.4,225144.0,25.26,25.42,25.26,25.4,225144.0
2016-02-09 14:00:00,25.41,25.56,25.39,25.39,288495.0,25.41,25.56,25.39,25.39,288495.0
2016-02-09 14:30:00,25.38,25.53,25.38,25.52,420138.0,25.38,25.53,25.38,25.52,420138.0
2016-02-09 15:00:00,25.52,25.78,25.48,25.52,438933.0,25.52,25.78,25.48,25.52,438933.0
2016-02-09 15:30:00,25.53,25.58,25.41,25.44,1111584.0,25.53,25.58,25.41,25.44,1111584.0
2016-02-10 09:30:00,25.81,26.61,25.74,26.61,958065.0,25.81,26.61,25.74,26.61,958065.0
2016-02-10 10:00:00,26.61,26.86,26.48,26.78,751722.0,26.61,26.86,26.48,26.78,751722.0
2016-02-10 10:30:00,26.79,26.87,26.52,26.53,560028.0,26.79,26.87,26.52,26.53,560028.0
2016-02-10 11:00:00,26.53,26.57,26.37,26.49,239223.0,26.53,26.57,26.37,26.49,239223.0
2016-02-10 11:30:00,26.49,26.65,26.42,26.61,429966.0,26.49,26.65,26.42,26.61,429966.0
2016-02-10 12:00:00,26.61,26.79,26.54,26.78,215364.0,26.61,26.79,26.54,26.78,215364.0
2016-02-10 12:30:00,26.78,26.82,26.56,26.74,424206.0,26.78,26.82,26.56,26.74,424206.0
2016-02-10 13:00:00,26.73,26.74,26.52,26.54,240744.0,26.73,26.74,26.52,26.54,240744.0
2016-02-10 13:30:00,26.54,26.61,26.5,26.53,170574.0,26.54,26.61,26.5,26.53,170574.0
2016-02-10 14:00:00,26.53,26.56,26.4,26.46,337362.0,26.53,26.56,26.4,26.46,337362.0
2016-02-10 14:30:00,26.44,26.49,26.23,26.25,442242.0,26.44,26.49,26.23,26.25,442242.0
2016-02-10 15:00:00,26.25,26.47,26.19,26.2,470835.0,26.25,26.47,26.19,26.2,470835.0
2016-02-10 15:30:00,26.21,26.37,26.15,26.33,1119648.0,26.21,26.37,26.15,26.33,1119648.0
2016-02-11 09:30:00,25.85,26.22,25.78,25.99,287202.0,25.85,26.22,25.78,25.99,287202.0
2016-02-11 10:00:00,26.0,26.01,25.78,25.83,226977.0,26.0,26.01,25.78,25.83,226977.0
2016-02-11 10:30:00,25.83,26.04,25.79,25.83,176499.0,25.83,26.04,25.79,25.83,176499.0
2016-02-11 11:00:00,25.83,25.85,25.63,25.7,281514.0,25.83,25.85,25.63,25.7,281514.0
2016-02-11 11:30:00,25.68,25.91,25.63,25.85,334788.0,25.68,25.91,25.63,25.85,334788.0
2016-02-11 12:00:00,25.84,25.99,25.8,25.92,180339.0,25.84,25.99,25.8,25.92,180339.0
2016-02-11 12:30:00,25.91,26.08,25.84,26.04,177858.0,25.91,26.08,25.84,26.04,177858.0
2016-02-11 13:00:00,26.05,26.1,25.96,26.03,353970.0,26.05,26.1,25.96,26.03,353970.0
2016-02-11 13:30:00,26.02,26.07,25.83,25.99,206940.0,26.02,26.07,25.83,25.99,206940.0
2016-02-11 14:00:00,25.98,26.06,25.92,25.94,582384.0,25.98,26.06,25.92,25.94,582384.0
2016-02-11 14:30:00,25.93,26.47,25.92,26.27,627120.0,25.93,26.47,25.92,26.27,627120.0
2016-02-11 15:00:00,26.27,26.39,26.18,26.38,652494.0,26.27,26.39,26.18,26.38,652494.0
2016-02-11 15:30:00,26.39,26.59,26.31,26.34,1161585.0,26.39,26.59,26.31,26.34,1161585.0
2016-02-12 09:30:00,26.54,26.67,26.3,26.39,501696.0,26.54,26.67,26.3,26.39,501696.0
2016-02-12 10:00:00,26.37,26.41,26.21,26.35,654417.0,26.37,26.41,26.21,26.35,654417.0
2016-02-12 10:30:00,26.36,26.46,26.25,26.27,348504.0,26.36,26.46,26.25,26.27,348504.0
2016-02-12 11:00:00,26.27,26.51,26.2,26.35,552384.0,26.27,26.51,26.2,26.35,552384.0
2016-02-12 11:30:00,26.35,26.44,26.27,26.33,278370.0,26.35,26.44,26.27,26.33,278370.0
2016-02-12 12:00:00,26.33,26.47,26.27,26.43,155916.0,26.33,26.47,26.27,26.43,155916.0
2016-02-12 12:30:00,26.42,26.64,26.37,26.56,260805.0,26.42,26.64,26.37,26.56,260805.0
2016-02-12 13:00:00,26.56,26.66,26.53,26.65,274449.0,26.56,26.66,26.53,26.65,274449.0
2016-02-12 13:30:00,26.66,26.78,26.63,26.71,276618.0,26.66,26.78,26.63,26.71,276618.0
2016-02-12 14:00:00,26.71,26.86,26.68,26.81,211074.0,26.71,26.86,26.68,26.81,211074.0
2016-02-12 14:30:00,26.81,26.93,26.8,26.84,348756.0,26.81,26.93,26.8,26.84,348756.0
2016-02-12 15:00:00,26.84,26.98,26.83,26.96,382275.0,26.84,26.98,26.83,26.96,382275.0
2016-02-12 15:30:00,26.98,27.04,26.92,27.01,1314576.0,26.98,27.04,26.92,27.01,1314576.0
2016-02-16 09:30:00,27.13,27.56,27.04,27.48,460173.0,27.13,27.56,27.04,27.48,460173.0
2016-02-16 10:00:00,27.49,27.55,27.33,27.46,351762.0,27.49,27.55,27.33,27.46,351762.0
2016-02-16 10:30:00,27.45,27.55,27.33,27.43,206748.0,27.45,27.55,27.33,27.43,206748.0
2016-02-16 11:00:00,27.42,27.53,27.34,27.48,316512.0,27.42,27.53,27.34,27.48,316512.0
2016-02-16 11:30:00,27.48,27.72,27.47,27.68,433023.0,27.48,27.72,27.47,27.68,433023.0
2016-02-16 12:00:00,27.69,27.81,27.66,27.77,230010.0,27.69,27.81,27.66,27.77,230010.0
2016-02-16 12:30:00,27.79,27.93,27.78,27.91,299019.0,27.79,27.93,27.78,27.91,299019.0
2016-02-16 13:00:00,27.92,27.94,27.85,27.89,230295.0,27.92,27.94,27.85,27.89,230295.0
2016-02-16 13:30:00,27.89,28.04,27.87,28.01,553098.0,27.89,28.04,27.87,28.01,553098.0
2016-02-16 14:00:00,28.01,28.1,28.0,28.09,413154.0,28.01,28.1,28.0,28.09,413154.0
2016-02-16 14:30:00,28.09,28.11,28.05,28.1,292734.0,28.09,28.11,28.05,28.1,292734.0
2016-02-16 15:00:00,28.1,28.13,28.02,28.07,568779.0,28.1,28.13,28.02,28.07,568779.0
2016-02-16 15:30:00,28.07,28.16,28.03,28.15,1398339.0,28.07,28.16,28.03,28.15,1398339.0
2016-02-17 09:30:00,28.39,28.55,28.15,28.52,518691.0,28.39,28.55,28.15,28.52,518691.0
2016-02-17 10:00:00,28.56,28.67,28.48,28.59,573621.0,28.56,28.67,28.48,28.59,573621.0
2016-02-17 10:30:00,28.6,28.6,28.47,28.52,289389.0,28.6,28.6,28.47,28.52,289389.0
2016-02-17 11:00:00,28.52,28.59,28.47,28.57,416985.0,28.52,28.59,28.47,28.57,416985.0
2016-02-17 11:30:00,28.57,28.61,28.47,28.58,283566.0,28.57,28.61,28.47,28.58,283566.0
2016-02-17 12:00:00,28.59,28.64,28.51,28.61,201819.0,28.59,28.64,28.51,28.61,201819.0
2016-02-17 12:30:00,28.61,28.67,28.51,28.52,182985.0,28.61,28.67,28.51,28.52,182985.0
2016-02-17 13:00:00,28.52,28.64,28.51,28.62,269868.0,28.52,28.64,28.51,28.62,269868.0
2016-02-17 13:30:00,28.6,28.62,28.53,28.55,357501.0,28.6,28.62,28.53,28.55,357501.0
2016-02-17 14:00:00,28.55,28.67,28.54,28.65,255933.0,28.55,28.67,28.54,28.65,255933.0
2016-02-17 14:30:00,28.65,28.83,28.65,28.76,400926.0,28.65,28.83,28.65,28.76,400926.0
2016-02-17 15:00:00,28.76,28.84,28.75,28.82,388410.0,28.76,28.84,28.75,28.82,388410.0
2016-02-17 15:30:00,28.82,28.9,28.81,28.87,1504743.0,28.82,28.9,28.81,28.87,1504743.0
2016-02-18 09:30:00,28.91,29.32,28.9,29.32,640920.0,28.91,29.32,28.9,29.32,640920.0
2016-02-18 10:00:00,29.32,29.51,29.24,29.47,773298.0,29.32,29.51,29.24,29.47,773298.0
2016-02-18 10:30:00,29.49,29.49,29.22,29.26,480507.0,29.49,29.49,29.22,29.26,480507.0
2016-02-18 11:00:00,29.25,29.28,28.97,29.1,530820.0,29.25,29.28,28.97,29.1,530820.0
2016-02-18 11:30:00,29.11,29.13,29.0,29.06,360783.0,29.11,29.13,29.0,29.06,360783.0
2016-02-18 12:00:00,29.07,29.08,28.88,29.01,617115.0,29.07,29.08,28.88,29.01,617115.0
2016-02-18 12:30:00,29.01,29.04,28.86,28.86,180276.0,29.01,29.04,28.86,28.86,180276.0
2016-02-18 13:00:00,28.85,28.91,28.84,28.85,340698.0,28.85,28.91,28.84,28.85,340698.0
2016-02-18 13:30:00,28.86,28.87,28.77,28.79,235710.0,28.86,28.87,28.77,28.79,235710.0
2016-02-18 14:00:00,28.79,28.84,28.73,28.81,300576.0,28.79,28.84,28.73,28.81,300576.0
2016-02-18 14:30:00,28.81,28.87,28.75,28.83,303159.0,28.81,28.87,28.75,28.83,303159.0
2016-02-18 15:00:00,28.83,28.86,28.72,28.76,315606.0,28.83,28.86,28.72,28.76,315606.0
2016-02-18 15:30:00,28.75,28.78,28.68,28.75,873276.0,28.75,28.78,28.68,28.75,873276.0
2016-02-19 09:30:00,28.76,28.86,28.48,28.53,526662.0,28.76,28.86,28.48,28.53,526662.0
2016-02-19 10:00:00,28.53,28.67,28.35,28.63,390177.0,28.53,28.67,28.35,28.63,390177.0
2016-02-19 10:30:00,28.62,28.67,28.54,28.58,229155.0,28.62,28.67,28.54,28.58,229155.0
2016-02-19 11:00:00,28.57,28.65,28.49,28.63,285228.0,28.57,28.65,28.49,28.63,285228.0
2016-02-19 11:30:00,28.63,28.67,28.54,28.54,182991.0,28.63,28.67,28.54,28.54,182991.0
2016-02-19 12:00:00,28.54,28.63,28.51,28.53,148842.0,28.54,28.63,28.51,28.53,148842.0
2016-02-19 12:30:00,28.53,28.57,28.51,28.55,284268.0,28.53,28.57,28.51,28.55,284268.0
2016-02-19 13:00:00,28.54,28.55,28.43,28.47,177480.0,28.54,28.55,28.43,28.47,177480.0
2016-02-19 13:30:00,28.49,28.6,28.47,28.59,315489.0,28.49,28.6,28.47,28.59,315489.0
2016-02-19 14:00:00,28.59,28.78,28.59,28.74,416013.0,28.59,28.78,28.59,28.74,416013.0
2016-02-19 14:30:00,28.73,28.79,28.64,28.68,161973.0,28.73,28.79,28.64,28.68,161973.0
2016-02-19 15:00:00,28.67,28.87,28.65,28.87,270924.0,28.67,28.87,28.65,28.87,270924.0
2016-02-19 15:30:00,28.87,28.87,28.73,28.74,428010.0,28.87,28.87,28.73,28.74,428010.0
2016-02-22 09:30:00,28.97,29.1,28.79,29.07,493866.0,28.97,29.1,28.79,29.07,493866.0
2016-02-22 10:00:00,29.08,29.08,28.74,28.93,453798.0,29.08,29.08,28.74,28.93,453798.0
2016-02-22 10:30:00,28.94,28.98,28.87,28.9,182283.0,28.94,28.98,28.87,28.9,182283.0
2016-02-22 11:00:00,28.91,28.92,28.74,28.82,190389.0,28.91,28.92,28.74,28.82,190389.0
2016-02-22 11:30:00,28.82,28.83,28.73,28.82,269775.0,28.82,28.83,28.73,28.82,269775.0
2016-02-22 12:00:00,28.82,28.84,28.73,28.74,248886.0,28.82,28.84,28.73,28.74,248886.0
2016-02-22 12:30:00,28.74,28.76,28.68,28.7,231597.0,28.74,28.76,28.68,28.7,231597.0
2016-02-22 13:00:00,28.71,28.78,28.7,28.73,263085.0,28.71,28.78,28.7,28.73,263085.0
2016-02-22 13:30:00,28.73,28.82,28.72,28.73,233559.0,28.73,28.82,28.72,28.73,233559.0
2016-02-22 14:00:00,28.73,28.74,28.61,28.63,226836.0,28.73,28.74,28.61,28.63,226836.0
2016-02-22 14:30:00,28.65,28.7,28.59,28.68,226356.0,28.65,28.7,28.59,28.68,226356.0
2016-02-22 15:00:00,28.69,28.78,28.63,28.75,274905.0,28.69,28.78,28.63,28.75,274905.0
2016-02-22 15:30:00,28.75,28.88,28.73,28.87,657597.0,28.75,28.88,28.73,28.87,657597.0
2016-02-23 09:30:00,28.83,28.96,28.67,28.84,478806.0,28.83,28.96,28.67,28.84,478806.0
2016-02-23 10:00:00,28.83,29.08,28.65,29.04,601833.0,28.83,29.08,28.65,29.04,601833.0
2016-02-23 10:30:00,29.02,29.12,28.79,28.85,389925.0,29.02,29.12,28.79,28.85,389925.0
2016-02-23 11:00:00,28.86,28.95,28.8,28.87,264024.0,28.86,28.95,28.8,28.87,264024.0
2016-02-23 11:30:00,28.88,29.02,28.81,29.02,295812.0,28.88,29.02,28.81,29.02,295812.0
2016-02-23 12:00:00,29.02,29.12,28.97,28.99,190239.0,29.02,29.12,28.97,28.99,190239.0
2016-02-23 12:30:00,28.99,28.99,28.81,28.85,138951.0,28.99,28.99,28.81,28.85,138951.0
2016-02-23 13:00:00,28.84,28.88,28.76,28.76,122646.0,28.84,28.88,28.76,28.76,122646.0
2016-02-23 13:30:00,28.76,28.77,28.67,28.75,161271.0,28.76,28.77,28.67,28.75,161271.0
2016-02-23 14:00:00,28.77,28.99,28.76,28.94,271788.0,28.77,28.99,28.76,28.94,271788.0
2016-02-23 14:30:00,28.94,29.0,28.85,28.92,251025.0,28.94,29.0,28.85,28.92,251025.0
2016-02-23 15:00:00,28.92,28.95,28.87,28.91,309879.0,28.92,28.95,28.87,28.91,309879.0
2016-02-23 15:30:00,28.92,29.03,28.91,28.95,608853.0,28.92,29.03,28.91,28.95,608853.0
2016-02-24 09:30:00,28.78,29.09,28.67,28.7,375765.0,28.78,29.09,28.67,28.7,375765.0
2016-02-24 10:00:00,28.69,28.79,28.47,28.56,412995.0,28.69,28.79,28.47,28.56,412995.0
2016-02-24 10:30:00,28.56,28.75,28.47,28.67,312582.0,28.56,28.75,28.47,28.67,312582.0
2016-02-24 11:00:00,28.69,28.76,28.63,28.74,189495.0,28.69,28.76,28.63,28.74,189495.0
2016-02-24 11:30:00,28.74,28.9,28.71,28.89,191799.0,28.74,28.9,28.71,28.89,191799.0
2016-02-24 12:00:00,28.89,29.04,28.86,29.01,180135.0,28.89,29.04,28.86,29.01,180135.0
2016-02-24 12:30:00,29.01,29.04,28.85,28.93,197367.0,29.01,29.04,28.85,28.93,197367.0
2016-02-24 13:00:00,28.93,29.03,28.91,28.99,110376.0,28.93,29.03,28.91,28.99,110376.0
2016-02-24 13:30:00,28.99,29.04,28.91,29.01,157194.0,28.99,29.04,28.91,29.01,157194.0
2016-02-24 14:00:00,29.03,29.29,29.01,29.27,254307.0,29.03,29.29,29.01,29.27,254307.0
2016-02-24 14:30:00,29.28,29.35,29.2,29.21,306837.0,29.28,29.35,29.2,29.21,306837.0
2016-02-24 15:00:00,29.22,29.37,29.18,29.26,254016.0,29.22,29.37,29.18,29.26,254016.0
2016-02-24 15:30:00,29.26,29.33,29.26,29.26,723660.0,29.26,29.33,29.26,29.26,723660.0
2016-02-25 09:30:00,29.36,29.63,29.31,29.56,491331.0,29.36,29.63,29.31,29.56,491331.0
2016-02-25 10:00:00,29.54,29.59,29.37,29.57,262035.0,29.54,29.59,29.37,29.57,262035.0
2016-02-25 10:30:00,29.57,29.67,29.42,29.42,202224.0,29.57,29.67,29.42,29.42,202224.0
2016-02-25 11:00:00,29.42,29.66,29.39,29.66,295776.0,29.42,29.66,29.39,29.66,295776.0
2016-02-25 11:30:00,29.64,29.67,29.6,29.65,243963.0,29.64,29.67,29.6,29.65,243963.0
2016-02-25 12:00:00,29.65,29.79,29.63,29.7,224022.0,29.65,29.79,29.63,29.7,224022.0
2016-02-25 12:30:00,29.71,29.71,29.61,29.69,99405.0,29.71,29.71,29.61,29.69,99405.0
2016-02-25 13:00:00,29.69,29.8,29.63,29.74,254196.0,29.69,29.8,29.63,29.74,254196.0
2016-02-25 13:30:00,29.74,29.76,29.64,29.68,274092.0,29.74,29.76,29.64,29.68,274092.0
2016-02-25 14:00:00,29.68,29.71,29.59,29.6,133527.0,29.68,29.71,29.59,29.6,133527.0
2016-02-25 14:30:00,29.61,29.67,29.59,29.62,158382.0,29.61,29.67,29.59,29.62,158382.0
2016-02-25 15:00:00,29.61,29.75,29.61,29.7,252036.0,29.61,29.75,29.61,29.7,252036.0
2016-02-25 15:30:00,29.71,29.86,29.69,29.85,601014.0,29.71,29.86,29.69,29.85,601014.0
2016-02-26 09:30:00,29.88,29.98,29.82,29.87,567537.0,29.88,29.98,29.82,29.87,567537.0
2016-02-26 10:00:00,29.86,29.91,29.6,29.72,436704.0,29.86,29.91,29.6,29.72,436704.0
2016-02-26 10:30:00,29.7,29.79,29.55,29.66,174585.0,29.7,29.79,29.55,29.66,174585.0
2016-02-26 11:00:00,29.66,29.71,29.61,29.69,183933.0,29.66,29.71,29.61,29.69,183933.0
2016-02-26 11:30:00,29.69,29.83,29.66,29.7,216984.0,29.69,29.83,29.66,29.7,216984.0
2016-02-26 12:00:00,29.7,29.7,29.58,29.65,139230.0,29.7,29.7,29.58,29.65,139230.0
2016-02-26 12:30:00,29.67,29.78,29.67,29.72,154737.0,29.67,29.78,29.67,29.72,154737.0
2016-02-26 13:00:00,29.73,29.76,29.63,29.63,159345.0,29.73,29.76,29.63,29.63,159345.0
2016-02-26 13:30:00,29.64,29.66,29.46,29.48,738180.0,29.64,29.66,29.46,29.48,738180.0
2016-02-26 14:00:00,29.49,29.51,29.31,29.31,347520.0,29.49,29.51,29.31,29.31,347520.0
2016-02-26 14:30:00,29.31,29.35,29.25,29.31,337884.0,29.31,29.35,29.25,29.31,337884.0
2016-02-26 15:00:00,29.31,29.33,29.21,29.24,720066.0,29.31,29.33,29.21,29.24,720066.0
2016-02-26 15:30:00,29.24,29.37,29.24,29.31,1047225.0,29.24,29.37,29.24,29.31,1047225.0
2016-02-29 09:30:00,29.2,29.43,29.2,29.26,397713.0,29.2,29.43,29.2,29.26,397713.0
2016-02-29 10:00:00,29.24,29.25,28.96,28.97,380055.0,29.24,29.25,28.96,28.97,380055.0
2016-02-29 10:30:00,28.96,29.11,28.91,29.07,312537.0,28.96,29.11,28.91,29.07,312537.0
2016-02-29 11:00:00,29.07,29.11,29.01,29.07,264483.0,29.07,29.11,29.01,29.07,264483.0
2016-02-29 11:30:00,29.09,29.15,29.02,29.07,411090.0,29.09,29.15,29.02,29.07,411090.0
2016-02-29 12:00:00,29.06,29.25,29.06,29.15,429093.0,29.06,29.25,29.06,29.15,429093.0
2016-02-29 12:30:00,29.15,29.24,29.1,29.24,259539.0,29.15,29.24,29.1,29.24,259539.0
2016-02-29 13:00:00,29.25,29.28,29.15,29.21,165399.0,29.25,29.28,29.15,29.21,165399.0
2016-02-29 13:30:00,29.19,29.28,29.16,29.21,186339.0,29.19,29.28,29.16,29.21,186339.0
2016-02-29 14:00:00,29.21,29.24,29.08,29.18,277623.0,29.21,29.24,29.08,29.18,277623.0
2016-02-29 14:30:00,29.17,29.26,29.16,29.22,265221.0,29.17,29.26,29.16,29.22,265221.0
2016-02-29 15:00:00,29.22,29.23,29.12,29.21,159219.0,29.22,29.23,29.12,29.21,159219.0
2016-02-29 15:30:00,29.2,29.2,29.0,29.0,839526.0,29.2,29.2,29.0,29.0,839526.0
2016-03-01 09:30:00,29.09,29.17,28.85,28.89,374895.0,29.09,29.17,28.85,28.89,374895.0
2016-03-01 10:00:00,28.88,29.01,28.7,28.9,284448.0,28.88,29.01,28.7,28.9,284448.0
2016-03-01 10:30:00,28.9,29.1,28.89,28.94,249828.0,28.9,29.1,28.89,28.94,249828.0
2016-03-01 11:00:00,28.95,29.07,28.93,28.99,583860.0,28.95,29.07,28.93,28.99,583860.0
2016-03-01 11:30:00,28.99,29.17,28.98,29.17,208974.0,28.99,29.17,28.98,29.17,208974.0
2016-03-01 12:00:00,29.17,29.29,29.06,29.09,256584.0,29.17,29.29,29.06,29.09,256584.0
2016-03-01 12:30:00,29.1,29.14,29.0,29.03,163494.0,29.1,29.14,29.0,29.03,163494.0
2016-03-01 13:00:00,29.03,29.12,29.0,29.12,148284.0,29.03,29.12,29.0,29.12,148284.0
2016-03-01 13:30:00,29.12,29.19,29.1,29.15,148698.0,29.12,29.19,29.1,29.15,148698.0
2016-03-01 14:00:00,29.15,29.24,29.12,29.2,407997.0,29.15,29.24,29.12,29.2,407997.0
2016-03-01 14:30:00,29.19,29.27,29.15,29.23,260061.0,29.19,29.27,29.15,29.23,260061.0
2016-03-01 15:00:00,29.22,29.28,29.18,29.19,306894.0,29.22,29.28,29.18,29.19,306894.0
2016-03-01 15:30:00,29.18,29.3,29.13,29.29,657285.0,29.18,29.3,29.13,29.29,657285.0
2016-03-02 09:30:00,29.5,29.54,29.16,29.27,476781.0,29.5,29.54,29.16,29.27,476781.0
2016-03-02 10:00:00,29.24,29.5,29.23,29.46,250887.0,29.24,29.5,29.23,29.46,250887.0
2016-03-02 10:30:00,29.44,29.45,29.29,29.41,114570.0,29.44,29.45,29.29,29.41,114570.0
2016-03-02 11:00:00,29.4,29.41,29.28,29.33,216561.0,29.4,29.41,29.28,29.33,216561.0
2016-03-02 11:30:00,29.33,29.44,29.26,29.32,238422.0,29.33,29.44,29.26,29.32,238422.0
2016-03-02 12:00:00,29.32,29.33,29.22,29.29,95043.0,29.32,29.33,29.22,29.29,95043.0
2016-03-02 12:30:00,29.29,29.36,29.28,29.36,140790.0,29.29,29.36,29.28,29.36,140790.0
2016-03-02 13:00:00,29.36,29.47,29.32,29.47,142563.0,29.36,29.47,29.32,29.47,142563.0
2016-03-02 13:30:00,29.48,29.53,29.36,29.36,118713.0,29.48,29.53,29.36,29.36,118713.0
2016-03-02 14:00:00,29.38,29.43,29.35,29.37,146271.0,29.38,29.43,29.35,29.37,146271.0
2016-03-02 14:30:00,29.38,29.43,29.36,29.38,166263.0,29.38,29.43,29.36,29.38,166263.0
2016-03-02 15:00:00,29.38,29.42,29.35,29.37,154362.0,29.38,29.42,29.35,29.37,154362.0
2016-03-02 15:30:00,29.37,29.44,29.34,29.44,402777.0,29.37,29.44,29.34,29.44,402777.0
2016-03-03 09:30:00,29.36,29.43,29.17,29.21,173217.0,29.36,29.43,29.17,29.21,173217.0
2016-03-03 10:00:00,29.22,29.25,28.98,29.03,218487.0,29.22,29.25,28.98,29.03,218487.0
2016-03-03 10:30:00,29.02,29.11,29.0,29.03,155532.0,29.02,29.11,29.0,29.03,155532.0
2016-03-03 11:00:00,29.03,29.03,28.91,28.91,200547.0,29.03,29.03,28.91,28.91,200547.0
2016-03-03 11:30:00,28.91,29.02,28.83,29.02,141291.0,28.91,29.02,28.83,29.02,141291.0
2016-03-03 12:00:00,29.01,29.02,28.87,28.9,152103.0,29.01,29.02,28.87,28.9,152103.0
2016-03-03 12:30:00,28.9,28.94,28.83,28.88,180585.0,28.9,28.94,28.83,28.88,180585.0
2016-03-03 13:00:00,28.88,28.95,28.84,28.87,125376.0,28.88,28.95,28.84,28.87,125376.0
2016-03-03 13:30:00,28.87,29.03,28.87,28.99,118329.0,28.87,29.03,28.87,28.99,118329.0
2016-03-03 14:00:00,29.0,29.0,28.9,28.92,134736.0,29.0,29.0,28.9,28.92,134736.0
2016-03-03 14:30:00,28.92,28.97,28.87,28.92,238806.0,28.92,28.97,28.87,28.92,238806.0
2016-03-03 15:00:00,28.93,28.97,28.91,28.93,349125.0,28.93,28.97,28.91,28.93,349125.0
2016-03-03 15:30:00,28.93,29.06,28.93,29.04,747723.0,28.93,29.06,28.93,29.04,747723.0
2016-03-04 09:30:00,28.97,29.09,28.88,28.92,238506.0,28.97,29.09,28.88,28.92,238506.0
2016-03-04 10:00:00,28.92,28.94,28.83,28.88,282216.0,28.92,28.94,28.83,28.88,282216.0
2016-03-04 10:30:00,28.88,28.91,28.83,28.87,227991.0,28.88,28.91,28.83,28.87,227991.0
2016-03-04 11:00:00,28.87,29.05,28.82,28.96,176166.0,28.87,29.05,28.82,28.96,176166.0
2016-03-04 11:30:00,28.96,28.97,28.87,28.93,143127.0,28.96,28.97,28.87,28.93,143127.0
2016-03-04 12:00:00,28.95,29.0,28.91,28.97,179364.0,28.95,29.0,28.91,28.97,179364.0
2016-03-04 12:30:00,28.98,29.22,28.98,29.19,131691.0,28.98,29.22,28.98,29.19,131691.0
2016-03-04 13:00:00,29.19,29.19,29.09,29.12,150975.0,29.19,29.19,29.09,29.12,150975.0
2016-03-04 13:30:00,29.12,29.29,29.11,29.25,286095.0,29.12,29.29,29.11,29.25,286095.0
2016-03-04 14:00:00,29.26,29.28,29.18,29.23,170541.0,29.26,29.28,29.18,29.23,170541.0
2016-03-04 14:30:00,29.2,29.23,29.08,29.11,139299.0,29.2,29.23,29.08,29.11,139299.0
2016-03-04 15:00:00,29.11,29.19,29.07,29.16,106935.0,29.11,29.19,29.07,29.16,106935.0
2016-03-04 15:30:00,29.17,29.17,29.09,29.12,308451.0,29.17,29.17,29.09,29.12,308451.0
2016-03-07 09:30:00,29.12,29.23,28.99,29.04,453390.0,29.12,29.23,28.99,29.04,453390.0
2016-03-07 10:00:00,29.04,29.22,29.01,29.13,232497.0,29.04,29.22,29.01,29.13,232497.0
2016-03-07 10:30:00,29.12,29.21,29.05,29.13,194931.0,29.12,29.21,29.05,29.13,194931.0
2016-03-07 11:00:00,29.12,29.21,29.09,29.18,181851.0,29.12,29.21,29.09,29.18,181851.0
2016-03-07 11:30:00,29.19,29.27,29.16,29.16,193053.0,29.19,29.27,29.16,29.16,193053.0
2016-03-07 12:00:00,29.17,29.28,29.14,29.26,158172.0,29.17,29.28,29.14,29.26,158172.0
2016-03-07 12:30:00,29.25,29.3,29.24,29.29,92598.0,29.25,29.3,29.24,29.29,92598.0
2016-03-07 13:00:00,29.28,29.37,29.25,29.27,199245.0,29.28,29.37,29.25,29.27,199245.0
2016-03-07 13:30:00,29.26,29.27,29.15,29.22,146016.0,29.26,29.27,29.15,29.22,146016.0
2016-03-07 14:00:00,29.22,29.24,29.04,29.09,182991.0,29.22,29.24,29.04,29.09,182991.0
2016-03-07 14:30:00,29.09,29.09,28.97,29.04,253422.0,29.09,29.09,28.97,29.04,253422.0
2016-03-07 15:00:00,29.05,29.05,28.96,29.0,181143.0,29.05,29.05,28.96,29.0,181143.0
2016-03-07 15:30:00,29.0,29.16,29.0,29.08,591771.0,29.0,29.16,29.0,29.08,591771.0
2016-03-08 09:30:00,28.98,29.04,28.83,28.88,543813.0,28.98,29.04,28.83,28.88,543813.0
2016-03-08 10:00:00,28.91,28.93,28.79,28.82,268218.0,28.91,28.93,28.79,28.82,268218.0
2016-03-08 10:30:00,28.82,28.82,28.67,28.82,244161.0,28.82,28.82,28.67,28.82,244161.0
2016-03-08 11:00:00,28.83,28.85,28.64,28.66,337188.0,28.83,28.85,28.64,28.66,337188.0
2016-03-08 11:30:00,28.66,28.69,28.58,28.63,347802.0,28.66,28.69,28.58,28.63,347802.0
2016-03-08 12:00:00,28.63,28.69,28.59,28.67,196032.0,28.63,28.69,28.59,28.67,196032.0
2016-03-08 12:30:00,28.67,28.68,28.52,28.55,579960.0,28.67,28.68,28.52,28.55,579960.0
2016-03-08 13:00:00,28.55,28.59,28.49,28.57,360372.0,28.55,28.59,28.49,28.57,360372.0
2016-03-08 13:30:00,28.58,28.65,28.5,28.55,217791.0,28.58,28.65,28.5,28.55,217791.0
2016-03-08 14:00:00,28.55,28.58,28.44,28.47,291345.0,28.55,28.58,28.44,28.47,291345.0
2016-03-08 14:30:00,28.49,28.53,28.38,28.39,371985.0,28.49,28.53,28.38,28.39,371985.0
2016-03-08 15:00:00,28.39,28.45,28.38,28.39,358881.0,28.39,28.45,28.38,28.39,358881.0
2016-03-08 15:30:00,28.39,28.46,28.34,28.38,1043682.0,28.39,28.46,28.34,28.38,1043682.0
2016-03-09 09:30:00,28.44,28.73,28.4,28.7,460158.0,28.44,28.73,28.4,28.7,460158.0
2016-03-09 10:00:00,28.7,28.73,28.52,28.63,374595.0,28.7,28.73,28.52,28.63,374595.0
2016-03-09 10:30:00,28.64,28.78,28.43,28.43,255351.0,28.64,28.78,28.43,28.43,255351.0
2016-03-09 11:00:00,28.42,28.44,28.35,28.38,135447.0,28.42,28.44,28.35,28.38,135447.0
2016-03-09 11:30:00,28.38,28.46,28.36,28.46,178005.0,28.38,28.46,28.36,28.46,178005.0
2016-03-09 12:00:00,28.46,28.55,28.45,28.48,218970.0,28.46,28.55,28.45,28.48,218970.0
2016-03-09 12:30:00,28.49,28.49,28.22,28.38,277488.0,28.49,28.49,28.22,28.38,277488.0
2016-03-09 13:00:00,28.37,28.48,28.36,28.45,121434.0,28.37,28.48,28.36,28.45,121434.0
2016-03-09 13:30:00,28.47,28.55,28.43,28.53,101418.0,28.47,28.55,28.43,28.53,101418.0
2016-03-09 14:00:00,28.53,28.55,28.48,28.54,130857.0,28.53,28.55,28.48,28.54,130857.0
2016-03-09 14:30:00,28.53,28.62,28.5,28.54,215181.0,28.53,28.62,28.5,28.54,215181.0
2016-03-09 15:00:00,28.54,28.56,28.45,28.55,200556.0,28.54,28.56,28.45,28.55,200556.0
2016-03-09 15:30:00,28.54,28.58,28.49,28.58,661635.0,28.54,28.58,28.49,28.58,661635.0
2016-03-10 09:30:00,28.7,28.92,28.59,28.89,239505.0,28.7,28.92,28.59,28.89,239505.0
2016-03-10 10:00:00,28.9,29.0,28.81,28.87,322275.0,28.9,29.0,28.81,28.87,322275.0
2016-03-10 10:30:00,28.87,28.87,28.67,28.67,185427.0,28.87,28.87,28.67,28.67,185427.0
2016-03-10 11:00:00,28.67,28.78,28.64,28.72,196110.0,28.67,28.78,28.64,28.72,196110.0
2016-03-10 11:30:00,28.71,28.87,28.67,28.8,197142.0,28.71,28.87,28.67,28.8,197142.0
2016-03-10 12:00:00,28.79,28.92,28.76,28.76,357336.0,28.79,28.92,28.76,28.76,357336.0
2016-03-10 12:30:00,28.76,28.77,28.61,28.67,123849.0,28.76,28.77,28.61,28.67,123849.0
2016-03-10 13:00:00,28.67,28.73,28.55,28.71,129744.0,28.67,28.73,28.55,28.71,129744.0
2016-03-10 13:30:00,28.71,28.74,28.65,28.65,106416.0,28.71,28.74,28.65,28.65,106416.0
2016-03-10 14:00:00,28.66,28.79,28.65,28.77,119790.0,28.66,28.79,28.65,28.77,119790.0
2016-03-10 14:30:00,28.77,28.9,28.73,28.84,122769.0,28.77,28.9,28.73,28.84,122769.0
2016-03-10 15:00:00,28.83,28.89,28.74,28.87,168237.0,28.83,28.89,28.74,28.87,168237.0
2016-03-10 15:30:00,28.86,28.88,28.77,28.83,516096.0,28.86,28.88,28.77,28.83,516096.0
2016-03-11 09:30:00,28.95,29.09,28.89,29.0,213921.0,28.95,29.09,28.89,29.0,213921.0
2016-03-11 10:00:00,28.99,29.05,28.91,29.02,170895.0,28.99,29.05,28.91,29.02,170895.0
2016-03-11 10:30:00,29.03,29.29,29.03,29.13,228342.0,29.03,29.29,29.03,29.13,228342.0
2016-03-11 11:00:00,29.13,29.28,29.06,29.28,185766.0,29.13,29.28,29.06,29.28,185766.0
2016-03-11 11:30:00,29.26,29.29,29.11,29.18,205035.0,29.26,29.29,29.11,29.18,205035.0
2016-03-11 12:00:00,29.19,29.26,29.13,29.16,498639.0,29.19,29.26,29.13,29.16,498639.0
2016-03-11 12:30:00,29.17,29.18,29.09,29.11,145023.0,29.17,29.18,29.09,29.11,145023.0
2016-03-11 13:00:00,29.11,29.19,29.09,29.18,69510.0,29.11,29.19,29.09,29.18,69510.0
2016-03-11 13:30:00,29.19,29.26,29.12,29.2,378396.0,29.19,29.26,29.12,29.2,378396.0
2016-03-11 14:00:00,29.2,29.22,29.11,29.18,253158.0,29.2,29.22,29.11,29.18,253158.0
2016-03-11 14:30:00,29.17,29.2,29.11,29.14,130587.0,29.17,29.2,29.11,29.14,130587.0
2016-03-11 15:00:00,29.14,29.19,29.13,29.15,213609.0,29.14,29.19,29.13,29.15,213609.0
2016-03-11 15:30:00,29.15,29.22,29.12,29.21,421344.0,29.15,29.22,29.12,29.21,421344.0
2016-03-14 09:30:00,29.07,29.56,29.01,29.32,228501.0,29.07,29.56,29.01,29.32,228501.0
2016-03-14 10:00:00,29.31,29.54,29.31,29.5,192183.0,29.31,29.54,29.31,29.5,192183.0
2016-03-14 10:30:00,29.53,29.54,29.34,29.39,217707.0,29.53,29.54,29.34,29.39,217707.0
2016-03-14 11:00:00,29.39,29.49,29.33,29.38,151044.0,29.39,29.49,29.33,29.38,151044.0
2016-03-14 11:30:00,29.39,29.41,29.33,29.37,120867.0,29.39,29.41,29.33,29.37,120867.0
2016-03-14 12:00:00,29.36,29.39,29.33,29.38,133335.0,29.36,29.39,29.33,29.38,133335.0
2016-03-14 12:30:00,29.38,29.45,29.33,29.38,150684.0,29.38,29.45,29.33,29.38,150684.0
2016-03-14 13:00:00,29.39,29.4,29.33,29.37,73344.0,29.39,29.4,29.33,29.37,73344.0
2016-03-14 13:30:00,29.36,29.48,29.36,29.38,134337.0,29.36,29.48,29.36,29.38,134337.0
2016-03-14 14:00:00,29.39,29.52,29.38,29.49,225894.0,29.39,29.52,29.38,29.49,225894.0
2016-03-14 14:30:00,29.49,29.49,29.4,29.41,179289.0,29.49,29.49,29.4,29.41,179289.0
2016-03-14 15:00:00,29.42,29.48,29.34,29.43,310449.0,29.42,29.48,29.34,29.43,310449.0
2016-03-14 15:30:00,29.43,29.46,29.31,29.31,686703.0,29.43,29.46,29.31,29.31,686703.0
2016-03-15 09:30:00,29.25,29.29,29.0,29.01,265947.0,29.25,29.29,29.0,29.01,265947.0
2016-03-15 10:00:00,29.04,29.07,28.82,28.85,345231.0,29.04,29.07,28.82,28.85,345231.0
2016-03-15 10:30:00,28.85,28.9,28.77,28.86,259500.0,28.85,28.9,28.77,28.86,259500.0
2016-03-15 11:00:00,28.88,28.92,28.83,28.88,200700.0,28.88,28.92,28.83,28.88,200700.0
2016-03-15 11:30:00,28.87,28.94,28.84,28.84,443838.0,28.87,28.94,28.84,28.84,443838.0
2016-03-15 12:00:00,28.84,28.95,28.84,28.95,309717.0,28.84,28.95,28.84,28.95,309717.0
2016-03-15 12:30:00,28.94,28.94,28.82,28.84,169719.0,28.94,28.94,28.82,28.84,169719.0
2016-03-15 13:00:00,28.84,28.89,28.81,28.85,155475.0,28.84,28.89,28.81,28.85,155475.0
2016-03-15 13:30:00,28.85,28.86,28.8,28.82,106914.0,28.85,28.86,28.8,28.82,106914.0
2016-03-15 14:00:00,28.82,28.83,28.74,28.75,234891.0,28.82,28.83,28.74,28.75,234891.0
2016-03-15 14:30:00,28.75,28.82,28.65,28.71,499032.0,28.75,28.82,28.65,28.71,499032.0
2016-03-15 15:00:00,28.71,28.8,28.71,28.79,219738.0,28.71,28.8,28.71,28.79,219738.0
2016-03-15 15:30:00,28.78,28.79,28.73,28.76,378951.0,28.78,28.79,28.73,28.76,378951.0
2016-03-16 09:30:00,28.59,28.95,28.55,28.79,290571.0,28.59,28.95,28.55,28.79,290571.0
2016-03-16 10:00:00,28.77,28.93,28.77,28.83,330744.0,28.77,28.93,28.77,28.83,330744.0
2016-03-16 10:30:00,28.85,28.89,28.6,28.63,237741.0,28.85,28.89,28.6,28.63,237741.0
2016-03-16 11:00:00,28.63,28.66,28.52,28.55,171648.0,28.63,28.66,28.52,28.55,171648.0
2016-03-16 11:30:00,28.55,28.69,28.55,28.67,119202.0,28.55,28.69,28.55,28.67,119202.0
2016-03-16 12:00:00,28.67,28.71,28.66,28.66,116280.0,28.67,28.71,28.66,28.66,116280.0
2016-03-16 12:30:00,28.66,28.68,28.5,28.5,149286.0,28.66,28.68,28.5,28.5,149286.0
2016-03-16 13:00:00,28.5,28.53,28.36,28.38,298479.0,28.5,28.53,28.36,28.38,298479.0
2016-03-16 13:30:00,28.37,28.52,28.35,28.4,135657.0,28.37,28.52,28.35,28.4,135657.0
2016-03-16 14:00:00,28.4,28.66,28.38,28.55,269025.0,28.4,28.66,28.38,28.55,269025.0
2016-03-16 14:30:00,28.56,28.61,28.43,28.43,240174.0,28.56,28.61,28.43,28.43,240174.0
2016-03-16 15:00:00,28.44,28.56,28.42,28.56,233673.0,28.44,28.56,28.42,28.56,233673.0
2016-03-16 15:30:00,28.56,28.62,28.52,28.59,578505.0,28.56,28.62,28.52,28.59,578505.0
2016-03-17 09:30:00,28.54,28.74,28.25,28.27,328485.0,28.54,28.74,28.25,28.27,328485.0
2016-03-17 10:00:00,28.27,28.28,27.97,28.07,806355.0,28.27,28.28,27.97,28.07,806355.0
2016-03-17 10:30:00,28.07,28.13,27.98,28.09,240873.0,28.07,28.13,27.98,28.09,240873.0
2016-03-17 11:00:00,28.1,28.22,28.05,28.09,274164.0,28.1,28.22,28.05,28.09,274164.0
2016-03-17 11:30:00,28.08,28.08,27.97,27.99,337029.0,28.08,28.08,27.97,27.99,337029.0
2016-03-17 12:00:00,27.98,28.16,27.97,28.14,242838.0,27.98,28.16,27.97,28.14,242838.0
2016-03-17 12:30:00,28.14,28.19,28.06,28.16,186549.0,28.14,28.19,28.06,28.16,186549.0
2016-03-17 13:00:00,28.16,28.19,28.13,28.19,155733.0,28.16,28.19,28.13,28.19,155733.0
2016-03-17 13:30:00,28.19,28.2,28.15,28.17,136440.0,28.19,28.2,28.15,28.17,136440.0
2016-03-17 14:00:00,28.17,28.21,28.08,28.08,296784.0,28.17,28.21,28.08,28.08,296784.0
2016-03-17 14:30:00,28.09,28.17,28.05,28.15,275259.0,28.09,28.17,28.05,28.15,275259.0
2016-03-17 15:00:00,28.15,28.2,28.1,28.12,290532.0,28.15,28.2,28.1,28.12,290532.0
2016-03-17 15:30:00,28.12,28.23,28.11,28.13,413682.0,28.12,28.23,28.11,28.13,413682.0
2016-03-18 09:30:00,28.23,28.26,28.02,28.05,844665.0,28.23,28.26,28.02,28.05,844665.0
2016-03-18 10:00:00,28.09,28.2,28.01,28.18,258909.0,28.09,28.2,28.01,28.18,258909.0
2016-03-18 10:30:00,28.18,28.26,28.1,28.22,216291.0,28.18,28.26,28.1,28.22,216291.0
2016-03-18 11:00:00,28.22,28.39,28.17,28.28,174639.0,28.22,28.39,28.17,28.28,174639.0
2016-03-18 11:30:00,28.29,28.5,28.29,28.48,135093.0,28.29,28.5,28.29,28.48,135093.0
2016-03-18 12:00:00,28.47,28.61,28.47,28.58,91506.0,28.47,28.61,28.47,28.58,91506.0
2016-03-18 12:30:00,28.58,28.65,28.57,28.63,235740.0,28.58,28.65,28.57,28.63,235740.0
2016-03-18 13:00:00,28.62,28.63,28.45,28.49,96360.0,28.62,28.63,28.45,28.49,96360.0
2016-03-18 13:30:00,28.5,28.54,28.43,28.48,97047.0,28.5,28.54,28.43,28.48,97047.0
2016-03-18 14:00:00,28.48,28.54,28.43,28.51,126462.0,28.48,28.54,28.43,28.51,126462.0
2016-03-18 14:30:00,28.51,28.59,28.51,28.58,173964.0,28.51,28.59,28.51,28.58,173964.0
2016-03-18 15:00:00,28.58,28.7,28.58,28.61,218877.0,28.58,28.7,28.58,28.61,218877.0
2016-03-18 15:30:00,28.61,28.65,28.57,28.61,813477.0,28.61,28.65,28.57,28.61,813477.0
2016-03-21 09:30:00,28.52,28.71,28.47,28.61,212706.0,28.52,28.71,28.47,28.61,212706.0
2016-03-21 10:00:00,28.64,28.66,28.43,28.58,131868.0,28.64,28.66,28.43,28.58,131868.0
2016-03-21 10:30:00,28.57,28.66,28.52,28.56,301773.0,28.57,28.66,28.52,28.56,301773.0
2016-03-21 11:00:00,28.56,28.59,28.45,28.45,173271.0,28.56,28.59,28.45,28.45,173271.0
2016-03-21 11:30:00,28.46,28.55,28.45,28.49,90225.0,28.46,28.55,28.45,28.49,90225.0
2016-03-21 12:00:00,28.48,28.5,28.4,28.41,109929.0,28.48,28.5,28.4,28.41,109929.0
2016-03-21 12:30:00,28.43,28.47,28.41,28.46,75372.0,28.43,28.47,28.41,28.46,75372.0
2016-03-21 13:00:00,28.46,28.5,28.44,28.47,153279.0,28.46,28.5,28.44,28.47,153279.0
2016-03-21 13:30:00,28.48,28.52,28.42,28.44,195204.0,28.48,28.52,28.42,28.44,195204.0
2016-03-21 14:00:00,28.44,28.56,28.44,28.55,163092.0,28.44,28.56,28.44,28.55,163092.0
2016-03-21 14:30:00,28.55,28.57,28.48,28.55,142335.0,28.55,28.57,28.48,28.55,142335.0
2016-03-21 15:00:00,28.54,28.58,28.51,28.56,135849.0,28.54,28.58,28.51,28.56,135849.0
2016-03-21 15:30:00,28.55,28.57,28.51,28.54,316941.0,28.55,28.57,28.51,28.54,316941.0
2016-03-22 09:30:00,28.37,28.66,28.35,28.47,132705.0,28.37,28.66,28.35,28.47,132705.0
2016-03-22 10:00:00,28.5,28.53,28.39,28.42,145767.0,28.5,28.53,28.39,28.42,145767.0
2016-03-22 10:30:00,28.43,28.6,28.41,28.58,198849.0,28.43,28.6,28.41,28.58,198849.0
2016-03-22 11:00:00,28.57,28.67,28.54,28.61,98766.0,28.57,28.67,28.54,28.61,98766.0
2016-03-22 11:30:00,28.59,28.68,28.58,28.61,127896.0,28.59,28.68,28.58,28.61,127896.0
2016-03-22 12:00:00,28.6,28.67,28.58,28.66,94020.0,28.6,28.67,28.58,28.66,94020.0
2016-03-22 12:30:00,28.65,28.76,28.63,28.76,99573.0,28.65,28.76,28.63,28.76,99573.0
2016-03-22 13:00:00,28.76,28.79,28.69,28.79,103323.0,28.76,28.79,28.69,28.79,103323.0
2016-03-22 13:30:00,28.78,28.94,28.77,28.82,348153.0,28.78,28.94,28.77,28.82,348153.0
2016-03-22 14:00:00,28.83,28.89,28.76,28.82,161802.0,28.83,28.89,28.76,28.82,161802.0
2016-03-22 14:30:00,28.82,28.84,28.75,28.76,144894.0,28.82,28.84,28.75,28.76,144894.0
2016-03-22 15:00:00,28.74,28.79,28.68,28.74,263037.0,28.74,28.79,28.68,28.74,263037.0
2016-03-22 15:30:00,28.74,28.77,28.69,28.76,413412.0,28.74,28.77,28.69,28.76,413412.0
2016-03-23 09:30:00,28.71,28.97,28.63,28.79,214371.0,28.71,28.97,28.63,28.79,214371.0
2016-03-23 10:00:00,28.77,28.78,28.67,28.75,127467.0,28.77,28.78,28.67,28.75,127467.0
2016-03-23 10:30:00,28.73,28.86,28.66,28.83,184782.0,28.73,28.86,28.66,28.83,184782.0
2016-03-23 11:00:00,28.83,28.91,28.8,28.86,131622.0,28.83,28.91,28.8,28.86,131622.0
2016-03-23 11:30:00,28.85,28.89,28.75,28.8,114696.0,28.85,28.89,28.75,28.8,114696.0
2016-03-23 12:00:00,28.79,28.84,28.76,28.83,135807.0,28.79,28.84,28.76,28.83,135807.0
2016-03-23 12:30:00,28.84,28.85,28.69,28.73,100845.0,28.84,28.85,28.69,28.73,100845.0
2016-03-23 13:00:00,28.71,28.81,28.67,28.75,143625.0,28.71,28.81,28.67,28.75,143625.0
2016-03-23 13:30:00,28.77,28.77,28.67,28.71,113517.0,28.77,28.77,28.67,28.71,113517.0
2016-03-23 14:00:00,28.71,28.78,28.7,28.72,96897.0,28.71,28.78,28.7,28.72,96897.0
2016-03-23 14:30:00,28.73,28.8,28.6,28.63,193554.0,28.73,28.8,28.6,28.63,193554.0
2016-03-23 15:00:00,28.63,28.63,28.56,28.59,159537.0,28.63,28.63,28.56,28.59,159537.0
2016-03-23 15:30:00,28.59,28.68,28.57,28.63,472839.0,28.59,28.68,28.57,28.63,472839.0
2016-03-24 09:30:00,28.41,28.7,28.38,28.65,183285.0,28.41,28.7,28.38,28.65,183285.0
2016-03-24 10:00:00,28.65,28.82,28.6,28.79,135135.0,28.65,28.82,28.6,28.79,135135.0
2016-03-24 10:30:00,28.78,28.87,28.73,28.79,128247.0,28.78,28.87,28.73,28.79,128247.0
2016-03-24 11:00:00,28.8,28.86,28.75,28.78,277104.0,28.8,28.86,28.75,28.78,277104.0
2016-03-24 11:30:00,28.79,28.85,28.73,28.81,340971.0,28.79,28.85,28.73,28.81,340971.0
2016-03-24 12:00:00,28.81,28.86,28.79,28.84,287439.0,28.81,28.86,28.79,28.84,287439.0
2016-03-24 12:30:00,28.84,28.89,28.81,28.86,195870.0,28.84,28.89,28.81,28.86,195870.0
2016-03-24 13:00:00,28.87,28.95,28.82,28.89,131772.0,28.87,28.95,28.82,28.89,131772.0
2016-03-24 13:30:00,28.9,28.94,28.87,28.91,144849.0,28.9,28.94,28.87,28.91,144849.0
2016-03-24 14:00:00,28.92,29.1,28.91,29.07,279834.0,28.92,29.1,28.91,29.07,279834.0
2016-03-24 14:30:00,29.06,29.21,29.02,29.15,405729.0,29.06,29.21,29.02,29.15,405729.0
2016-03-24 15:00:00,29.14,29.16,29.08,29.11,473124.0,29.14,29.16,29.08,29.11,473124.0
2016-03-24 15:30:00,29.11,29.19,29.08,29.12,1283190.0,29.11,29.19,29.08,29.12,1283190.0
2016-03-28 09:30:00,29.09,29.3,28.99,29.07,462876.0,29.09,29.3,28.99,29.07,462876.0
2016-03-28 10:00:00,29.09,29.17,29.07,29.12,220713.0,29.09,29.17,29.07,29.12,220713.0
2016-03-28 10:30:00,29.1,29.1,28.88,28.9,240249.0,29.1,29.1,28.88,28.9,240249.0
2016-03-28 11:00:00,28.89,29.04,28.85,29.02,183525.0,28.89,29.04,28.85,29.02,183525.0
2016-03-28 11:30:00,29.02,29.03,28.94,29.03,106977.0,29.02,29.03,28.94,29.03,106977.0
2016-03-28 12:00:00,29.03,29.11,28.95,29.08,107061.0,29.03,29.11,28.95,29.08,107061.0
2016-03-28 12:30:00,29.09,29.14,29.03,29.09,120903.0,29.09,29.14,29.03,29.09,120903.0
2016-03-28 13:00:00,29.08,29.08,28.99,29.04,80070.0,29.08,29.08,28.99,29.04,80070.0
2016-03-28 13:30:00,29.04,29.08,29.0,29.06,106071.0,29.04,29.08,29.0,29.06,106071.0
2016-03-28 14:00:00,29.06,29.1,29.02,29.03,129321.0,29.06,29.1,29.02,29.03,129321.0
2016-03-28 14:30:00,29.02,29.02,28.91,28.94,220818.0,29.02,29.02,28.91,28.94,220818.0
2016-03-28 15:00:00,28.94,29.04,28.91,28.94,311763.0,28.94,29.04,28.91,28.94,311763.0
2016-03-28 15:30:00,28.94,29.0,28.9,28.9,652170.0,28.94,29.0,28.9,28.9,652170.0
2016-03-29 09:30:00,28.84,29.19,28.84,29.17,406797.0,28.84,29.19,28.84,29.17,406797.0
2016-03-29 10:00:00,29.19,29.41,29.19,29.31,205659.0,29.19,29.41,29.19,29.31,205659.0
2016-03-29 10:30:00,29.32,29.39,29.25,29.27,149496.0,29.32,29.39,29.25,29.27,149496.0
2016-03-29 11:00:00,29.27,29.28,29.17,29.26,172254.0,29.27,29.28,29.17,29.26,172254.0
2016-03-29 11:30:00,29.29,29.41,29.27,29.33,81057.0,29.29,29.41,29.27,29.33,81057.0
2016-03-29 12:00:00,29.31,29.42,29.27,29.41,123363.0,29.31,29.42,29.27,29.41,123363.0
2016-03-29 12:30:00,29.42,29.6,29.38,29.59,153498.0,29.42,29.6,29.38,29.59,153498.0
2016-03-29 13:00:00,29.59,29.77,29.58,29.76,201564.0,29.59,29.77,29.58,29.76,201564.0
2016-03-29 13:30:00,29.75,29.76,29.68,29.69,139281.0,29.75,29.76,29.68,29.69,139281.0
2016-03-29 14:00:00,29.68,29.79,29.67,29.77,177165.0,29.68,29.79,29.67,29.77,177165.0
2016-03-29 14:30:00,29.76,29.79,29.67,29.7,191889.0,29.76,29.79,29.67,29.7,191889.0
2016-03-29 15:00:00,29.7,29.77,29.7,29.75,260310.0,29.7,29.77,29.7,29.75,260310.0
2016-03-29 15:30:00,29.74,29.74,29.59,29.63,1054023.0,29.74,29.74,29.59,29.63,1054023.0
2016-03-30 09:30:00,29.79,29.83,29.58,29.58,203412.0,29.79,29.83,29.58,29.58,203412.0
2016-03-30 10:00:00,29.6,29.78,29.52,29.76,122052.0,29.6,29.78,29.52,29.76,122052.0
2016-03-30 10:30:00,29.75,29.77,29.61,29.69,154890.0,29.75,29.77,29.61,29.69,154890.0
2016-03-30 11:00:00,29.69,29.77,29.62,29.67,117339.0,29.69,29.77,29.62,29.67,117339.0
2016-03-30 11:30:00,29.66,29.86,29.64,29.84,180828.0,29.66,29.86,29.64,29.84,180828.0
2016-03-30 12:00:00,29.85,29.86,29.68,29.75,118935.0,29.85,29.86,29.68,29.75,118935.0
2016-03-30 12:30:00,29.75,29.79,29.67,29.75,115338.0,29.75,29.79,29.67,29.75,115338.0
2016-03-30 13:00:00,29.75,29.76,29.67,29.69,105213.0,29.75,29.76,29.67,29.69,105213.0
2016-03-30 13:30:00,29.69,29.71,29.68,29.69,86205.0,29.69,29.71,29.68,29.69,86205.0
2016-03-30 14:00:00,29.71,29.71,29.58,29.61,157719.0,29.71,29.71,29.58,29.61,157719.0
2016-03-30 14:30:00,29.61,29.72,29.56,29.71,247101.0,29.61,29.72,29.56,29.71,247101.0
2016-03-30 15:00:00,29.71,29.76,29.7,29.73,185847.0,29.71,29.76,29.7,29.73,185847.0
2016-03-30 15:30:00,29.74,29.75,29.61,29.63,457524.0,29.74,29.75,29.61,29.63,457524.0
2016-03-31 09:30:00,29.61,29.71,29.53,29.58,197856.0,29.61,29.71,29.53,29.58,197856.0
2016-03-31 10:00:00,29.58,29.58,29.39,29.4,276321.0,29.58,29.58,29.39,29.4,276321.0
2016-03-31 10:30:00,29.41,29.46,29.34,29.36,422376.0,29.41,29.46,29.34,29.36,422376.0
2016-03-31 11:00:00,29.36,29.39,29.33,29.37,480048.0,29.36,29.39,29.33,29.37,480048.0
2016-03-31 11:30:00,29.37,29.42,29.34,29.4,670995.0,29.37,29.42,29.34,29.4,670995.0
2016-03-31 12:00:00,29.4,29.56,29.38,29.48,662907.0,29.4,29.56,29.38,29.48,662907.0
2016-03-31 12:30:00,29.48,29.57,29.46,29.49,505113.0,29.48,29.57,29.46,29.49,505113.0
2016-03-31 13:00:00,29.49,29.54,29.44,29.48,246918.0,29.49,29.54,29.44,29.48,246918.0
2016-03-31 13:30:00,29.48,29.5,29.41,29.43,91578.0,29.48,29.5,29.41,29.43,91578.0
2016-03-31 14:00:00,29.43,29.45,29.3,29.34,218469.0,29.43,29.45,29.3,29.34,218469.0
2016-03-31 14:30:00,29.34,29.41,29.3,29.4,292371.0,29.34,29.41,29.3,29.4,292371.0
2016-03-31 15:00:00,29.4,29.49,29.37,29.46,480102.0,29.4,29.49,29.37,29.46,480102.0
2016-03-31 15:30:00,29.47,29.52,29.38,29.4,778704.0,29.47,29.52,29.38,29.4,778704.0
2016-04-01 09:30:00,29.34,29.34,28.91,29.3,590979.0,29.34,29.34,28.91,29.3,590979.0
2016-04-01 10:00:00,29.31,29.52,29.24,29.48,310086.0,29.31,29.52,29.24,29.48,310086.0
2016-04-01 10:30:00,29.49,29.72,29.46,29.71,780972.0,29.49,29.72,29.46,29.71,780972.0
2016-04-01 11:00:00,29.71,29.78,29.59,29.6,342441.0,29.71,29.78,29.59,29.6,342441.0
2016-04-01 11:30:00,29.59,29.63,29.41,29.45,262905.0,29.59,29.63,29.41,29.45,262905.0
2016-04-01 12:00:00,29.46,29.54,29.45,29.54,211251.0,29.46,29.54,29.45,29.54,211251.0
2016-04-01 12:30:00,29.53,29.53,29.36,29.43,157458.0,29.53,29.53,29.36,29.43,157458.0
2016-04-01 13:00:00,29.43,29.6,29.42,29.58,163947.0,29.43,29.6,29.42,29.58,163947.0
2016-04-01 13:30:00,29.58,29.72,29.52,29.67,508851.0,29.58,29.72,29.52,29.67,508851.0
2016-04-01 14:00:00,29.67,29.84,29.63,29.8,306177.0,29.67,29.84,29.63,29.8,306177.0
2016-04-01 14:30:00,29.81,29.98,29.8,29.97,470265.0,29.81,29.98,29.8,29.97,470265.0
2016-04-01 15:00:00,29.97,30.0,29.92,29.98,698796.0,29.97,30.0,29.92,29.98,698796.0
2016-04-01 15:30:00,29.98,30.02,29.94,29.99,1553316.0,29.98,30.02,29.94,29.99,1553316.0
2016-04-04 09:30:00,34.07,34.89,33.63,34.32,5879814.0,34.07,34.89,33.63,34.32,5879814.0
2016-04-04 10:00:00,34.32,35.13,34.23,35.05,3487020.0,34.32,35.13,34.23,35.05,3487020.0
2016-04-04 10:30:00,35.05,35.37,34.72,34.73,1776732.0,35.05,35.37,34.72,34.73,1776732.0
2016-04-04 11:00:00,34.75,35.22,34.75,35.1,1927362.0,34.75,35.22,34.75,35.1,1927362.0
2016-04-04 11:30:00,35.1,35.6,35.06,35.36,1133469.0,35.1,35.6,35.06,35.36,1133469.0
2016-04-04 12:00:00,35.36,35.96,35.36,35.72,1435851.0,35.36,35.96,35.36,35.72,1435851.0
2016-04-04 12:30:00,35.71,35.97,35.67,35.71,1169553.0,35.71,35.97,35.67,35.71,1169553.0
2016-04-04 13:00:00,35.71,35.76,35.38,35.38,753066.0,35.71,35.76,35.38,35.38,753066.0
2016-04-04 13:30:00,35.38,35.38,35.0,35.01,701811.0,35.38,35.38,35.0,35.01,701811.0
2016-04-04 14:00:00,35.01,35.11,34.96,35.05,548358.0,35.01,35.11,34.96,35.05,548358.0
2016-04-04 14:30:00,35.05,35.1,34.91,35.03,756444.0,35.05,35.1,34.91,35.03,756444.0
2016-04-04 15:00:00,35.03,35.17,34.75,34.79,1083552.0,35.03,35.17,34.75,34.79,1083552.0
2016-04-04 15:30:00,34.79,35.05,34.79,35.01,2633463.0,34.79,35.05,34.79,35.01,2633463.0
2016-04-05 09:30:00,34.55,34.9,34.46,34.82,1324008.0,34.55,34.9,34.46,34.82,1324008.0
2016-04-05 10:00:00,34.83,34.97,34.67,34.78,868032.0,34.83,34.97,34.67,34.78,868032.0
2016-04-05 10:30:00,34.79,34.82,34.7,34.79,914508.0,34.79,34.82,34.7,34.79,914508.0
2016-04-05 11:00:00,34.8,34.93,34.73,34.93,1510329.0,34.8,34.93,34.73,34.93,1510329.0
2016-04-05 11:30:00,34.93,34.96,34.74,34.77,599505.0,34.93,34.96,34.74,34.77,599505.0
2016-04-05 12:00:00,34.76,34.81,34.48,34.55,878247.0,34.76,34.81,34.48,34.55,878247.0
2016-04-05 12:30:00,34.54,34.74,34.54,34.57,633534.0,34.54,34.74,34.54,34.57,633534.0
2016-04-05 13:00:00,34.56,34.57,34.28,34.41,313323.0,34.56,34.57,34.28,34.41,313323.0
2016-04-05 13:30:00,34.41,34.45,34.3,34.37,393762.0,34.41,34.45,34.3,34.37,393762.0
2016-04-05 14:00:00,34.35,34.48,34.24,34.47,488238.0,34.35,34.48,34.24,34.47,488238.0
2016-04-05 14:30:00,34.47,34.93,34.44,34.86,661065.0,34.47,34.93,34.44,34.86,661065.0
2016-04-05 15:00:00,34.86,34.89,34.59,34.6,549777.0,34.86,34.89,34.59,34.6,549777.0
2016-04-05 15:30:00,34.6,34.63,34.47,34.51,1043997.0,34.6,34.63,34.47,34.51,1043997.0
2016-04-06 09:30:00,34.54,35.32,34.44,35.21,596634.0,34.54,35.32,34.44,35.21,596634.0
2016-04-06 10:00:00,35.21,35.43,35.11,35.33,670626.0,35.21,35.43,35.11,35.33,670626.0
2016-04-06 10:30:00,35.35,35.62,35.33,35.61,341424.0,35.35,35.62,35.33,35.61,341424.0
2016-04-06 11:00:00,35.59,35.63,35.44,35.49,246189.0,35.59,35.63,35.44,35.49,246189.0
2016-04-06 11:30:00,35.51,35.7,35.51,35.66,257769.0,35.51,35.7,35.51,35.66,257769.0
2016-04-06 12:00:00,35.67,35.72,35.58,35.61,239523.0,35.67,35.72,35.58,35.61,239523.0
2016-04-06 12:30:00,35.62,35.64,35.57,35.6,375834.0,35.62,35.64,35.57,35.6,375834.0
2016-04-06 13:00:00,35.61,35.72,35.57,35.64,202044.0,35.61,35.72,35.57,35.64,202044.0
2016-04-06 13:30:00,35.64,35.71,35.58,35.59,175002.0,35.64,35.71,35.58,35.59,175002.0
2016-04-06 14:00:00,35.6,35.66,35.53,35.65,240294.0,35.6,35.66,35.53,35.65,240294.0
2016-04-06 14:30:00,35.65,35.76,35.64,35.74,344751.0,35.65,35.76,35.64,35.74,344751.0
2016-04-06 15:00:00,35.74,35.9,35.73,35.74,558018.0,35.74,35.9,35.73,35.74,558018.0
2016-04-06 15:30:00,35.74,35.84,35.7,35.82,852492.0,35.74,35.84,35.7,35.82,852492.0
2016-04-07 09:30:00,35.85,35.88,35.31,35.5,634857.0,35.85,35.88,35.31,35.5,634857.0
2016-04-07 10:00:00,35.52,35.53,35.11,35.14,344484.0,35.52,35.53,35.11,35.14,344484.0
2016-04-07 10:30:00,35.14,35.18,34.85,35.03,403191.0,35.14,35.18,34.85,35.03,403191.0
2016-04-07 11:00:00,35.04,35.26,35.03,35.2,254022.0,35.04,35.26,35.03,35.2,254022.0
2016-04-07 11:30:00,35.22,35.25,35.17,35.18,123267.0,35.22,35.25,35.17,35.18,123267.0
2016-04-07 12:00:00,35.2,35.2,35.03,35.06,123213.0,35.2,35.2,35.03,35.06,123213.0
2016-04-07 12:30:00,35.05,35.1,34.85,35.07,170091.0,35.05,35.1,34.85,35.07,170091.0
2016-04-07 13:00:00,35.06,35.2,35.03,35.03,84375.0,35.06,35.2,35.03,35.03,84375.0
2016-04-07 13:30:00,35.02,35.08,34.84,34.93,127104.0,35.02,35.08,34.84,34.93,127104.0
2016-04-07 14:00:00,34.93,34.95,34.78,34.82,234435.0,34.93,34.95,34.78,34.82,234435.0
2016-04-07 14:30:00,34.83,34.93,34.78,34.78,228147.0,34.83,34.93,34.78,34.78,228147.0
2016-04-07 15:00:00,34.78,35.06,34.76,35.04,273834.0,34.78,35.06,34.76,35.04,273834.0
2016-04-07 15:30:00,35.05,35.11,34.99,35.09,604917.0,35.05,35.11,34.99,35.09,604917.0
2016-04-08 09:30:00,35.44,35.59,35.14,35.24,312483.0,35.44,35.59,35.14,35.24,312483.0
2016-04-08 10:00:00,35.24,35.43,35.04,35.06,194280.0,35.24,35.43,35.04,35.06,194280.0
2016-04-08 10:30:00,35.07,35.09,34.93,34.93,144657.0,35.07,35.09,34.93,34.93,144657.0
2016-04-08 11:00:00,34.95,35.08,34.77,34.81,192630.0,34.95,35.08,34.77,34.81,192630.0
2016-04-08 11:30:00,34.8,34.9,34.69,34.89,154683.0,34.8,34.9,34.69,34.89,154683.0
2016-04-08 12:00:00,34.88,34.9,34.76,34.83,125922.0,34.88,34.9,34.76,34.83,125922.0
2016-04-08 12:30:00,34.84,34.95,34.79,34.94,104382.0,34.84,34.95,34.79,34.94,104382.0
2016-04-08 13:00:00,34.93,34.94,34.83,34.87,101442.0,34.93,34.94,34.83,34.87,101442.0
2016-04-08 13:30:00,34.86,34.94,34.86,34.92,74889.0,34.86,34.94,34.86,34.92,74889.0
2016-04-08 14:00:00,34.92,35.01,34.88,34.89,122712.0,34.92,35.01,34.88,34.89,122712.0
2016-04-08 14:30:00,34.91,34.92,34.76,34.82,161244.0,34.91,34.92,34.76,34.82,161244.0
2016-04-08 15:00:00,34.83,34.86,34.74,34.76,210738.0,34.83,34.86,34.74,34.76,210738.0
2016-04-08 15:30:00,34.76,34.83,34.73,34.83,541044.0,34.76,34.83,34.73,34.83,541044.0
2016-04-11 09:30:00,35.06,35.48,34.94,35.2,607302.0,35.06,35.48,34.94,35.2,607302.0
2016-04-11 10:00:00,35.23,35.63,35.23,35.52,484848.0,35.23,35.63,35.23,35.52,484848.0
2016-04-11 10:30:00,35.49,35.86,35.42,35.51,561441.0,35.49,35.86,35.42,35.51,561441.0
2016-04-11 11:00:00,35.5,35.53,35.42,35.49,115767.0,35.5,35.53,35.42,35.49,115767.0
2016-04-11 11:30:00,35.49,35.51,35.3,35.48,142554.0,35.49,35.51,35.3,35.48,142554.0
2016-04-11 12:00:00,35.48,35.61,35.46,35.52,169152.0,35.48,35.61,35.46,35.52,169152.0
2016-04-11 12:30:00,35.52,35.67,35.5,35.63,158418.0,35.52,35.67,35.5,35.63,158418.0
2016-04-11 13:00:00,35.64,35.68,35.51,35.53,79068.0,35.64,35.68,35.51,35.53,79068.0
2016-04-11 13:30:00,35.54,35.61,35.47,35.49,125778.0,35.54,35.61,35.47,35.49,125778.0
2016-04-11 14:00:00,35.49,35.63,35.43,35.53,182910.0,35.49,35.63,35.43,35.53,182910.0
2016-04-11 14:30:00,35.53,35.58,35.5,35.54,137166.0,35.53,35.58,35.5,35.54,137166.0
2016-04-11 15:00:00,35.55,35.55,35.33,35.34,209538.0,35.55,35.55,35.33,35.34,209538.0
2016-04-11 15:30:00,35.34,35.4,35.23,35.34,581253.0,35.34,35.4,35.23,35.34,581253.0
2016-04-12 09:30:00,35.33,35.55,34.91,34.92,365112.0,35.33,35.55,34.91,34.92,365112.0
2016-04-12 10:00:00,34.92,35.03,34.78,34.9,408159.0,34.92,35.03,34.78,34.9,408159.0
2016-04-12 10:30:00,34.9,35.44,34.89,35.38,256407.0,34.9,35.44,34.89,35.38,256407.0
2016-04-12 11:00:00,35.41,35.44,35.1,35.17,253962.0,35.41,35.44,35.1,35.17,253962.0
2016-04-12 11:30:00,35.19,35.21,34.93,34.94,182643.0,35.19,35.21,34.93,34.94,182643.0
2016-04-12 12:00:00,34.95,35.02,34.92,34.99,196167.0,34.95,35.02,34.92,34.99,196167.0
2016-04-12 12:30:00,35.0,35.04,34.93,34.97,105909.0,35.0,35.04,34.93,34.97,105909.0
2016-04-12 13:00:00,34.97,34.97,34.92,34.95,162000.0,34.97,34.97,34.92,34.95,162000.0
2016-04-12 13:30:00,34.94,35.13,34.94,35.11,269064.0,34.94,35.13,34.94,35.11,269064.0
2016-04-12 14:00:00,35.11,35.15,35.08,35.1,120381.0,35.11,35.15,35.08,35.1,120381.0
2016-04-12 14:30:00,35.09,35.18,35.08,35.18,183315.0,35.09,35.18,35.08,35.18,183315.0
2016-04-12 15:00:00,35.17,35.3,35.16,35.21,235167.0,35.17,35.3,35.16,35.21,235167.0
2016-04-12 15:30:00,35.21,35.28,35.19,35.26,708789.0,35.21,35.28,35.19,35.26,708789.0
2016-04-13 09:30:00,35.42,36.17,35.41,36.04,823209.0,35.42,36.17,35.41,36.04,823209.0
2016-04-13 10:00:00,35.96,36.06,35.89,35.93,349623.0,35.96,36.06,35.89,35.93,349623.0
2016-04-13 10:30:00,35.92,35.97,35.69,35.87,358347.0,35.92,35.97,35.69,35.87,358347.0
2016-04-13 11:00:00,35.89,35.93,35.72,35.93,170760.0,35.89,35.93,35.72,35.93,170760.0
2016-04-13 11:30:00,35.93,36.02,35.85,35.94,237705.0,35.93,36.02,35.85,35.94,237705.0
2016-04-13 12:00:00,35.95,36.02,35.89,35.97,183837.0,35.95,36.02,35.89,35.97,183837.0
2016-04-13 12:30:00,35.96,35.97,35.88,35.9,145383.0,35.96,35.97,35.88,35.9,145383.0
2016-04-13 13:00:00,35.9,35.96,35.77,35.94,214542.0,35.9,35.96,35.77,35.94,214542.0
2016-04-13 13:30:00,35.94,36.13,35.89,36.13,318981.0,35.94,36.13,35.89,36.13,318981.0
2016-04-13 14:00:00,36.13,36.28,36.06,36.2,347292.0,36.13,36.28,36.06,36.2,347292.0
2016-04-13 14:30:00,36.2,36.33,36.17,36.24,420846.0,36.2,36.33,36.17,36.24,420846.0
2016-04-13 15:00:00,36.24,36.25,36.08,36.12,332226.0,36.24,36.25,36.08,36.12,332226.0
2016-04-13 15:30:00,36.11,36.15,36.01,36.11,706860.0,36.11,36.15,36.01,36.11,706860.0
2016-04-14 09:30:00,35.97,36.24,35.76,35.86,313794.0,35.97,36.24,35.76,35.86,313794.0
2016-04-14 10:00:00,35.84,36.01,35.76,35.9,236301.0,35.84,36.01,35.76,35.9,236301.0
2016-04-14 10:30:00,35.91,36.05,35.82,36.01,115026.0,35.91,36.05,35.82,36.01,115026.0
2016-04-14 11:00:00,35.99,36.08,35.91,35.99,221319.0,35.99,36.08,35.91,35.99,221319.0
2016-04-14 11:30:00,35.96,36.12,35.96,36.09,93318.0,35.96,36.12,35.96,36.09,93318.0
2016-04-14 12:00:00,36.11,36.17,36.02,36.17,115323.0,36.11,36.17,36.02,36.17,115323.0
2016-04-14 12:30:00,36.15,36.15,35.88,35.88,133218.0,36.15,36.15,35.88,35.88,133218.0
2016-04-14 13:00:00,35.87,36.02,35.85,35.9,137325.0,35.87,36.02,35.85,35.9,137325.0
2016-04-14 13:30:00,35.9,35.95,35.86,35.91,243543.0,35.9,35.95,35.86,35.91,243543.0
2016-04-14 14:00:00,35.91,35.92,35.78,35.82,103284.0,35.91,35.92,35.78,35.82,103284.0
2016-04-14 14:30:00,35.82,35.88,35.76,35.86,167916.0,35.82,35.88,35.76,35.86,167916.0
2016-04-14 15:00:00,35.87,35.89,35.82,35.87,221478.0,35.87,35.89,35.82,35.87,221478.0
2016-04-14 15:30:00,35.86,35.92,35.8,35.83,450492.0,35.86,35.92,35.8,35.83,450492.0
2016-04-15 09:30:00,35.75,35.8,35.39,35.44,598317.0,35.75,35.8,35.39,35.44,598317.0
2016-04-15 10:00:00,35.43,35.57,35.41,35.54,243768.0,35.43,35.57,35.41,35.54,243768.0
2016-04-15 10:30:00,35.56,35.69,35.43,35.43,173382.0,35.56,35.69,35.43,35.43,173382.0
2016-04-15 11:00:00,35.43,35.5,35.32,35.5,401685.0,35.43,35.5,35.32,35.5,401685.0
2016-04-15 11:30:00,35.5,35.58,35.36,35.37,167511.0,35.5,35.58,35.36,35.37,167511.0
2016-04-15 12:00:00,35.38,35.51,35.37,35.43,105588.0,35.38,35.51,35.37,35.43,105588.0
2016-04-15 12:30:00,35.43,35.45,35.36,35.41,96243.0,35.43,35.45,35.36,35.41,96243.0
2016-04-15 13:00:00,35.41,35.48,35.38,35.47,84018.0,35.41,35.48,35.38,35.47,84018.0
2016-04-15 13:30:00,35.49,35.49,35.39,35.4,135819.0,35.49,35.49,35.39,35.4,135819.0
2016-04-15 14:00:00,35.4,35.48,35.34,35.47,271761.0,35.4,35.48,35.34,35.47,271761.0
2016-04-15 14:30:00,35.47,35.5,35.4,35.49,128802.0,35.47,35.5,35.4,35.49,128802.0
2016-04-15 15:00:00,35.5,35.55,35.46,35.5,219660.0,35.5,35.55,35.46,35.5,219660.0
2016-04-15 15:30:00,35.5,35.54,35.46,35.51,759213.0,35.5,35.54,35.46,35.51,759213.0
2016-04-18 09:30:00,35.52,35.66,35.26,35.45,257337.0,35.52,35.66,35.26,35.45,257337.0
2016-04-18 10:00:00,35.48,35.55,35.38,35.5,228168.0,35.48,35.55,35.38,35.5,228168.0
2016-04-18 10:30:00,35.51,35.65,35.47,35.55,448443.0,35.51,35.65,35.47,35.55,448443.0
2016-04-18 11:00:00,35.56,35.73,35.53,35.7,145794.0,35.56,35.73,35.53,35.7,145794.0
2016-04-18 11:30:00,35.71,35.82,35.6,35.6,104664.0,35.71,35.82,35.6,35.6,104664.0
2016-04-18 12:00:00,35.58,35.78,35.58,35.7,244275.0,35.58,35.78,35.58,35.7,244275.0
2016-04-18 12:30:00,35.7,35.9,35.7,35.87,90930.0,35.7,35.9,35.7,35.87,90930.0
2016-04-18 13:00:00,35.87,35.95,35.81,35.92,90075.0,35.87,35.95,35.81,35.92,90075.0
2016-04-18 13:30:00,35.92,36.09,35.9,36.06,135048.0,35.92,36.09,35.9,36.06,135048.0
2016-04-18 14:00:00,36.04,36.08,35.99,36.05,208605.0,36.04,36.08,35.99,36.05,208605.0
2016-04-18 14:30:00,36.04,36.11,36.03,36.07,151902.0,36.04,36.11,36.03,36.07,151902.0
2016-04-18 15:00:00,36.06,36.12,35.98,36.0,270579.0,36.06,36.12,35.98,36.0,270579.0
2016-04-18 15:30:00,36.0,36.06,35.96,36.0,356244.0,36.0,36.06,35.96,36.0,356244.0
2016-04-19 09:30:00,35.96,36.03,35.72,35.74,263790.0,35.96,36.03,35.72,35.74,263790.0
2016-04-19 10:00:00,35.75,35.77,35.54,35.55,263016.0,35.75,35.77,35.54,35.55,263016.0
2016-04-19 10:30:00,35.54,35.61,35.4,35.6,300471.0,35.54,35.61,35.4,35.6,300471.0
2016-04-19 11:00:00,35.6,35.61,35.37,35.38,114441.0,35.6,35.61,35.37,35.38,114441.0
2016-04-19 11:30:00,35.38,35.41,35.19,35.2,161763.0,35.38,35.41,35.19,35.2,161763.0
2016-04-19 12:00:00,35.2,35.27,35.18,35.21,225147.0,35.2,35.27,35.18,35.21,225147.0
2016-04-19 12:30:00,35.21,35.4,35.2,35.34,169263.0,35.21,35.4,35.2,35.34,169263.0
2016-04-19 13:00:00,35.35,35.52,35.33,35.47,109719.0,35.35,35.52,35.33,35.47,109719.0
2016-04-19 13:30:00,35.48,35.49,35.39,35.41,200139.0,35.48,35.49,35.39,35.41,200139.0
2016-04-19 14:00:00,35.41,35.41,35.29,35.34,155604.0,35.41,35.41,35.29,35.34,155604.0
2016-04-19 14:30:00,35.34,35.38,35.27,35.27,192528.0,35.34,35.38,35.27,35.27,192528.0
2016-04-19 15:00:00,35.27,35.39,35.22,35.35,403935.0,35.27,35.39,35.22,35.35,403935.0
2016-04-19 15:30:00,35.35,35.42,35.34,35.41,988872.0,35.35,35.42,35.34,35.41,988872.0
2016-04-20 09:30:00,35.45,36.23,35.33,35.91,562764.0,35.45,36.23,35.33,35.91,562764.0
2016-04-20 10:00:00,35.89,35.96,35.7,35.82,244044.0,35.89,35.96,35.7,35.82,244044.0
2016-04-20 10:30:00,35.83,35.89,35.56,35.71,233025.0,35.83,35.89,35.56,35.71,233025.0
2016-04-20 11:00:00,35.71,35.74,35.59,35.74,125517.0,35.71,35.74,35.59,35.74,125517.0
2016-04-20 11:30:00,35.72,35.84,35.67,35.83,130554.0,35.72,35.84,35.67,35.83,130554.0
2016-04-20 12:00:00,35.84,35.84,35.72,35.8,106404.0,35.84,35.84,35.72,35.8,106404.0
2016-04-20 12:30:00,35.79,35.89,35.74,35.87,202446.0,35.79,35.89,35.74,35.87,202446.0
2016-04-20 13:00:00,35.88,36.01,35.83,35.98,228831.0,35.88,36.01,35.83,35.98,228831.0
2016-04-20 13:30:00,35.99,36.13,35.99,36.09,104919.0,35.99,36.13,35.99,36.09,104919.0
2016-04-20 14:00:00,36.08,36.08,35.97,36.01,139260.0,36.08,36.08,35.97,36.01,139260.0
2016-04-20 14:30:00,36.01,36.13,35.96,36.09,109389.0,36.01,36.13,35.96,36.09,109389.0
2016-04-20 15:00:00,36.1,36.15,36.03,36.04,135498.0,36.1,36.15,36.03,36.04,135498.0
2016-04-20 15:30:00,36.04,36.05,35.93,35.96,404370.0,36.04,36.05,35.93,35.96,404370.0
2016-04-21 09:30:00,36.01,36.12,35.73,36.03,166374.0,36.01,36.12,35.73,36.03,166374.0
2016-04-21 10:00:00,36.0,36.07,35.78,36.01,166965.0,36.0,36.07,35.78,36.01,166965.0
2016-04-21 10:30:00,36.03,36.25,36.03,36.2,153102.0,36.03,36.25,36.03,36.2,153102.0
2016-04-21 11:00:00,36.22,36.23,36.06,36.16,160578.0,36.22,36.23,36.06,36.16,160578.0
2016-04-21 11:30:00,36.16,36.19,36.11,36.14,221376.0,36.16,36.19,36.11,36.14,221376.0
2016-04-21 12:00:00,36.14,36.25,36.13,36.18,152883.0,36.14,36.25,36.13,36.18,152883.0
2016-04-21 12:30:00,36.19,36.31,36.18,36.21,240597.0,36.19,36.31,36.18,36.21,240597.0
2016-04-21 13:00:00,36.21,36.28,36.12,36.12,166485.0,36.21,36.28,36.12,36.12,166485.0
2016-04-21 13:30:00,36.11,36.17,35.97,35.98,93150.0,36.11,36.17,35.97,35.98,93150.0
2016-04-21 14:00:00,35.98,36.12,35.97,36.07,77229.0,35.98,36.12,35.97,36.07,77229.0
2016-04-21 14:30:00,36.07,36.08,35.98,36.01,118071.0,36.07,36.08,35.98,36.01,118071.0
2016-04-21 15:00:00,36.0,36.08,35.97,35.97,125373.0,36.0,36.08,35.97,35.97,125373.0
2016-04-21 15:30:00,35.98,36.06,35.96,36.03,456174.0,35.98,36.06,35.96,36.03,456174.0
2016-04-22 09:30:00,36.0,36.44,35.93,36.11,220284.0,36.0,36.44,35.93,36.11,220284.0
2016-04-22 10:00:00,36.09,36.14,35.94,36.03,177435.0,36.09,36.14,35.94,36.03,177435.0
2016-04-22 10:30:00,36.01,36.09,35.81,35.87,137016.0,36.01,36.09,35.81,35.87,137016.0
2016-04-22 11:00:00,35.91,36.03,35.86,35.92,123498.0,35.91,36.03,35.86,35.92,123498.0
2016-04-22 11:30:00,35.91,36.11,35.91,36.01,57993.0,35.91,36.11,35.91,36.01,57993.0
2016-04-22 12:00:00,36.03,36.07,35.98,35.98,49275.0,36.03,36.07,35.98,35.98,49275.0
2016-04-22 12:30:00,36.01,36.02,35.93,35.98,82005.0,36.01,36.02,35.93,35.98,82005.0
2016-04-22 13:00:00,35.99,36.14,35.99,36.09,69246.0,35.99,36.14,35.99,36.09,69246.0
2016-04-22 13:30:00,36.09,36.2,36.06,36.09,71535.0,36.09,36.2,36.06,36.09,71535.0
2016-04-22 14:00:00,36.11,36.2,36.05,36.19,74451.0,36.11,36.2,36.05,36.19,74451.0
2016-04-22 14:30:00,36.18,36.23,36.15,36.2,156453.0,36.18,36.23,36.15,36.2,156453.0
2016-04-22 15:00:00,36.2,36.23,36.11,36.18,117231.0,36.2,36.23,36.11,36.18,117231.0
2016-04-22 15:30:00,36.18,36.18,36.05,36.12,314886.0,36.18,36.18,36.05,36.12,314886.0
2016-04-25 09:30:00,35.95,36.2,35.82,35.88,298533.0,35.95,36.2,35.82,35.88,298533.0
2016-04-25 10:00:00,35.89,36.04,35.89,36.03,160563.0,35.89,36.04,35.89,36.03,160563.0
2016-04-25 10:30:00,36.03,36.03,35.83,35.94,270273.0,36.03,36.03,35.83,35.94,270273.0
2016-04-25 11:00:00,35.95,36.07,35.95,36.06,243864.0,35.95,36.07,35.95,36.06,243864.0
2016-04-25 11:30:00,36.05,36.11,35.99,36.05,91056.0,36.05,36.11,35.99,36.05,91056.0
2016-04-25 12:00:00,36.06,36.07,35.97,35.97,173565.0,36.06,36.07,35.97,35.97,173565.0
2016-04-25 12:30:00,35.97,36.01,35.87,35.87,246021.0,35.97,36.01,35.87,35.87,246021.0
2016-04-25 13:00:00,35.87,35.97,35.84,35.92,321444.0,35.87,35.97,35.84,35.92,321444.0
2016-04-25 13:30:00,35.93,35.95,35.85,35.93,115239.0,35.93,35.95,35.85,35.93,115239.0
2016-04-25 14:00:00,35.93,36.02,35.91,36.01,346635.0,35.93,36.02,35.91,36.01,346635.0
2016-04-25 14:30:00,36.0,36.02,35.92,36.0,200043.0,36.0,36.02,35.92,36.0,200043.0
2016-04-25 15:00:00,36.0,36.01,35.9,35.93,331479.0,36.0,36.01,35.9,35.93,331479.0
2016-04-25 15:30:00,35.93,36.01,35.93,36.0,766839.0,35.93,36.01,35.93,36.0,766839.0
2016-04-26 09:30:00,36.0,36.13,35.8,35.93,282060.0,36.0,36.13,35.8,35.93,282060.0
2016-04-26 10:00:00,35.95,36.11,35.91,36.06,241053.0,35.95,36.11,35.91,36.06,241053.0
2016-04-26 10:30:00,36.06,36.09,35.85,35.95,224262.0,36.06,36.09,35.85,35.95,224262.0
2016-04-26 11:00:00,35.96,36.11,35.87,36.04,267873.0,35.96,36.11,35.87,36.04,267873.0
2016-04-26 11:30:00,36.05,36.3,36.02,36.25,325125.0,36.05,36.3,36.02,36.25,325125.0
2016-04-26 12:00:00,36.24,36.53,36.24,36.37,276735.0,36.24,36.53,36.24,36.37,276735.0
2016-04-26 12:30:00,36.38,36.42,36.33,36.33,98106.0,36.38,36.42,36.33,36.33,98106.0
2016-04-26 13:00:00,36.34,36.38,36.29,36.31,132078.0,36.34,36.38,36.29,36.31,132078.0
2016-04-26 13:30:00,36.3,36.36,36.23,36.29,309555.0,36.3,36.36,36.23,36.29,309555.0
2016-04-26 14:00:00,36.29,36.51,36.29,36.44,313995.0,36.29,36.51,36.29,36.44,313995.0
2016-04-26 14:30:00,36.42,36.52,36.39,36.51,268200.0,36.42,36.52,36.39,36.51,268200.0
2016-04-26 15:00:00,36.51,36.53,36.33,36.53,506856.0,36.51,36.53,36.33,36.53,506856.0
2016-04-26 15:30:00,36.53,36.57,36.24,36.29,1061712.0,36.53,36.57,36.24,36.29,1061712.0
2016-04-27 09:30:00,37.26,37.33,36.43,36.43,1326432.0,37.26,37.33,36.43,36.43,1326432.0
2016-04-27 10:00:00,36.47,36.71,36.17,36.25,826638.0,36.47,36.71,36.17,36.25,826638.0
2016-04-27 10:30:00,36.25,36.38,36.17,36.32,450087.0,36.25,36.38,36.17,36.32,450087.0
2016-04-27 11:00:00,36.32,36.55,36.25,36.35,393543.0,36.32,36.55,36.25,36.35,393543.0
2016-04-27 11:30:00,36.34,36.47,36.28,36.31,245682.0,36.34,36.47,36.28,36.31,245682.0
2016-04-27 12:00:00,36.31,36.35,36.27,36.3,206187.0,36.31,36.35,36.27,36.3,206187.0
2016-04-27 12:30:00,36.32,36.34,36.01,36.07,292431.0,36.32,36.34,36.01,36.07,292431.0
2016-04-27 13:00:00,36.08,36.16,35.92,36.14,375567.0,36.08,36.16,35.92,36.14,375567.0
2016-04-27 13:30:00,36.14,36.3,36.1,36.28,228591.0,36.14,36.3,36.1,36.28,228591.0
2016-04-27 14:00:00,36.26,36.28,36.06,36.06,378612.0,36.26,36.28,36.06,36.06,378612.0
2016-04-27 14:30:00,36.08,36.3,36.07,36.14,414801.0,36.08,36.3,36.07,36.14,414801.0
2016-04-27 15:00:00,36.16,36.33,36.16,36.31,469812.0,36.16,36.33,36.16,36.31,469812.0
2016-04-27 15:30:00,36.31,36.39,36.27,36.31,1237698.0,36.31,36.39,36.27,36.31,1237698.0
2016-04-28 09:30:00,36.43,36.47,36.0,36.4,493602.0,36.43,36.47,36.0,36.4,493602.0
2016-04-28 10:00:00,36.46,36.61,36.44,36.5,158238.0,36.46,36.61,36.44,36.5,158238.0
2016-04-28 10:30:00,36.5,36.54,36.31,36.38,207450.0,36.5,36.54,36.31,36.38,207450.0
2016-04-28 11:00:00,36.38,36.46,36.3,36.3,165507.0,36.38,36.46,36.3,36.3,165507.0
2016-04-28 11:30:00,36.3,36.41,36.2,36.2,92781.0,36.3,36.41,36.2,36.2,92781.0
2016-04-28 12:00:00,36.21,36.27,36.12,36.13,96387.0,36.21,36.27,36.12,36.13,96387.0
2016-04-28 12:30:00,36.12,36.29,36.1,36.22,132876.0,36.12,36.29,36.1,36.22,132876.0
2016-04-28 13:00:00,36.25,36.26,36.13,36.23,129762.0,36.25,36.26,36.13,36.23,129762.0
2016-04-28 13:30:00,36.23,36.29,36.17,36.19,97116.0,36.23,36.29,36.17,36.19,97116.0
2016-04-28 14:00:00,36.21,36.25,36.17,36.22,82518.0,36.21,36.25,36.17,36.22,82518.0
2016-04-28 14:30:00,36.23,36.25,36.01,36.03,84378.0,36.23,36.25,36.01,36.03,84378.0
2016-04-28 15:00:00,36.02,36.07,35.74,35.75,210090.0,36.02,36.07,35.74,35.75,210090.0
2016-04-28 15:30:00,35.74,35.84,35.66,35.75,425055.0,35.74,35.84,35.66,35.75,425055.0
2016-04-29 09:30:00,35.67,35.67,35.32,35.63,308400.0,35.67,35.67,35.32,35.63,308400.0
2016-04-29 10:00:00,35.61,35.78,35.52,35.7,249693.0,35.61,35.78,35.52,35.7,249693.0
2016-04-29 10:30:00,35.68,35.72,35.52,35.6,158709.0,35.68,35.72,35.52,35.6,158709.0
2016-04-29 11:00:00,35.6,35.66,35.54,35.56,199962.0,35.6,35.66,35.54,35.56,199962.0
2016-04-29 11:30:00,35.56,35.57,35.38,35.42,246210.0,35.56,35.57,35.38,35.42,246210.0
2016-04-29 12:00:00,35.42,35.48,35.35,35.36,273423.0,35.42,35.48,35.35,35.36,273423.0
2016-04-29 12:30:00,35.37,35.44,35.35,35.36,179997.0,35.37,35.44,35.35,35.36,179997.0
2016-04-29 13:00:00,35.36,35.42,35.32,35.36,163347.0,35.36,35.42,35.32,35.36,163347.0
2016-04-29 13:30:00,35.37,35.37,35.21,35.24,165870.0,35.37,35.37,35.21,35.24,165870.0
2016-04-29 14:00:00,35.24,35.3,35.05,35.1,266271.0,35.24,35.3,35.05,35.1,266271.0
2016-04-29 14:30:00,35.09,35.12,34.97,34.98,279084.0,35.09,35.12,34.97,34.98,279084.0
2016-04-29 15:00:00,35.0,35.33,34.98,35.24,334794.0,35.0,35.33,34.98,35.24,334794.0
2016-04-29 15:30:00,35.25,35.52,35.23,35.4,639120.0,35.25,35.52,35.23,35.4,639120.0
2016-05-02 09:30:00,35.57,35.93,35.45,35.83,692244.0,35.57,35.93,35.45,35.83,692244.0
2016-05-02 10:00:00,35.81,35.88,35.57,35.58,342573.0,35.81,35.88,35.57,35.58,342573.0
2016-05-02 10:30:00,35.55,35.67,35.5,35.52,126213.0,35.55,35.67,35.5,35.52,126213.0
2016-05-02 11:00:00,35.52,35.66,35.51,35.58,134355.0,35.52,35.66,35.51,35.58,134355.0
2016-05-02 11:30:00,35.58,35.63,35.5,35.52,138267.0,35.58,35.63,35.5,35.52,138267.0
2016-05-02 12:00:00,35.49,35.56,35.47,35.54,88668.0,35.49,35.56,35.47,35.54,88668.0
2016-05-02 12:30:00,35.54,35.59,35.45,35.49,100914.0,35.54,35.59,35.45,35.49,100914.0
2016-05-02 13:00:00,35.5,35.56,35.5,35.51,112911.0,35.5,35.56,35.5,35.51,112911.0
2016-05-02 13:30:00,35.54,35.55,35.49,35.53,136797.0,35.54,35.55,35.49,35.53,136797.0
2016-05-02 14:00:00,35.53,35.54,35.38,35.48,359472.0,35.53,35.54,35.38,35.48,359472.0
2016-05-02 14:30:00,35.48,35.53,35.45,35.51,202101.0,35.48,35.53,35.45,35.51,202101.0
2016-05-02 15:00:00,35.51,35.61,35.49,35.6,166731.0,35.51,35.61,35.49,35.6,166731.0
2016-05-02 15:30:00,35.6,35.72,35.59,35.62,501753.0,35.6,35.72,35.59,35.62,501753.0
2016-05-03 09:30:00,35.36,35.78,35.34,35.4,335535.0,35.36,35.78,35.34,35.4,335535.0
2016-05-03 10:00:00,35.46,35.49,35.27,35.37,163212.0,35.46,35.49,35.27,35.37,163212.0
2016-05-03 10:30:00,35.37,35.37,35.11,35.11,201423.0,35.37,35.37,35.11,35.11,201423.0
2016-05-03 11:00:00,35.11,35.14,34.81,34.84,482595.0,35.11,35.14,34.81,34.84,482595.0
2016-05-03 11:30:00,34.85,34.94,34.82,34.92,213471.0,34.85,34.94,34.82,34.92,213471.0
2016-05-03 12:00:00,34.92,35.05,34.86,35.05,119181.0,34.92,35.05,34.86,35.05,119181.0
2016-05-03 12:30:00,35.06,35.15,35.05,35.12,132663.0,35.06,35.15,35.05,35.12,132663.0
2016-05-03 13:00:00,35.13,35.19,35.11,35.14,154515.0,35.13,35.19,35.11,35.14,154515.0
2016-05-03 13:30:00,35.14,35.26,35.1,35.19,166167.0,35.14,35.26,35.1,35.19,166167.0
2016-05-03 14:00:00,35.19,35.42,35.19,35.23,278652.0,35.19,35.42,35.19,35.23,278652.0
2016-05-03 14:30:00,35.25,35.37,35.22,35.29,159027.0,35.25,35.37,35.22,35.29,159027.0
2016-05-03 15:00:00,35.29,35.29,35.13,35.14,187254.0,35.29,35.29,35.13,35.14,187254.0
2016-05-03 15:30:00,35.14,35.17,35.06,35.16,440553.0,35.14,35.17,35.06,35.16,440553.0
2016-05-04 09:30:00,35.03,35.21,34.58,34.83,384885.0,35.03,35.21,34.58,34.83,384885.0
2016-05-04 10:00:00,34.87,34.98,34.76,34.94,232632.0,34.87,34.98,34.76,34.94,232632.0
2016-05-04 10:30:00,34.92,34.97,34.84,34.86,123084.0,34.92,34.97,34.84,34.86,123084.0
2016-05-04 11:00:00,34.86,34.92,34.78,34.83,131139.0,34.86,34.92,34.78,34.83,131139.0
2016-05-04 11:30:00,34.83,34.86,34.69,34.71,168462.0,34.83,34.86,34.69,34.71,168462.0
2016-05-04 12:00:00,34.73,34.79,34.69,34.71,194136.0,34.73,34.79,34.69,34.71,194136.0
2016-05-04 12:30:00,34.72,34.76,34.64,34.69,192048.0,34.72,34.76,34.64,34.69,192048.0
2016-05-04 13:00:00,34.67,34.76,34.67,34.71,168135.0,34.67,34.76,34.67,34.71,168135.0
2016-05-04 13:30:00,34.7,34.75,34.64,34.65,162357.0,34.7,34.75,34.64,34.65,162357.0
2016-05-04 14:00:00,34.65,34.68,34.52,34.64,371049.0,34.65,34.68,34.52,34.64,371049.0
2016-05-04 14:30:00,34.65,34.68,34.54,34.55,176739.0,34.65,34.68,34.54,34.55,176739.0
2016-05-04 15:00:00,34.56,34.6,34.55,34.6,293904.0,34.56,34.6,34.55,34.6,293904.0
2016-05-04 15:30:00,34.6,34.64,34.57,34.59,736650.0,34.6,34.64,34.57,34.59,736650.0
2016-05-05 09:30:00,34.38,34.7,34.31,34.39,608067.0,34.38,34.7,34.31,34.39,608067.0
2016-05-05 10:00:00,34.39,34.65,34.38,34.53,425160.0,34.39,34.65,34.38,34.53,425160.0
2016-05-05 10:30:00,34.52,34.65,34.49,34.62,261702.0,34.52,34.65,34.49,34.62,261702.0
2016-05-05 11:00:00,34.62,34.66,34.52,34.57,322296.0,34.62,34.66,34.52,34.57,322296.0
2016-05-05 11:30:00,34.59,34.77,34.58,34.76,457512.0,34.59,34.77,34.58,34.76,457512.0
2016-05-05 12:00:00,34.77,34.86,34.74,34.8,190365.0,34.77,34.86,34.74,34.8,190365.0
2016-05-05 12:30:00,34.81,34.82,34.74,34.78,318225.0,34.81,34.82,34.74,34.78,318225.0
2016-05-05 13:00:00,34.8,34.89,34.7,34.73,211998.0,34.8,34.89,34.7,34.73,211998.0
2016-05-05 13:30:00,34.72,34.79,34.72,34.78,223554.0,34.72,34.79,34.72,34.78,223554.0
2016-05-05 14:00:00,34.78,34.84,34.76,34.79,258585.0,34.78,34.84,34.76,34.79,258585.0
2016-05-05 14:30:00,34.8,34.89,34.79,34.83,216165.0,34.8,34.89,34.79,34.83,216165.0
2016-05-05 15:00:00,34.83,34.84,34.76,34.79,375990.0,34.83,34.84,34.76,34.79,375990.0
2016-05-05 15:30:00,34.79,34.81,34.7,34.79,689142.0,34.79,34.81,34.7,34.79,689142.0
2016-05-06 09:30:00,34.71,35.04,34.69,34.75,186384.0,34.71,35.04,34.69,34.75,186384.0
2016-05-06 10:00:00,34.77,35.02,34.75,34.92,309444.0,34.77,35.02,34.75,34.92,309444.0
2016-05-06 10:30:00,34.92,34.93,34.65,34.69,512697.0,34.92,34.93,34.65,34.69,512697.0
2016-05-06 11:00:00,34.72,34.9,34.66,34.83,139947.0,34.72,34.9,34.66,34.83,139947.0
2016-05-06 11:30:00,34.82,34.97,34.81,34.89,289821.0,34.82,34.97,34.81,34.89,289821.0
2016-05-06 12:00:00,34.91,34.94,34.83,34.93,125907.0,34.91,34.94,34.83,34.93,125907.0
2016-05-06 12:30:00,34.93,35.06,34.92,35.06,130860.0,34.93,35.06,34.92,35.06,130860.0
2016-05-06 13:00:00,35.06,35.24,35.03,35.21,214656.0,35.06,35.24,35.03,35.21,214656.0
2016-05-06 13:30:00,35.21,35.23,35.13,35.22,106605.0,35.21,35.23,35.13,35.22,106605.0
2016-05-06 14:00:00,35.23,35.36,35.19,35.29,228930.0,35.23,35.36,35.19,35.29,228930.0
2016-05-06 14:30:00,35.3,35.38,35.27,35.31,322830.0,35.3,35.38,35.27,35.31,322830.0
2016-05-06 15:00:00,35.31,35.32,35.2,35.27,274269.0,35.31,35.32,35.2,35.27,274269.0
2016-05-06 15:30:00,35.26,35.28,35.15,35.25,555726.0,35.26,35.28,35.15,35.25,555726.0
2016-05-09 09:30:00,35.25,35.59,35.15,35.51,304725.0,35.25,35.59,35.15,35.51,304725.0
2016-05-09 10:00:00,35.48,35.53,35.36,35.4,161646.0,35.48,35.53,35.36,35.4,161646.0
2016-05-09 10:30:00,35.43,35.54,35.36,35.53,86094.0,35.43,35.54,35.36,35.53,86094.0
2016-05-09 11:00:00,35.53,35.61,35.44,35.47,105459.0,35.53,35.61,35.44,35.47,105459.0
2016-05-09 11:30:00,35.46,35.57,35.41,35.49,144267.0,35.46,35.57,35.41,35.49,144267.0
2016-05-09 12:00:00,35.48,35.58,35.48,35.51,94329.0,35.48,35.58,35.48,35.51,94329.0
2016-05-09 12:30:00,35.52,35.58,35.47,35.47,110064.0,35.52,35.58,35.47,35.47,110064.0
2016-05-09 13:00:00,35.46,35.6,35.45,35.6,127845.0,35.46,35.6,35.45,35.6,127845.0
2016-05-09 13:30:00,35.6,35.65,35.51,35.52,89958.0,35.6,35.65,35.51,35.52,89958.0
2016-05-09 14:00:00,35.52,35.62,35.48,35.58,100806.0,35.52,35.62,35.48,35.58,100806.0
2016-05-09 14:30:00,35.59,35.66,35.57,35.65,119667.0,35.59,35.66,35.57,35.65,119667.0
2016-05-09 15:00:00,35.65,35.65,35.51,35.56,221349.0,35.65,35.65,35.51,35.56,221349.0
2016-05-09 15:30:00,35.56,35.57,35.43,35.46,327663.0,35.56,35.57,35.43,35.46,327663.0
2016-05-10 09:30:00,35.57,35.74,35.22,35.22,299274.0,35.57,35.74,35.22,35.22,299274.0
2016-05-10 10:00:00,35.26,35.44,35.25,35.42,151149.0,35.26,35.44,35.25,35.42,151149.0
2016-05-10 10:30:00,35.42,35.5,35.32,35.38,120768.0,35.42,35.5,35.32,35.38,120768.0
2016-05-10 11:00:00,35.38,35.48,35.36,35.44,156249.0,35.38,35.48,35.36,35.44,156249.0
2016-05-10 11:30:00,35.44,35.49,35.38,35.47,93750.0,35.44,35.49,35.38,35.47,93750.0
2016-05-10 12:00:00,35.47,35.48,35.4,35.44,137595.0,35.47,35.48,35.4,35.44,137595.0
2016-05-10 12:30:00,35.44,35.49,35.43,35.46,79287.0,35.44,35.49,35.43,35.46,79287.0
2016-05-10 13:00:00,35.45,35.46,35.39,35.46,65940.0,35.45,35.46,35.39,35.46,65940.0
2016-05-10 13:30:00,35.45,35.48,35.4,35.45,88656.0,35.45,35.48,35.4,35.45,88656.0
2016-05-10 14:00:00,35.46,35.48,35.41,35.46,83235.0,35.46,35.48,35.41,35.46,83235.0
2016-05-10 14:30:00,35.46,35.48,35.38,35.42,155493.0,35.46,35.48,35.38,35.42,155493.0
2016-05-10 15:00:00,35.43,35.48,35.41,35.43,185922.0,35.43,35.48,35.41,35.43,185922.0
2016-05-10 15:30:00,35.44,35.53,35.43,35.53,257049.0,35.44,35.53,35.43,35.53,257049.0
2016-05-11 09:30:00,35.52,35.76,35.42,35.6,251616.0,35.52,35.76,35.42,35.6,251616.0
2016-05-11 10:00:00,35.63,35.73,35.59,35.64,141111.0,35.63,35.73,35.59,35.64,141111.0
2016-05-11 10:30:00,35.67,35.7,35.26,35.29,132636.0,35.67,35.7,35.26,35.29,132636.0
2016-05-11 11:00:00,35.29,35.33,35.18,35.26,75114.0,35.29,35.33,35.18,35.26,75114.0
2016-05-11 11:30:00,35.25,35.32,35.22,35.27,63687.0,35.25,35.32,35.22,35.27,63687.0
2016-05-11 12:00:00,35.25,35.33,35.14,35.16,123780.0,35.25,35.33,35.14,35.16,123780.0
2016-05-11 12:30:00,35.16,35.31,35.16,35.21,105645.0,35.16,35.31,35.16,35.21,105645.0
2016-05-11 13:00:00,35.19,35.29,35.19,35.26,62598.0,35.19,35.29,35.19,35.26,62598.0
2016-05-11 13:30:00,35.26,35.33,35.23,35.23,76905.0,35.26,35.33,35.23,35.23,76905.0
2016-05-11 14:00:00,35.22,35.22,35.12,35.12,92466.0,35.22,35.22,35.12,35.12,92466.0
2016-05-11 14:30:00,35.13,35.16,35.08,35.14,194085.0,35.13,35.16,35.08,35.14,194085.0
2016-05-11 15:00:00,35.15,35.2,35.1,35.15,131811.0,35.15,35.2,35.1,35.15,131811.0
2016-05-11 15:30:00,35.15,35.18,35.01,35.03,389949.0,35.15,35.18,35.01,35.03,389949.0
2016-05-12 09:30:00,35.03,35.03,34.5,34.63,404091.0,35.03,35.03,34.5,34.63,404091.0
2016-05-12 10:00:00,34.64,34.91,34.57,34.88,233397.0,34.64,34.91,34.57,34.88,233397.0
2016-05-12 10:30:00,34.84,34.87,34.63,34.74,227202.0,34.84,34.87,34.63,34.74,227202.0
2016-05-12 11:00:00,34.74,34.87,34.65,34.82,90585.0,34.74,34.87,34.65,34.82,90585.0
2016-05-12 11:30:00,34.81,34.81,34.72,34.76,55323.0,34.81,34.81,34.72,34.76,55323.0
2016-05-12 12:00:00,34.76,34.78,34.7,34.74,63396.0,34.76,34.78,34.7,34.74,63396.0
2016-05-12 12:30:00,34.75,34.8,34.63,34.74,63351.0,34.75,34.8,34.63,34.74,63351.0
2016-05-12 13:00:00,34.74,34.79,34.68,34.76,79167.0,34.74,34.79,34.68,34.76,79167.0
2016-05-12 13:30:00,34.77,34.89,34.68,34.89,154731.0,34.77,34.89,34.68,34.89,154731.0
2016-05-12 14:00:00,34.88,35.1,34.87,35.05,188835.0,34.88,35.1,34.87,35.05,188835.0
2016-05-12 14:30:00,35.05,35.21,35.04,35.17,154815.0,35.05,35.21,35.04,35.17,154815.0
2016-05-12 15:00:00,35.16,35.26,35.11,35.24,273528.0,35.16,35.26,35.11,35.24,273528.0
2016-05-12 15:30:00,35.24,35.27,35.16,35.2,645699.0,35.24,35.27,35.16,35.2,645699.0
2016-05-13 09:30:00,35.17,35.33,34.92,35.06,227262.0,35.17,35.33,34.92,35.06,227262.0
2016-05-13 10:00:00,35.06,35.08,34.73,34.87,298590.0,35.06,35.08,34.73,34.87,298590.0
2016-05-13 10:30:00,34.85,34.95,34.65,34.65,186129.0,34.85,34.95,34.65,34.65,186129.0
2016-05-13 11:00:00,34.66,34.66,34.47,34.58,497616.0,34.66,34.66,34.47,34.58,497616.0
2016-05-13 11:30:00,34.59,34.64,34.52,34.54,191202.0,34.59,34.64,34.52,34.54,191202.0
2016-05-13 12:00:00,34.53,34.54,34.44,34.48,294429.0,34.53,34.54,34.44,34.48,294429.0
2016-05-13 12:30:00,34.48,34.54,34.41,34.44,267930.0,34.48,34.54,34.41,34.44,267930.0
2016-05-13 13:00:00,34.44,34.53,34.4,34.46,220521.0,34.44,34.53,34.4,34.46,220521.0
2016-05-13 13:30:00,34.48,34.51,34.35,34.4,255396.0,34.48,34.51,34.35,34.4,255396.0
2016-05-13 14:00:00,34.4,34.45,34.34,34.41,145521.0,34.4,34.45,34.34,34.41,145521.0
2016-05-13 14:30:00,34.4,34.45,34.34,34.42,205104.0,34.4,34.45,34.34,34.42,205104.0
2016-05-13 15:00:00,34.41,34.45,34.35,34.38,338772.0,34.41,34.45,34.35,34.38,338772.0
2016-05-13 15:30:00,34.36,34.45,34.31,34.33,984261.0,34.36,34.45,34.31,34.33,984261.0
2016-05-16 09:30:00,34.45,34.57,34.38,34.43,385614.0,34.45,34.57,34.38,34.43,385614.0
2016-05-16 10:00:00,34.45,34.47,34.38,34.42,542988.0,34.45,34.47,34.38,34.42,542988.0
2016-05-16 10:30:00,34.42,34.52,34.42,34.45,343266.0,34.42,34.52,34.42,34.45,343266.0
2016-05-16 11:00:00,34.48,34.66,34.45,34.63,336132.0,34.48,34.66,34.45,34.63,336132.0
2016-05-16 11:30:00,34.64,34.82,34.63,34.82,249543.0,34.64,34.82,34.63,34.82,249543.0
2016-05-16 12:00:00,34.8,34.88,34.76,34.85,284007.0,34.8,34.88,34.76,34.85,284007.0
2016-05-16 12:30:00,34.83,34.93,34.82,34.9,239883.0,34.83,34.93,34.82,34.9,239883.0
2016-05-16 13:00:00,34.9,34.97,34.9,34.95,213138.0,34.9,34.97,34.9,34.95,213138.0
2016-05-16 13:30:00,34.96,34.96,34.84,34.84,209358.0,34.96,34.96,34.84,34.84,209358.0
2016-05-16 14:00:00,34.84,34.86,34.66,34.69,652827.0,34.84,34.86,34.66,34.69,652827.0
2016-05-16 14:30:00,34.69,34.76,34.66,34.67,772914.0,34.69,34.76,34.66,34.67,772914.0
2016-05-16 15:00:00,34.67,34.73,34.61,34.69,855153.0,34.67,34.73,34.61,34.69,855153.0
2016-05-16 15:30:00,34.69,34.73,34.65,34.67,1634694.0,34.69,34.73,34.65,34.67,1634694.0
2016-05-17 09:30:00,34.56,35.07,34.5,34.75,639939.0,34.56,35.07,34.5,34.75,639939.0
2016-05-17 10:00:00,34.74,34.88,34.63,34.71,294699.0,34.74,34.88,34.63,34.71,294699.0
2016-05-17 10:30:00,34.72,34.74,34.64,34.64,252213.0,34.72,34.74,34.64,34.64,252213.0
2016-05-17 11:00:00,34.63,34.79,34.6,34.7,221133.0,34.63,34.79,34.6,34.7,221133.0
2016-05-17 11:30:00,34.7,34.8,34.63,34.67,287301.0,34.7,34.8,34.63,34.67,287301.0
2016-05-17 12:00:00,34.66,34.67,34.05,34.17,970800.0,34.66,34.67,34.05,34.17,970800.0
2016-05-17 12:30:00,34.23,34.33,33.87,34.08,574161.0,34.23,34.33,33.87,34.08,574161.0
2016-05-17 13:00:00,34.08,34.14,33.96,33.96,386982.0,34.08,34.14,33.96,33.96,386982.0
2016-05-17 13:30:00,33.97,34.0,33.81,33.9,697491.0,33.97,34.0,33.81,33.9,697491.0
2016-05-17 14:00:00,33.91,33.97,33.45,33.55,855990.0,33.91,33.97,33.45,33.55,855990.0
2016-05-17 14:30:00,33.55,33.58,33.35,33.44,931938.0,33.55,33.58,33.35,33.44,931938.0
2016-05-17 15:00:00,33.45,33.55,33.4,33.52,748644.0,33.45,33.55,33.4,33.52,748644.0
2016-05-17 15:30:00,33.52,33.63,33.44,33.61,1359279.0,33.52,33.63,33.44,33.61,1359279.0
2016-05-18 09:30:00,33.59,33.8,33.17,33.3,891201.0,33.59,33.8,33.17,33.3,891201.0
2016-05-18 10:00:00,33.32,33.36,33.14,33.23,953064.0,33.32,33.36,33.14,33.23,953064.0
2016-05-18 10:30:00,33.24,33.32,33.2,33.26,562452.0,33.24,33.32,33.2,33.26,562452.0
2016-05-18 11:00:00,33.28,33.31,33.24,33.29,409800.0,33.28,33.31,33.24,33.29,409800.0
2016-05-18 11:30:00,33.29,33.33,33.11,33.14,452976.0,33.29,33.33,33.11,33.14,452976.0
2016-05-18 12:00:00,33.14,33.18,33.12,33.15,475380.0,33.14,33.18,33.12,33.15,475380.0
2016-05-18 12:30:00,33.15,33.33,33.11,33.33,675624.0,33.15,33.33,33.11,33.33,675624.0
2016-05-18 13:00:00,33.33,33.43,33.24,33.39,600468.0,33.33,33.43,33.24,33.39,600468.0
2016-05-18 13:30:00,33.4,33.54,33.39,33.46,374334.0,33.4,33.54,33.39,33.46,374334.0
2016-05-18 14:00:00,33.46,33.46,33.02,33.04,444954.0,33.46,33.46,33.02,33.04,444954.0
2016-05-18 14:30:00,33.07,33.27,32.94,33.24,443172.0,33.07,33.27,32.94,33.24,443172.0
2016-05-18 15:00:00,33.25,33.32,33.17,33.17,363384.0,33.25,33.32,33.17,33.17,363384.0
2016-05-18 15:30:00,33.16,33.28,33.15,33.27,1017417.0,33.16,33.28,33.15,33.27,1017417.0
2016-05-19 09:30:00,33.27,33.27,32.63,32.67,685062.0,33.27,33.27,32.63,32.67,685062.0
2016-05-19 10:00:00,32.68,32.7,32.44,32.53,1109973.0,32.68,32.7,32.44,32.53,1109973.0
2016-05-19 10:30:00,32.52,32.7,32.4,32.67,3921528.0,32.52,32.7,32.4,32.67,3921528.0
2016-05-19 11:00:00,32.68,32.96,32.57,32.85,977226.0,32.68,32.96,32.57,32.85,977226.0
2016-05-19 11:30:00,32.83,32.92,32.77,32.87,375090.0,32.83,32.92,32.77,32.87,375090.0
2016-05-19 12:00:00,32.86,33.07,32.86,33.02,406341.0,32.86,33.07,32.86,33.02,406341.0
2016-05-19 12:30:00,33.01,33.05,32.78,32.81,473997.0,33.01,33.05,32.78,32.81,473997.0
2016-05-19 13:00:00,32.81,32.93,32.75,32.77,434421.0,32.81,32.93,32.75,32.77,434421.0
2016-05-19 13:30:00,32.77,32.82,32.68,32.69,598389.0,32.77,32.82,32.68,32.69,598389.0
2016-05-19 14:00:00,32.69,32.97,32.69,32.96,427122.0,32.69,32.97,32.69,32.96,427122.0
2016-05-19 14:30:00,32.96,32.97,32.7,32.7,478848.0,32.96,32.97,32.7,32.7,478848.0
2016-05-19 15:00:00,32.7,32.75,32.66,32.67,1026039.0,32.7,32.75,32.66,32.67,1026039.0
2016-05-19 15:30:00,32.67,32.72,32.56,32.61,2070267.0,32.67,32.72,32.56,32.61,2070267.0
2016-05-20 09:30:00,33.04,33.5,32.9,33.23,1240755.0,33.04,33.5,32.9,33.23,1240755.0
2016-05-20 10:00:00,33.28,33.49,33.1,33.16,885243.0,33.28,33.49,33.1,33.16,885243.0
2016-05-20 10:30:00,33.16,33.33,33.14,33.18,371925.0,33.16,33.33,33.14,33.18,371925.0
2016-05-20 11:00:00,33.18,33.23,33.05,33.07,450264.0,33.18,33.23,33.05,33.07,450264.0
2016-05-20 11:30:00,33.09,33.11,33.02,33.08,318981.0,33.09,33.11,33.02,33.08,318981.0
2016-05-20 12:00:00,33.08,33.1,33.04,33.1,303042.0,33.08,33.1,33.04,33.1,303042.0
2016-05-20 12:30:00,33.1,33.13,33.06,33.13,257481.0,33.1,33.13,33.06,33.13,257481.0
2016-05-20 13:00:00,33.12,33.2,32.99,33.0,338259.0,33.12,33.2,32.99,33.0,338259.0
2016-05-20 13:30:00,33.0,33.13,32.98,33.03,287499.0,33.0,33.13,32.98,33.03,287499.0
2016-05-20 14:00:00,33.03,33.14,33.0,33.08,360648.0,33.03,33.14,33.0,33.08,360648.0
2016-05-20 14:30:00,33.08,33.11,32.99,33.0,408363.0,33.08,33.11,32.99,33.0,408363.0
2016-05-20 15:00:00,33.01,33.06,32.94,33.02,425316.0,33.01,33.06,32.94,33.02,425316.0
2016-05-20 15:30:00,33.02,33.07,32.98,33.04,792921.0,33.02,33.07,32.98,33.04,792921.0
2016-05-23 09:30:00,33.21,33.66,33.2,33.6,589557.0,33.21,33.66,33.2,33.6,589557.0
2016-05-23 10:00:00,33.63,33.66,33.5,33.59,481353.0,33.63,33.66,33.5,33.59,481353.0
2016-05-23 10:30:00,33.6,33.63,33.35,33.43,332967.0,33.6,33.63,33.35,33.43,332967.0
2016-05-23 11:00:00,33.42,33.56,33.39,33.46,188547.0,33.42,33.56,33.39,33.46,188547.0
2016-05-23 11:30:00,33.47,33.48,33.33,33.4,184440.0,33.47,33.48,33.33,33.4,184440.0
2016-05-23 12:00:00,33.39,33.51,33.34,33.51,443646.0,33.39,33.51,33.34,33.51,443646.0
2016-05-23 12:30:00,33.52,33.59,33.47,33.56,192444.0,33.52,33.59,33.47,33.56,192444.0
2016-05-23 13:00:00,33.57,33.61,33.5,33.55,226440.0,33.57,33.61,33.5,33.55,226440.0
2016-05-23 13:30:00,33.55,33.55,33.36,33.38,406245.0,33.55,33.55,33.36,33.38,406245.0
2016-05-23 14:00:00,33.38,33.51,33.34,33.47,382332.0,33.38,33.51,33.34,33.47,382332.0
2016-05-23 14:30:00,33.47,33.49,33.35,33.37,284871.0,33.47,33.49,33.35,33.37,284871.0
2016-05-23 15:00:00,33.36,33.41,33.33,33.41,308442.0,33.36,33.41,33.33,33.41,308442.0
2016-05-23 15:30:00,33.41,33.42,33.31,33.35,784521.0,33.41,33.42,33.31,33.35,784521.0
2016-05-24 09:30:00,33.48,33.7,33.42,33.59,397356.0,33.48,33.7,33.42,33.59,397356.0
2016-05-24 10:00:00,33.6,33.7,33.47,33.6,159780.0,33.6,33.7,33.47,33.6,159780.0
2016-05-24 10:30:00,33.61,33.81,33.6,33.77,180636.0,33.61,33.81,33.6,33.77,180636.0
2016-05-24 11:00:00,33.77,33.81,33.59,33.64,148449.0,33.77,33.81,33.59,33.64,148449.0
2016-05-24 11:30:00,33.63,33.73,33.62,33.69,181848.0,33.63,33.73,33.62,33.69,181848.0
2016-05-24 12:00:00,33.68,33.7,33.61,33.66,109131.0,33.68,33.7,33.61,33.66,109131.0
2016-05-24 12:30:00,33.66,33.73,33.66,33.72,126111.0,33.66,33.73,33.66,33.72,126111.0
2016-05-24 13:00:00,33.72,33.76,33.67,33.72,155667.0,33.72,33.76,33.67,33.72,155667.0
2016-05-24 13:30:00,33.71,33.81,33.7,33.8,156201.0,33.71,33.81,33.7,33.8,156201.0
2016-05-24 14:00:00,33.8,33.85,33.76,33.85,204801.0,33.8,33.85,33.76,33.85,204801.0
2016-05-24 14:30:00,33.85,33.92,33.8,33.87,299625.0,33.85,33.92,33.8,33.87,299625.0
2016-05-24 15:00:00,33.87,33.95,33.87,33.93,356535.0,33.87,33.95,33.87,33.93,356535.0
2016-05-24 15:30:00,33.92,33.92,33.8,33.83,910464.0,33.92,33.92,33.8,33.83,910464.0
2016-05-25 09:30:00,33.93,33.99,33.6,33.6,303360.0,33.93,33.99,33.6,33.6,303360.0
2016-05-25 10:00:00,33.6,33.79,33.6,33.65,194274.0,33.6,33.79,33.6,33.65,194274.0
2016-05-25 10:30:00,33.67,33.71,33.56,33.58,121992.0,33.67,33.71,33.56,33.58,121992.0
2016-05-25 11:00:00,33.61,33.65,33.41,33.43,256263.0,33.61,33.65,33.41,33.43,256263.0
2016-05-25 11:30:00,33.41,33.45,33.35,33.4,261210.0,33.41,33.45,33.35,33.4,261210.0
2016-05-25 12:00:00,33.4,33.43,33.32,33.41,301305.0,33.4,33.43,33.32,33.41,301305.0
2016-05-25 12:30:00,33.4,33.43,33.34,33.38,92892.0,33.4,33.43,33.34,33.38,92892.0
2016-05-25 13:00:00,33.38,33.46,33.38,33.44,233946.0,33.38,33.46,33.38,33.44,233946.0
2016-05-25 13:30:00,33.45,33.48,33.43,33.47,226362.0,33.45,33.48,33.43,33.47,226362.0
2016-05-25 14:00:00,33.46,33.47,33.37,33.41,221058.0,33.46,33.47,33.37,33.41,221058.0
2016-05-25 14:30:00,33.42,33.42,33.29,33.3,242310.0,33.42,33.42,33.29,33.3,242310.0
2016-05-25 15:00:00,33.3,33.35,33.23,33.35,440379.0,33.3,33.35,33.23,33.35,440379.0
2016-05-25 15:30:00,33.35,33.35,33.24,33.3,736362.0,33.35,33.35,33.24,33.3,736362.0
2016-05-26 09:30:00,33.33,33.46,33.09,33.2,508647.0,33.33,33.46,33.09,33.2,508647.0
2016-05-26 10:00:00,33.21,33.36,33.18,33.26,192543.0,33.21,33.36,33.18,33.26,192543.0
2016-05-26 10:30:00,33.25,33.47,33.25,33.36,163497.0,33.25,33.47,33.25,33.36,163497.0
2016-05-26 11:00:00,33.36,33.36,33.29,33.35,93621.0,33.36,33.36,33.29,33.35,93621.0
2016-05-26 11:30:00,33.35,33.36,33.2,33.22,200433.0,33.35,33.36,33.2,33.22,200433.0
2016-05-26 12:00:00,33.23,33.26,33.19,33.22,128316.0,33.23,33.26,33.19,33.22,128316.0
2016-05-26 12:30:00,33.22,33.27,33.17,33.21,100479.0,33.22,33.27,33.17,33.21,100479.0
2016-05-26 13:00:00,33.19,33.23,33.16,33.18,174396.0,33.19,33.23,33.16,33.18,174396.0
2016-05-26 13:30:00,33.18,33.23,33.15,33.19,229860.0,33.18,33.23,33.15,33.19,229860.0
2016-05-26 14:00:00,33.18,33.21,33.16,33.19,240525.0,33.18,33.21,33.16,33.19,240525.0
2016-05-26 14:30:00,33.19,33.22,33.18,33.2,220749.0,33.19,33.22,33.18,33.2,220749.0
2016-05-26 15:00:00,33.2,33.23,33.15,33.17,489399.0,33.2,33.23,33.15,33.17,489399.0
2016-05-26 15:30:00,33.17,33.2,33.11,33.15,829182.0,33.17,33.2,33.11,33.15,829182.0
2016-05-27 09:30:00,33.31,33.35,33.09,33.14,550266.0,33.31,33.35,33.09,33.14,550266.0
2016-05-27 10:00:00,33.17,33.17,33.03,33.03,682533.0,33.17,33.17,33.03,33.03,682533.0
2016-05-27 10:30:00,33.05,33.17,32.99,33.09,864678.0,33.05,33.17,32.99,33.09,864678.0
2016-05-27 11:00:00,33.1,33.42,33.09,33.41,282282.0,33.1,33.42,33.09,33.41,282282.0
2016-05-27 11:30:00,33.41,33.53,33.38,33.52,184527.0,33.41,33.53,33.38,33.52,184527.0
2016-05-27 12:00:00,33.52,33.53,33.39,33.4,156624.0,33.52,33.53,33.39,33.4,156624.0
2016-05-27 12:30:00,33.4,33.42,33.37,33.4,100212.0,33.4,33.42,33.37,33.4,100212.0
2016-05-27 13:00:00,33.4,33.43,33.28,33.29,148953.0,33.4,33.43,33.28,33.29,148953.0
2016-05-27 13:30:00,33.3,33.34,33.25,33.28,143226.0,33.3,33.34,33.25,33.28,143226.0
2016-05-27 14:00:00,33.28,33.36,33.21,33.34,208449.0,33.28,33.36,33.21,33.34,208449.0
2016-05-27 14:30:00,33.34,33.37,33.28,33.32,126486.0,33.34,33.37,33.28,33.32,126486.0
2016-05-27 15:00:00,33.32,33.33,33.28,33.29,177960.0,33.32,33.33,33.28,33.29,177960.0
2016-05-27 15:30:00,33.29,33.37,33.28,33.34,515322.0,33.29,33.37,33.28,33.34,515322.0
2016-05-31 09:30:00,33.44,33.55,33.19,33.19,357381.0,33.44,33.55,33.19,33.19,357381.0
2016-05-31 10:00:00,33.21,33.37,33.12,33.14,183921.0,33.21,33.37,33.12,33.14,183921.0
2016-05-31 10:30:00,33.14,33.18,33.0,33.01,276060.0,33.14,33.18,33.0,33.01,276060.0
2016-05-31 11:00:00,33.02,33.02,32.88,32.93,281502.0,33.02,33.02,32.88,32.93,281502.0
2016-05-31 11:30:00,32.94,33.13,32.92,33.08,470631.0,32.94,33.13,32.92,33.08,470631.0
2016-05-31 12:00:00,33.08,33.11,33.01,33.01,126567.0,33.08,33.11,33.01,33.01,126567.0
2016-05-31 12:30:00,33.0,33.04,32.91,32.96,358977.0,33.0,33.04,32.91,32.96,358977.0
2016-05-31 13:00:00,32.98,33.1,32.96,33.07,125781.0,32.98,33.1,32.96,33.07,125781.0
2016-05-31 13:30:00,33.06,33.06,32.95,32.98,187812.0,33.06,33.06,32.95,32.98,187812.0
2016-05-31 14:00:00,32.98,32.98,32.87,32.92,210885.0,32.98,32.98,32.87,32.92,210885.0
2016-05-31 14:30:00,32.93,32.97,32.86,32.93,270528.0,32.93,32.97,32.86,32.93,270528.0
2016-05-31 15:00:00,32.93,32.98,32.9,32.95,444378.0,32.93,32.98,32.9,32.95,444378.0
2016-05-31 15:30:00,32.96,32.97,32.83,32.84,1743360.0,32.96,32.97,32.83,32.84,1743360.0
2016-06-01 09:30:00,32.85,33.13,32.8,32.9,413091.0,32.85,33.13,32.8,32.9,413091.0
2016-06-01 10:00:00,32.92,33.02,32.85,32.91,202938.0,32.92,33.02,32.85,32.91,202938.0
2016-06-01 10:30:00,32.91,33.13,32.9,33.13,182703.0,32.91,33.13,32.9,33.13,182703.0
2016-06-01 11:00:00,33.12,33.23,33.08,33.14,163797.0,33.12,33.23,33.08,33.14,163797.0
2016-06-01 11:30:00,33.15,33.21,33.06,33.2,249168.0,33.15,33.21,33.06,33.2,249168.0
2016-06-01 12:00:00,33.18,33.25,33.16,33.18,159504.0,33.18,33.25,33.16,33.18,159504.0
2016-06-01 12:30:00,33.16,33.26,33.15,33.26,115944.0,33.16,33.26,33.15,33.26,115944.0
2016-06-01 13:00:00,33.25,33.32,33.23,33.3,224835.0,33.25,33.32,33.23,33.3,224835.0
2016-06-01 13:30:00,33.28,33.3,33.12,33.22,156003.0,33.28,33.3,33.12,33.22,156003.0
2016-06-01 14:00:00,33.22,33.29,33.2,33.27,329883.0,33.22,33.29,33.2,33.27,329883.0
2016-06-01 14:30:00,33.25,33.3,33.18,33.3,148818.0,33.25,33.3,33.18,33.3,148818.0
2016-06-01 15:00:00,33.29,33.33,33.25,33.31,186432.0,33.29,33.33,33.25,33.31,186432.0
2016-06-01 15:30:00,33.31,33.33,33.24,33.29,657795.0,33.31,33.33,33.24,33.29,657795.0
2016-06-02 09:30:00,33.33,33.55,33.28,33.51,308529.0,33.33,33.55,33.28,33.51,308529.0
2016-06-02 10:00:00,33.5,33.64,33.49,33.55,172878.0,33.5,33.64,33.49,33.55,172878.0
2016-06-02 10:30:00,33.54,33.79,33.53,33.76,362517.0,33.54,33.79,33.53,33.76,362517.0
2016-06-02 11:00:00,33.76,33.77,33.66,33.76,204852.0,33.76,33.77,33.66,33.76,204852.0
2016-06-02 11:30:00,33.76,33.81,33.72,33.73,244635.0,33.76,33.81,33.72,33.73,244635.0
2016-06-02 12:00:00,33.73,33.76,33.71,33.74,284922.0,33.73,33.76,33.71,33.74,284922.0
2016-06-02 12:30:00,33.75,33.76,33.71,33.74,196278.0,33.75,33.76,33.71,33.74,196278.0
2016-06-02 13:00:00,33.74,33.81,33.72,33.73,263301.0,33.74,33.81,33.72,33.73,263301.0
2016-06-02 13:30:00,33.74,33.92,33.73,33.9,244929.0,33.74,33.92,33.73,33.9,244929.0
2016-06-02 14:00:00,33.9,33.98,33.84,33.96,305457.0,33.9,33.98,33.84,33.96,305457.0
2016-06-02 14:30:00,33.96,34.09,33.88,34.04,499326.0,33.96,34.09,33.88,34.04,499326.0
2016-06-02 15:00:00,34.04,34.05,33.95,33.98,411912.0,34.04,34.05,33.95,33.98,411912.0
2016-06-02 15:30:00,33.98,34.02,33.92,34.01,1262571.0,33.98,34.02,33.92,34.01,1262571.0
2016-06-03 09:30:00,34.03,34.06,33.6,33.75,241587.0,34.03,34.06,33.6,33.75,241587.0
2016-06-03 10:00:00,33.74,33.74,33.52,33.56,237312.0,33.74,33.74,33.52,33.56,237312.0
2016-06-03 10:30:00,33.54,33.76,33.46,33.66,327246.0,33.54,33.76,33.46,33.66,327246.0
2016-06-03 11:00:00,33.68,33.76,33.62,33.65,176634.0,33.68,33.76,33.62,33.65,176634.0
2016-06-03 11:30:00,33.66,33.8,33.65,33.79,257622.0,33.66,33.8,33.65,33.79,257622.0
2016-06-03 12:00:00,33.79,33.88,33.75,33.87,194181.0,33.79,33.88,33.75,33.87,194181.0
2016-06-03 12:30:00,33.87,33.92,33.76,33.8,171465.0,33.87,33.92,33.76,33.8,171465.0
2016-06-03 13:00:00,33.81,33.91,33.78,33.85,193104.0,33.81,33.91,33.78,33.85,193104.0
2016-06-03 13:30:00,33.85,33.91,33.84,33.91,151887.0,33.85,33.91,33.84,33.91,151887.0
2016-06-03 14:00:00,33.9,33.97,33.85,33.97,203421.0,33.9,33.97,33.85,33.97,203421.0
2016-06-03 14:30:00,33.96,33.97,33.88,33.89,157800.0,33.96,33.97,33.88,33.89,157800.0
2016-06-03 15:00:00,33.89,33.89,33.82,33.86,174150.0,33.89,33.89,33.82,33.86,174150.0
2016-06-03 15:30:00,33.86,33.87,33.81,33.84,428268.0,33.86,33.87,33.81,33.84,428268.0
2016-06-06 09:30:00,33.77,33.87,33.53,33.65,282975.0,33.77,33.87,33.53,33.65,282975.0
2016-06-06 10:00:00,33.63,33.77,33.59,33.69,167628.0,33.63,33.77,33.59,33.69,167628.0
2016-06-06 10:30:00,33.71,33.75,33.59,33.64,294810.0,33.71,33.75,33.59,33.64,294810.0
2016-06-06 11:00:00,33.61,33.72,33.6,33.61,147720.0,33.61,33.72,33.6,33.61,147720.0
2016-06-06 11:30:00,33.62,33.74,33.62,33.68,142203.0,33.62,33.74,33.62,33.68,142203.0
2016-06-06 12:00:00,33.68,33.73,33.65,33.71,86352.0,33.68,33.73,33.65,33.71,86352.0
2016-06-06 12:30:00,33.71,33.81,33.68,33.74,137856.0,33.71,33.81,33.68,33.74,137856.0
2016-06-06 13:00:00,33.75,33.83,33.72,33.8,92034.0,33.75,33.83,33.72,33.8,92034.0
2016-06-06 13:30:00,33.79,33.9,33.78,33.9,104535.0,33.79,33.9,33.78,33.9,104535.0
2016-06-06 14:00:00,33.9,33.95,33.89,33.92,133638.0,33.9,33.95,33.89,33.92,133638.0
2016-06-06 14:30:00,33.91,33.92,33.84,33.84,102354.0,33.91,33.92,33.84,33.84,102354.0
2016-06-06 15:00:00,33.84,33.87,33.83,33.85,165912.0,33.84,33.87,33.83,33.85,165912.0
2016-06-06 15:30:00,33.84,33.9,33.81,33.83,468273.0,33.84,33.9,33.81,33.83,468273.0
2016-06-07 09:30:00,33.8,33.9,33.56,33.6,190041.0,33.8,33.9,33.56,33.6,190041.0
2016-06-07 10:00:00,33.61,33.69,33.57,33.58,109785.0,33.61,33.69,33.57,33.58,109785.0
2016-06-07 10:30:00,33.6,33.68,33.55,33.68,103617.0,33.6,33.68,33.55,33.68,103617.0
2016-06-07 11:00:00,33.68,33.74,33.67,33.69,111654.0,33.68,33.74,33.67,33.69,111654.0
2016-06-07 11:30:00,33.69,33.7,33.59,33.6,118149.0,33.69,33.7,33.59,33.6,118149.0
2016-06-07 12:00:00,33.6,33.72,33.58,33.69,95139.0,33.6,33.72,33.58,33.69,95139.0
2016-06-07 12:30:00,33.7,33.87,33.69,33.84,162186.0,33.7,33.87,33.69,33.84,162186.0
2016-06-07 13:00:00,33.83,33.94,33.82,33.91,145704.0,33.83,33.94,33.82,33.91,145704.0
2016-06-07 13:30:00,33.9,33.97,33.82,33.85,192741.0,33.9,33.97,33.82,33.85,192741.0
2016-06-07 14:00:00,33.82,33.91,33.82,33.87,82422.0,33.82,33.91,33.82,33.87,82422.0
2016-06-07 14:30:00,33.87,33.87,33.8,33.87,121653.0,33.87,33.87,33.8,33.87,121653.0
2016-06-07 15:00:00,33.87,33.92,33.86,33.9,298089.0,33.87,33.92,33.86,33.9,298089.0
2016-06-07 15:30:00,33.9,33.93,33.83,33.84,451236.0,33.9,33.93,33.83,33.84,451236.0
2016-06-08 09:30:00,33.67,34.17,33.62,34.13,399417.0,33.67,34.17,33.62,34.13,399417.0
2016-06-08 10:00:00,34.09,34.13,34.01,34.1,205410.0,34.09,34.13,34.01,34.1,205410.0
2016-06-08 10:30:00,34.11,34.22,34.09,34.22,205005.0,34.11,34.22,34.09,34.22,205005.0
2016-06-08 11:00:00,34.2,34.36,34.19,34.34,353514.0,34.2,34.36,34.19,34.34,353514.0
2016-06-08 11:30:00,34.34,34.41,34.32,34.39,131439.0,34.34,34.41,34.32,34.39,131439.0
2016-06-08 12:00:00,34.39,34.43,34.3,34.35,117030.0,34.39,34.43,34.3,34.35,117030.0
2016-06-08 12:30:00,34.35,34.4,34.27,34.38,132492.0,34.35,34.4,34.27,34.38,132492.0
2016-06-08 13:00:00,34.38,34.4,34.3,34.31,230979.0,34.38,34.4,34.3,34.31,230979.0
2016-06-08 13:30:00,34.3,34.35,34.3,34.31,117489.0,34.3,34.35,34.3,34.31,117489.0
2016-06-08 14:00:00,34.32,34.36,34.28,34.31,163800.0,34.32,34.36,34.28,34.31,163800.0
2016-06-08 14:30:00,34.29,34.36,34.25,34.32,205827.0,34.29,34.36,34.25,34.32,205827.0
2016-06-08 15:00:00,34.31,34.32,34.25,34.26,176235.0,34.31,34.32,34.25,34.26,176235.0
2016-06-08 15:30:00,34.25,34.27,34.22,34.22,317715.0,34.25,34.27,34.22,34.22,317715.0
2016-06-09 09:30:00,34.13,34.62,34.07,34.55,332385.0,34.13,34.62,34.07,34.55,332385.0
2016-06-09 10:00:00,34.55,34.55,34.27,34.32,277233.0,34.55,34.55,34.27,34.32,277233.0
2016-06-09 10:30:00,34.33,34.4,34.25,34.34,98844.0,34.33,34.4,34.25,34.34,98844.0
2016-06-09 11:00:00,34.35,34.41,34.26,34.29,117999.0,34.35,34.41,34.26,34.29,117999.0
2016-06-09 11:30:00,34.28,34.32,34.2,34.22,109971.0,34.28,34.32,34.2,34.22,109971.0
2016-06-09 12:00:00,34.21,34.29,34.19,34.22,83790.0,34.21,34.29,34.19,34.22,83790.0
2016-06-09 12:30:00,34.24,34.3,34.2,34.28,97305.0,34.24,34.3,34.2,34.28,97305.0
2016-06-09 13:00:00,34.28,34.3,34.22,34.28,93429.0,34.28,34.3,34.22,34.28,93429.0
2016-06-09 13:30:00,34.27,34.29,34.12,34.19,195936.0,34.27,34.29,34.12,34.19,195936.0
2016-06-09 14:00:00,34.19,34.25,34.17,34.19,104589.0,34.19,34.25,34.17,34.19,104589.0
2016-06-09 14:30:00,34.19,34.27,34.18,34.2,134802.0,34.19,34.27,34.18,34.2,134802.0
2016-06-09 15:00:00,34.19,34.25,34.16,34.2,113838.0,34.19,34.25,34.16,34.2,113838.0
2016-06-09 15:30:00,34.21,34.21,34.16,34.17,467739.0,34.21,34.21,34.16,34.17,467739.0
2016-06-10 09:30:00,33.81,33.97,33.7,33.97,306741.0,33.81,33.97,33.7,33.97,306741.0
2016-06-10 10:00:00,33.98,34.0,33.83,33.92,118836.0,33.98,34.0,33.83,33.92,118836.0
2016-06-10 10:30:00,33.91,34.0,33.79,33.86,107610.0,33.91,34.0,33.79,33.86,107610.0
2016-06-10 11:00:00,33.87,34.0,33.85,33.93,197361.0,33.87,34.0,33.85,33.93,197361.0
2016-06-10 11:30:00,33.93,33.96,33.88,33.93,128016.0,33.93,33.96,33.88,33.93,128016.0
2016-06-10 12:00:00,33.92,33.93,33.77,33.81,54294.0,33.92,33.93,33.77,33.81,54294.0
2016-06-10 12:30:00,33.8,33.89,33.74,33.87,64548.0,33.8,33.89,33.74,33.87,64548.0
2016-06-10 13:00:00,33.87,33.88,33.79,33.81,49428.0,33.87,33.88,33.79,33.81,49428.0
2016-06-10 13:30:00,33.83,33.83,33.69,33.72,91530.0,33.83,33.83,33.69,33.72,91530.0
2016-06-10 14:00:00,33.71,33.74,33.69,33.71,111426.0,33.71,33.74,33.69,33.71,111426.0
2016-06-10 14:30:00,33.7,33.82,33.69,33.82,105117.0,33.7,33.82,33.69,33.82,105117.0
2016-06-10 15:00:00,33.8,33.85,33.75,33.83,171120.0,33.8,33.85,33.75,33.83,171120.0
2016-06-10 15:30:00,33.84,33.89,33.79,33.85,365031.0,33.84,33.89,33.79,33.85,365031.0
2016-06-13 09:30:00,33.74,34.18,33.64,34.09,357498.0,33.74,34.18,33.64,34.09,357498.0
2016-06-13 10:00:00,34.11,34.16,34.03,34.15,121410.0,34.11,34.16,34.03,34.15,121410.0
2016-06-13 10:30:00,34.15,34.18,33.92,33.92,128031.0,34.15,34.18,33.92,33.92,128031.0
2016-06-13 11:00:00,33.93,33.94,33.79,33.86,118398.0,33.93,33.94,33.79,33.86,118398.0
2016-06-13 11:30:00,33.86,33.9,33.8,33.8,125652.0,33.86,33.9,33.8,33.8,125652.0
2016-06-13 12:00:00,33.82,33.92,33.8,33.89,103647.0,33.82,33.92,33.8,33.89,103647.0
2016-06-13 12:30:00,33.88,33.93,33.86,33.9,63867.0,33.88,33.93,33.86,33.9,63867.0
2016-06-13 13:00:00,33.87,34.0,33.87,34.0,80781.0,33.87,34.0,33.87,34.0,80781.0
2016-06-13 13:30:00,33.98,34.02,33.88,33.97,126093.0,33.98,34.02,33.88,33.97,126093.0
2016-06-13 14:00:00,33.97,34.02,33.93,33.95,82932.0,33.97,34.02,33.93,33.95,82932.0
2016-06-13 14:30:00,33.95,34.01,33.9,33.92,93762.0,33.95,34.01,33.9,33.92,93762.0
2016-06-13 15:00:00,33.91,33.92,33.79,33.82,99714.0,33.91,33.92,33.79,33.82,99714.0
2016-06-13 15:30:00,33.83,33.84,33.69,33.71,294255.0,33.83,33.84,33.69,33.71,294255.0
2016-06-14 09:30:00,33.55,33.71,33.44,33.54,277299.0,33.55,33.71,33.44,33.54,277299.0
2016-06-14 10:00:00,33.53,33.63,33.41,33.44,225192.0,33.53,33.63,33.41,33.44,225192.0
2016-06-14 10:30:00,33.46,33.51,33.34,33.35,190911.0,33.46,33.51,33.34,33.35,190911.0
2016-06-14 11:00:00,33.37,33.41,33.33,33.36,154497.0,33.37,33.41,33.33,33.36,154497.0
2016-06-14 11:30:00,33.37,33.52,33.36,33.45,112716.0,33.37,33.52,33.36,33.45,112716.0
2016-06-14 12:00:00,33.45,33.56,33.42,33.54,98217.0,33.45,33.56,33.42,33.54,98217.0
2016-06-14 12:30:00,33.53,33.53,33.42,33.48,85590.0,33.53,33.53,33.42,33.48,85590.0
2016-06-14 13:00:00,33.47,33.49,33.39,33.43,132051.0,33.47,33.49,33.39,33.43,132051.0
2016-06-14 13:30:00,33.43,33.49,33.4,33.41,83628.0,33.43,33.49,33.4,33.41,83628.0
2016-06-14 14:00:00,33.41,33.54,33.41,33.54,96312.0,33.41,33.54,33.41,33.54,96312.0
2016-06-14 14:30:00,33.55,33.55,33.46,33.5,133467.0,33.55,33.55,33.46,33.5,133467.0
2016-06-14 15:00:00,33.5,33.62,33.45,33.62,169617.0,33.5,33.62,33.45,33.62,169617.0
2016-06-14 15:30:00,33.61,33.66,33.59,33.65,344907.0,33.61,33.66,33.59,33.65,344907.0
2016-06-15 09:30:00,33.71,33.93,33.23,33.3,584430.0,33.71,33.93,33.23,33.3,584430.0
2016-06-15 10:00:00,33.29,33.29,32.86,32.88,662013.0,33.29,33.29,32.86,32.88,662013.0
2016-06-15 10:30:00,32.87,32.9,32.26,32.42,1447116.0,32.87,32.9,32.26,32.42,1447116.0
2016-06-15 11:00:00,32.45,32.71,32.36,32.64,1275036.0,32.45,32.71,32.36,32.64,1275036.0
2016-06-15 11:30:00,32.63,32.75,32.53,32.66,413916.0,32.63,32.75,32.53,32.66,413916.0
2016-06-15 12:00:00,32.67,32.81,32.67,32.8,184440.0,32.67,32.81,32.67,32.8,184440.0
2016-06-15 12:30:00,32.8,32.84,32.59,32.69,276411.0,32.8,32.84,32.59,32.69,276411.0
2016-06-15 13:00:00,32.69,32.78,32.66,32.74,278691.0,32.69,32.78,32.66,32.74,278691.0
2016-06-15 13:30:00,32.74,32.82,32.71,32.82,159264.0,32.74,32.82,32.71,32.82,159264.0
2016-06-15 14:00:00,32.82,32.99,32.74,32.75,270228.0,32.82,32.99,32.74,32.75,270228.0
2016-06-15 14:30:00,32.74,32.82,32.7,32.78,289215.0,32.74,32.82,32.7,32.78,289215.0
2016-06-15 15:00:00,32.78,32.82,32.7,32.78,257670.0,32.78,32.82,32.7,32.78,257670.0
2016-06-15 15:30:00,32.78,32.8,32.58,32.65,1230423.0,32.78,32.8,32.58,32.65,1230423.0
2016-06-16 09:30:00,32.42,32.72,32.28,32.57,332490.0,32.42,32.72,32.28,32.57,332490.0
2016-06-16 10:00:00,32.55,32.66,32.38,32.42,226965.0,32.55,32.66,32.38,32.42,226965.0
2016-06-16 10:30:00,32.4,32.49,32.32,32.45,286233.0,32.4,32.49,32.32,32.45,286233.0
2016-06-16 11:00:00,32.43,32.57,32.38,32.57,211431.0,32.43,32.57,32.38,32.57,211431.0
2016-06-16 11:30:00,32.55,32.65,32.51,32.63,257880.0,32.55,32.65,32.51,32.63,257880.0
2016-06-16 12:00:00,32.63,32.9,32.59,32.87,239763.0,32.63,32.9,32.59,32.87,239763.0
2016-06-16 12:30:00,32.84,32.97,32.8,32.96,370770.0,32.84,32.97,32.8,32.96,370770.0
2016-06-16 13:00:00,32.96,33.02,32.9,32.94,195924.0,32.96,33.02,32.9,32.94,195924.0
2016-06-16 13:30:00,32.94,33.0,32.91,32.99,244341.0,32.94,33.0,32.91,32.99,244341.0
2016-06-16 14:00:00,32.98,33.21,32.97,33.15,378654.0,32.98,33.21,32.97,33.15,378654.0
2016-06-16 14:30:00,33.14,33.14,33.03,33.04,221085.0,33.14,33.14,33.03,33.04,221085.0
2016-06-16 15:00:00,33.04,33.13,32.98,33.1,259881.0,33.04,33.13,32.98,33.1,259881.0
2016-06-16 15:30:00,33.1,33.15,33.07,33.11,661794.0,33.1,33.15,33.07,33.11,661794.0
2016-06-17 09:30:00,33.12,33.22,32.73,32.89,620043.0,33.12,33.22,32.73,32.89,620043.0
2016-06-17 10:00:00,32.89,32.89,32.76,32.78,315450.0,32.89,32.89,32.76,32.78,315450.0
2016-06-17 10:30:00,32.78,32.79,32.67,32.7,274533.0,32.78,32.79,32.67,32.7,274533.0
2016-06-17 11:00:00,32.7,32.71,32.59,32.63,264576.0,32.7,32.71,32.59,32.63,264576.0
2016-06-17 11:30:00,32.63,32.76,32.61,32.76,296391.0,32.63,32.76,32.61,32.76,296391.0
2016-06-17 12:00:00,32.75,32.86,32.75,32.79,330660.0,32.75,32.86,32.75,32.79,330660.0
2016-06-17 12:30:00,32.8,32.8,32.72,32.75,173040.0,32.8,32.8,32.72,32.75,173040.0
2016-06-17 13:00:00,32.76,32.76,32.67,32.76,182049.0,32.76,32.76,32.67,32.76,182049.0
2016-06-17 13:30:00,32.74,32.75,32.69,32.71,127218.0,32.74,32.75,32.69,32.71,127218.0
2016-06-17 14:00:00,32.72,32.73,32.64,32.69,180381.0,32.72,32.73,32.64,32.69,180381.0
2016-06-17 14:30:00,32.69,32.9,32.66,32.83,192576.0,32.69,32.9,32.66,32.83,192576.0
2016-06-17 15:00:00,32.85,32.87,32.81,32.84,210582.0,32.85,32.87,32.81,32.84,210582.0
2016-06-17 15:30:00,32.84,32.89,32.8,32.85,725583.0,32.84,32.89,32.8,32.85,725583.0
2016-06-20 09:30:00,33.18,33.48,33.17,33.23,639297.0,33.18,33.48,33.17,33.23,639297.0
2016-06-20 10:00:00,33.22,33.57,33.22,33.56,419235.0,33.22,33.57,33.22,33.56,419235.0
2016-06-20 10:30:00,33.56,33.57,33.34,33.34,330303.0,33.56,33.57,33.34,33.34,330303.0
2016-06-20 11:00:00,33.36,33.42,33.33,33.37,228456.0,33.36,33.42,33.33,33.37,228456.0
2016-06-20 11:30:00,33.37,33.43,33.26,33.35,286407.0,33.37,33.43,33.26,33.35,286407.0
2016-06-20 12:00:00,33.34,33.36,33.26,33.33,259299.0,33.34,33.36,33.26,33.33,259299.0
2016-06-20 12:30:00,33.33,33.39,33.33,33.35,233250.0,33.33,33.39,33.33,33.35,233250.0
2016-06-20 13:00:00,33.35,33.36,33.3,33.33,246222.0,33.35,33.36,33.3,33.33,246222.0
2016-06-20 13:30:00,33.33,33.43,33.3,33.37,370452.0,33.33,33.43,33.3,33.37,370452.0
2016-06-20 14:00:00,33.36,33.37,33.28,33.3,157359.0,33.36,33.37,33.28,33.3,157359.0
2016-06-20 14:30:00,33.29,33.35,33.29,33.32,263370.0,33.29,33.35,33.29,33.32,263370.0
2016-06-20 15:00:00,33.32,33.32,33.08,33.1,273978.0,33.32,33.32,33.08,33.1,273978.0
2016-06-20 15:30:00,33.1,33.15,33.04,33.06,534885.0,33.1,33.15,33.04,33.06,534885.0
2016-06-21 09:30:00,33.15,33.3,33.07,33.15,188061.0,33.15,33.3,33.07,33.15,188061.0
2016-06-21 10:00:00,33.14,33.14,32.87,32.92,151401.0,33.14,33.14,32.87,32.92,151401.0
2016-06-21 10:30:00,32.93,32.98,32.89,32.9,86916.0,32.93,32.98,32.89,32.9,86916.0
2016-06-21 11:00:00,32.91,33.01,32.88,32.88,148890.0,32.91,33.01,32.88,32.88,148890.0
2016-06-21 11:30:00,32.87,32.89,32.78,32.82,144195.0,32.87,32.89,32.78,32.82,144195.0
2016-06-21 12:00:00,32.82,32.93,32.79,32.91,155157.0,32.82,32.93,32.79,32.91,155157.0
2016-06-21 12:30:00,32.91,32.96,32.85,32.96,74997.0,32.91,32.96,32.85,32.96,74997.0
2016-06-21 13:00:00,32.96,33.0,32.9,32.92,107682.0,32.96,33.0,32.9,32.92,107682.0
2016-06-21 13:30:00,32.92,32.92,32.83,32.86,56100.0,32.92,32.92,32.83,32.86,56100.0
2016-06-21 14:00:00,32.87,32.93,32.84,32.91,75162.0,32.87,32.93,32.84,32.91,75162.0
2016-06-21 14:30:00,32.92,32.98,32.88,32.89,75201.0,32.92,32.98,32.88,32.89,75201.0
2016-06-21 15:00:00,32.89,32.92,32.84,32.91,121989.0,32.89,32.92,32.84,32.91,121989.0
2016-06-21 15:30:00,32.9,32.91,32.83,32.86,883008.0,32.9,32.91,32.83,32.86,883008.0
2016-06-22 09:30:00,32.84,32.97,32.79,32.81,169803.0,32.84,32.97,32.79,32.81,169803.0
2016-06-22 10:00:00,32.83,32.87,32.74,32.8,159444.0,32.83,32.87,32.74,32.8,159444.0
2016-06-22 10:30:00,32.79,33.0,32.78,32.83,269346.0,32.79,33.0,32.78,32.83,269346.0
2016-06-22 11:00:00,32.83,32.89,32.77,32.84,154383.0,32.83,32.89,32.77,32.84,154383.0
2016-06-22 11:30:00,32.84,32.85,32.7,32.78,280146.0,32.84,32.85,32.7,32.78,280146.0
2016-06-22 12:00:00,32.79,32.85,32.77,32.8,228807.0,32.79,32.85,32.77,32.8,228807.0
2016-06-22 12:30:00,32.8,32.84,32.78,32.81,154560.0,32.8,32.84,32.78,32.81,154560.0
2016-06-22 13:00:00,32.8,32.87,32.78,32.87,188553.0,32.8,32.87,32.78,32.87,188553.0
2016-06-22 13:30:00,32.86,32.91,32.82,32.9,182415.0,32.86,32.91,32.82,32.9,182415.0
2016-06-22 14:00:00,32.9,32.94,32.82,32.85,112746.0,32.9,32.94,32.82,32.85,112746.0
2016-06-22 14:30:00,32.85,32.87,32.74,32.81,118449.0,32.85,32.87,32.74,32.81,118449.0
2016-06-22 15:00:00,32.81,32.84,32.7,32.71,158109.0,32.81,32.84,32.7,32.71,158109.0
2016-06-22 15:30:00,32.71,32.72,32.63,32.69,723840.0,32.71,32.72,32.63,32.69,723840.0
2016-06-23 09:30:00,32.96,33.06,32.86,32.98,260466.0,32.96,33.06,32.86,32.98,260466.0
2016-06-23 10:00:00,32.99,33.02,32.85,32.86,137727.0,32.99,33.02,32.85,32.86,137727.0
2016-06-23 10:30:00,32.86,32.98,32.85,32.95,139833.0,32.86,32.98,32.85,32.95,139833.0
2016-06-23 11:00:00,32.94,33.06,32.93,33.05,198702.0,32.94,33.06,32.93,33.05,198702.0
2016-06-23 11:30:00,33.07,33.07,32.93,32.96,188601.0,33.07,33.07,32.93,32.96,188601.0
2016-06-23 12:00:00,32.95,33.05,32.93,33.03,325542.0,32.95,33.05,32.93,33.03,325542.0
2016-06-23 12:30:00,33.02,33.1,32.98,33.04,121107.0,33.02,33.1,32.98,33.04,121107.0
2016-06-23 13:00:00,33.04,33.1,32.99,33.04,83931.0,33.04,33.1,32.99,33.04,83931.0
2016-06-23 13:30:00,33.04,33.08,33.02,33.06,185952.0,33.04,33.08,33.02,33.06,185952.0
2016-06-23 14:00:00,33.07,33.07,32.97,32.99,130536.0,33.07,33.07,32.97,32.99,130536.0
2016-06-23 14:30:00,32.99,33.01,32.94,32.95,206445.0,32.99,33.01,32.94,32.95,206445.0
2016-06-23 15:00:00,32.95,32.98,32.9,32.95,158802.0,32.95,32.98,32.9,32.95,158802.0
2016-06-23 15:30:00,32.95,33.05,32.95,33.03,1150653.0,32.95,33.05,32.95,33.03,1150653.0
2016-06-24 09:30:00,32.02,32.21,31.92,32.15,732450.0,32.02,32.21,31.92,32.15,732450.0
2016-06-24 10:00:00,32.13,32.41,32.13,32.38,551202.0,32.13,32.41,32.13,32.38,551202.0
2016-06-24 10:30:00,32.37,32.51,32.3,32.46,357450.0,32.37,32.51,32.3,32.46,357450.0
2016-06-24 11:00:00,32.46,32.51,32.23,32.34,359691.0,32.46,32.51,32.23,32.34,359691.0
2016-06-24 11:30:00,32.36,32.43,32.3,32.39,303798.0,32.36,32.43,32.3,32.39,303798.0
2016-06-24 12:00:00,32.38,32.4,32.09,32.11,153450.0,32.38,32.4,32.09,32.11,153450.0
2016-06-24 12:30:00,32.11,32.12,31.93,31.99,168867.0,32.11,32.12,31.93,31.99,168867.0
2016-06-24 13:00:00,31.99,32.07,31.98,32.03,242196.0,31.99,32.07,31.98,32.03,242196.0
2016-06-24 13:30:00,32.02,32.14,32.02,32.13,143268.0,32.02,32.14,32.02,32.13,143268.0
2016-06-24 14:00:00,32.13,32.14,31.97,32.01,210786.0,32.13,32.14,31.97,32.01,210786.0
2016-06-24 14:30:00,32.0,32.1,31.92,32.05,308283.0,32.0,32.1,31.92,32.05,308283.0
2016-06-24 15:00:00,32.05,32.08,31.96,32.02,667227.0,32.05,32.08,31.96,32.02,667227.0
2016-06-24 15:30:00,32.02,32.23,32.01,32.02,1024899.0,32.02,32.23,32.01,32.02,1024899.0
2016-06-27 09:30:00,31.83,31.96,31.7,31.93,340566.0,31.83,31.96,31.7,31.93,340566.0
2016-06-27 10:00:00,31.91,31.98,31.58,31.58,298098.0,31.91,31.98,31.58,31.58,298098.0
2016-06-27 10:30:00,31.6,31.75,31.37,31.39,313830.0,31.6,31.75,31.37,31.39,313830.0
2016-06-27 11:00:00,31.37,31.48,31.28,31.48,222219.0,31.37,31.48,31.28,31.48,222219.0
2016-06-27 11:30:00,31.48,31.67,31.47,31.64,121803.0,31.48,31.67,31.47,31.64,121803.0
2016-06-27 12:00:00,31.64,31.71,31.58,31.71,110469.0,31.64,31.71,31.58,31.71,110469.0
2016-06-27 12:30:00,31.71,31.73,31.54,31.56,152247.0,31.71,31.73,31.54,31.56,152247.0
2016-06-27 13:00:00,31.56,31.67,31.53,31.63,186927.0,31.56,31.67,31.53,31.63,186927.0
2016-06-27 13:30:00,31.62,31.63,31.48,31.52,149214.0,31.62,31.63,31.48,31.52,149214.0
2016-06-27 14:00:00,31.51,31.56,31.45,31.55,112917.0,31.51,31.56,31.45,31.55,112917.0
2016-06-27 14:30:00,31.55,31.55,31.38,31.41,244302.0,31.55,31.55,31.38,31.41,244302.0
2016-06-27 15:00:00,31.41,31.48,31.34,31.4,395064.0,31.41,31.48,31.34,31.4,395064.0
2016-06-27 15:30:00,31.39,31.6,31.38,31.51,544035.0,31.39,31.6,31.38,31.51,544035.0
2016-06-28 09:30:00,31.71,31.79,31.54,31.65,442770.0,31.71,31.79,31.54,31.65,442770.0
2016-06-28 10:00:00,31.66,31.68,31.54,31.54,347817.0,31.66,31.68,31.54,31.54,347817.0
2016-06-28 10:30:00,31.54,31.66,31.54,31.56,359868.0,31.54,31.66,31.54,31.56,359868.0
2016-06-28 11:00:00,31.56,31.59,31.4,31.47,286839.0,31.56,31.59,31.4,31.47,286839.0
2016-06-28 11:30:00,31.48,31.6,31.47,31.59,163257.0,31.48,31.6,31.47,31.59,163257.0
2016-06-28 12:00:00,31.59,31.64,31.57,31.64,577620.0,31.59,31.64,31.57,31.64,577620.0
2016-06-28 12:30:00,31.62,31.71,31.55,31.57,291327.0,31.62,31.71,31.55,31.57,291327.0
2016-06-28 13:00:00,31.56,31.58,31.46,31.47,280989.0,31.56,31.58,31.46,31.47,280989.0
2016-06-28 13:30:00,31.46,31.51,31.44,31.49,132993.0,31.46,31.51,31.44,31.49,132993.0
2016-06-28 14:00:00,31.48,31.5,31.37,31.4,270360.0,31.48,31.5,31.37,31.4,270360.0
2016-06-28 14:30:00,31.42,31.56,31.42,31.53,525843.0,31.42,31.56,31.42,31.53,525843.0
2016-06-28 15:00:00,31.53,31.59,31.46,31.5,501648.0,31.53,31.59,31.46,31.5,501648.0
2016-06-28 15:30:00,31.49,31.66,31.49,31.65,850941.0,31.49,31.66,31.49,31.65,850941.0
2016-06-29 09:30:00,32.02,32.09,31.87,31.87,575940.0,32.02,32.09,31.87,31.87,575940.0
2016-06-29 10:00:00,31.88,31.96,31.83,31.93,950343.0,31.88,31.96,31.83,31.93,950343.0
2016-06-29 10:30:00,31.92,32.09,31.83,32.09,691818.0,31.92,32.09,31.83,32.09,691818.0
2016-06-29 11:00:00,32.09,32.23,32.08,32.17,193815.0,32.09,32.23,32.08,32.17,193815.0
2016-06-29 11:30:00,32.17,32.23,32.15,32.21,160011.0,32.17,32.23,32.15,32.21,160011.0
2016-06-29 12:00:00,32.2,32.23,32.13,32.21,387789.0,32.2,32.23,32.13,32.21,387789.0
2016-06-29 12:30:00,32.21,32.23,32.18,32.23,411852.0,32.21,32.23,32.18,32.23,411852.0
2016-06-29 13:00:00,32.22,32.32,32.2,32.29,500211.0,32.22,32.32,32.2,32.29,500211.0
2016-06-29 13:30:00,32.3,32.33,32.28,32.32,169614.0,32.3,32.33,32.28,32.32,169614.0
2016-06-29 14:00:00,32.32,32.39,32.28,32.32,311640.0,32.32,32.39,32.28,32.32,311640.0
2016-06-29 14:30:00,32.33,32.37,32.28,32.36,264087.0,32.33,32.37,32.28,32.36,264087.0
2016-06-29 15:00:00,32.35,32.38,32.32,32.36,249951.0,32.35,32.38,32.32,32.36,249951.0
2016-06-29 15:30:00,32.35,32.37,32.27,32.29,901665.0,32.35,32.37,32.27,32.29,901665.0
2016-06-30 09:30:00,32.35,32.59,32.31,32.58,317232.0,32.35,32.59,32.31,32.58,317232.0
2016-06-30 10:00:00,32.59,32.73,32.53,32.72,232002.0,32.59,32.73,32.53,32.72,232002.0
2016-06-30 10:30:00,32.7,32.82,32.67,32.8,229728.0,32.7,32.82,32.67,32.8,229728.0
2016-06-30 11:00:00,32.78,32.97,32.77,32.93,219780.0,32.78,32.97,32.77,32.93,219780.0
2016-06-30 11:30:00,32.94,32.99,32.87,32.92,180930.0,32.94,32.99,32.87,32.92,180930.0
2016-06-30 12:00:00,32.92,33.07,32.92,33.05,134670.0,32.92,33.07,32.92,33.05,134670.0
2016-06-30 12:30:00,33.05,33.16,32.98,33.14,581151.0,33.05,33.16,32.98,33.14,581151.0
2016-06-30 13:00:00,33.12,33.16,33.07,33.15,420237.0,33.12,33.16,33.07,33.15,420237.0
2016-06-30 13:30:00,33.16,33.2,33.09,33.19,264819.0,33.16,33.2,33.09,33.19,264819.0
2016-06-30 14:00:00,33.18,33.24,33.14,33.18,316335.0,33.18,33.24,33.14,33.18,316335.0
2016-06-30 14:30:00,33.19,33.24,33.15,33.21,317604.0,33.19,33.24,33.15,33.21,317604.0
2016-06-30 15:00:00,33.21,33.23,33.09,33.17,342300.0,33.21,33.23,33.09,33.17,342300.0
2016-06-30 15:30:00,33.18,33.25,33.13,33.25,959256.0,33.18,33.25,33.13,33.25,959256.0
2016-07-01 09:30:00,33.28,33.28,32.97,33.01,294690.0,33.28,33.28,32.97,33.01,294690.0
2016-07-01 10:00:00,33.05,33.11,33.0,33.06,315270.0,33.05,33.11,33.0,33.06,315270.0
2016-07-01 10:30:00,33.06,33.09,33.0,33.04,279459.0,33.06,33.09,33.0,33.04,279459.0
2016-07-01 11:00:00,33.04,33.05,32.8,32.89,299403.0,33.04,33.05,32.8,32.89,299403.0
2016-07-01 11:30:00,32.89,32.98,32.76,32.76,211032.0,32.89,32.98,32.76,32.76,211032.0
2016-07-01 12:00:00,32.76,32.98,32.76,32.95,188676.0,32.76,32.98,32.76,32.95,188676.0
2016-07-01 12:30:00,32.95,32.96,32.86,32.89,100077.0,32.95,32.96,32.86,32.89,100077.0
2016-07-01 13:00:00,32.89,32.93,32.84,32.87,141966.0,32.89,32.93,32.84,32.87,141966.0
2016-07-01 13:30:00,32.88,32.99,32.87,32.89,182895.0,32.88,32.99,32.87,32.89,182895.0
2016-07-01 14:00:00,32.9,32.94,32.84,32.86,154728.0,32.9,32.94,32.84,32.86,154728.0
2016-07-01 14:30:00,32.86,32.88,32.79,32.83,119496.0,32.86,32.88,32.79,32.83,119496.0
2016-07-01 15:00:00,32.83,32.94,32.82,32.86,178083.0,32.83,32.94,32.82,32.86,178083.0
2016-07-01 15:30:00,32.85,32.91,32.81,32.85,548604.0,32.85,32.91,32.81,32.85,548604.0
2016-07-05 09:30:00,32.78,32.97,32.67,32.89,328656.0,32.78,32.97,32.67,32.89,328656.0
2016-07-05 10:00:00,32.9,33.4,32.9,33.33,294843.0,32.9,33.4,32.9,33.33,294843.0
2016-07-05 10:30:00,33.35,33.37,33.24,33.25,210633.0,33.35,33.37,33.24,33.25,210633.0
2016-07-05 11:00:00,33.25,33.37,33.23,33.26,206907.0,33.25,33.37,33.23,33.26,206907.0
2016-07-05 11:30:00,33.26,33.28,33.15,33.25,157296.0,33.26,33.28,33.15,33.25,157296.0
2016-07-05 12:00:00,33.25,33.26,33.12,33.22,126657.0,33.25,33.26,33.12,33.22,126657.0
2016-07-05 12:30:00,33.23,33.29,33.1,33.19,207978.0,33.23,33.29,33.1,33.19,207978.0
2016-07-05 13:00:00,33.19,33.2,33.14,33.15,152340.0,33.19,33.2,33.14,33.15,152340.0
2016-07-05 13:30:00,33.15,33.17,33.07,33.14,145812.0,33.15,33.17,33.07,33.14,145812.0
2016-07-05 14:00:00,33.14,33.27,33.13,33.23,206736.0,33.14,33.27,33.13,33.23,206736.0
2016-07-05 14:30:00,33.23,33.25,33.13,33.25,119046.0,33.23,33.25,33.13,33.25,119046.0
2016-07-05 15:00:00,33.23,33.31,33.19,33.28,216333.0,33.23,33.31,33.19,33.28,216333.0
2016-07-05 15:30:00,33.28,33.33,33.21,33.21,481476.0,33.28,33.33,33.21,33.21,481476.0
2016-07-06 09:30:00,33.12,33.96,33.12,33.85,555051.0,33.12,33.96,33.12,33.85,555051.0
2016-07-06 10:00:00,33.84,33.98,33.82,33.87,318015.0,33.84,33.98,33.82,33.87,318015.0
2016-07-06 10:30:00,33.87,34.0,33.77,33.97,254028.0,33.87,34.0,33.77,33.97,254028.0
2016-07-06 11:00:00,33.99,34.17,33.94,34.15,260220.0,33.99,34.17,33.94,34.15,260220.0
2016-07-06 11:30:00,34.14,34.23,34.08,34.17,216909.0,34.14,34.23,34.08,34.17,216909.0
2016-07-06 12:00:00,34.19,34.26,34.16,34.21,171744.0,34.19,34.26,34.16,34.21,171744.0
2016-07-06 12:30:00,34.2,34.26,34.18,34.23,156924.0,34.2,34.26,34.18,34.23,156924.0
2016-07-06 13:00:00,34.24,34.25,34.08,34.15,152385.0,34.24,34.25,34.08,34.15,152385.0
2016-07-06 13:30:00,34.15,34.29,34.14,34.24,292767.0,34.15,34.29,34.14,34.24,292767.0
2016-07-06 14:00:00,34.24,34.3,34.2,34.26,302190.0,34.24,34.3,34.2,34.26,302190.0
2016-07-06 14:30:00,34.25,34.43,34.25,34.39,409221.0,34.25,34.43,34.25,34.39,409221.0
2016-07-06 15:00:00,34.39,34.44,34.38,34.42,385737.0,34.39,34.44,34.38,34.42,385737.0
2016-07-06 15:30:00,34.42,34.54,34.4,34.49,1120635.0,34.42,34.54,34.4,34.49,1120635.0
2016-07-07 09:30:00,34.5,34.92,34.5,34.86,528744.0,34.5,34.92,34.5,34.86,528744.0
2016-07-07 10:00:00,34.86,35.08,34.75,35.06,401952.0,34.86,35.08,34.75,35.06,401952.0
2016-07-07 10:30:00,35.08,35.09,34.96,35.08,398715.0,35.08,35.09,34.96,35.08,398715.0
2016-07-07 11:00:00,35.07,35.09,34.92,35.0,410505.0,35.07,35.09,34.92,35.0,410505.0
2016-07-07 11:30:00,34.99,35.04,34.91,34.91,198468.0,34.99,35.04,34.91,34.91,198468.0
2016-07-07 12:00:00,34.92,34.95,34.82,34.87,332781.0,34.92,34.95,34.82,34.87,332781.0
2016-07-07 12:30:00,34.87,34.87,34.62,34.62,347529.0,34.87,34.87,34.62,34.62,347529.0
2016-07-07 13:00:00,34.62,34.64,34.51,34.51,430497.0,34.62,34.64,34.51,34.51,430497.0
2016-07-07 13:30:00,34.51,34.67,34.51,34.58,408423.0,34.51,34.67,34.51,34.58,408423.0
2016-07-07 14:00:00,34.58,34.58,34.37,34.49,323751.0,34.58,34.58,34.37,34.49,323751.0
2016-07-07 14:30:00,34.5,34.51,34.41,34.49,293202.0,34.5,34.51,34.41,34.49,293202.0
2016-07-07 15:00:00,34.48,34.56,34.47,34.53,346875.0,34.48,34.56,34.47,34.53,346875.0
2016-07-07 15:30:00,34.53,34.58,34.48,34.58,807798.0,34.53,34.58,34.48,34.58,807798.0
2016-07-08 09:30:00,34.81,34.88,34.57,34.59,248790.0,34.81,34.88,34.57,34.59,248790.0
2016-07-08 10:00:00,34.59,34.74,34.5,34.72,257931.0,34.59,34.74,34.5,34.72,257931.0
2016-07-08 10:30:00,34.73,34.96,34.72,34.94,193107.0,34.73,34.96,34.72,34.94,193107.0
2016-07-08 11:00:00,34.92,34.96,34.83,34.86,135720.0,34.92,34.96,34.83,34.86,135720.0
2016-07-08 11:30:00,34.85,35.0,34.81,34.94,165606.0,34.85,35.0,34.81,34.94,165606.0
2016-07-08 12:00:00,34.95,34.98,34.92,34.96,162372.0,34.95,34.98,34.92,34.96,162372.0
2016-07-08 12:30:00,34.97,35.07,34.95,35.02,249357.0,34.97,35.07,34.95,35.02,249357.0
2016-07-08 13:00:00,35.03,35.14,35.02,35.13,132069.0,35.03,35.14,35.02,35.13,132069.0
2016-07-08 13:30:00,35.12,35.14,35.01,35.04,133269.0,35.12,35.14,35.01,35.04,133269.0
2016-07-08 14:00:00,35.04,35.05,34.98,35.03,129462.0,35.04,35.05,34.98,35.03,129462.0
2016-07-08 14:30:00,35.05,35.06,34.99,35.01,112149.0,35.05,35.06,34.99,35.01,112149.0
2016-07-08 15:00:00,35.02,35.03,34.93,34.93,172083.0,35.02,35.03,34.93,34.93,172083.0
2016-07-08 15:30:00,34.93,34.93,34.86,34.91,624240.0,34.93,34.93,34.86,34.91,624240.0
2016-07-11 09:30:00,34.94,35.23,34.92,35.22,344781.0,34.94,35.23,34.92,35.22,344781.0
2016-07-11 10:00:00,35.25,35.27,35.03,35.13,147132.0,35.25,35.27,35.03,35.13,147132.0
2016-07-11 10:30:00,35.14,35.2,35.06,35.13,306381.0,35.14,35.2,35.06,35.13,306381.0
2016-07-11 11:00:00,35.13,35.19,35.07,35.07,155703.0,35.13,35.19,35.07,35.07,155703.0
2016-07-11 11:30:00,35.08,35.09,35.02,35.02,82617.0,35.08,35.09,35.02,35.02,82617.0
2016-07-11 12:00:00,35.0,35.01,34.92,34.95,127164.0,35.0,35.01,34.92,34.95,127164.0
2016-07-11 12:30:00,34.95,35.01,34.94,35.0,99189.0,34.95,35.01,34.94,35.0,99189.0
2016-07-11 13:00:00,35.01,35.05,34.99,35.01,160836.0,35.01,35.05,34.99,35.01,160836.0
2016-07-11 13:30:00,35.0,35.02,34.97,34.98,103761.0,35.0,35.02,34.97,34.98,103761.0
2016-07-11 14:00:00,34.98,35.0,34.91,34.91,167790.0,34.98,35.0,34.91,34.91,167790.0
2016-07-11 14:30:00,34.91,34.94,34.86,34.86,122223.0,34.91,34.94,34.86,34.86,122223.0
2016-07-11 15:00:00,34.86,34.93,34.86,34.89,213015.0,34.86,34.93,34.86,34.89,213015.0
2016-07-11 15:30:00,34.89,34.89,34.82,34.82,434886.0,34.89,34.89,34.82,34.82,434886.0
2016-07-12 09:30:00,34.98,35.23,34.87,34.87,493455.0,34.98,35.23,34.87,34.87,493455.0
2016-07-12 10:00:00,34.88,34.99,34.88,34.96,183630.0,34.88,34.99,34.88,34.96,183630.0
2016-07-12 10:30:00,34.97,35.18,34.96,35.17,382686.0,34.97,35.18,34.96,35.17,382686.0
2016-07-12 11:00:00,35.17,35.18,35.1,35.15,171966.0,35.17,35.18,35.1,35.15,171966.0
2016-07-12 11:30:00,35.17,35.28,35.17,35.26,480255.0,35.17,35.28,35.17,35.26,480255.0
2016-07-12 12:00:00,35.25,35.28,35.24,35.27,178500.0,35.25,35.28,35.24,35.27,178500.0
2016-07-12 12:30:00,35.28,35.36,35.27,35.29,285078.0,35.28,35.36,35.27,35.29,285078.0
2016-07-12 13:00:00,35.3,35.36,35.27,35.33,228225.0,35.3,35.36,35.27,35.33,228225.0
2016-07-12 13:30:00,35.34,35.35,35.29,35.29,191400.0,35.34,35.35,35.29,35.29,191400.0
2016-07-12 14:00:00,35.29,35.36,35.25,35.34,179334.0,35.29,35.36,35.25,35.34,179334.0
2016-07-12 14:30:00,35.33,35.47,35.33,35.47,468828.0,35.33,35.47,35.33,35.47,468828.0
2016-07-12 15:00:00,35.47,35.49,35.41,35.43,461658.0,35.47,35.49,35.41,35.43,461658.0
2016-07-12 15:30:00,35.43,35.52,35.41,35.42,1068957.0,35.43,35.52,35.41,35.42,1068957.0
2016-07-13 09:30:00,35.61,35.79,35.37,35.62,858657.0,35.61,35.79,35.37,35.62,858657.0
2016-07-13 10:00:00,35.62,35.62,35.47,35.48,348366.0,35.62,35.62,35.47,35.48,348366.0
2016-07-13 10:30:00,35.48,35.7,35.45,35.59,313266.0,35.48,35.7,35.45,35.59,313266.0
2016-07-13 11:00:00,35.6,35.6,35.48,35.51,307581.0,35.6,35.6,35.48,35.51,307581.0
2016-07-13 11:30:00,35.51,35.54,35.37,35.53,417816.0,35.51,35.54,35.37,35.53,417816.0
2016-07-13 12:00:00,35.53,35.62,35.5,35.58,203700.0,35.53,35.62,35.5,35.58,203700.0
2016-07-13 12:30:00,35.58,35.6,35.57,35.58,194076.0,35.58,35.6,35.57,35.58,194076.0
2016-07-13 13:00:00,35.58,35.59,35.45,35.49,217797.0,35.58,35.59,35.45,35.49,217797.0
2016-07-13 13:30:00,35.49,35.58,35.45,35.55,179325.0,35.49,35.58,35.45,35.55,179325.0
2016-07-13 14:00:00,35.55,35.58,35.47,35.57,160149.0,35.55,35.58,35.47,35.57,160149.0
2016-07-13 14:30:00,35.58,35.6,35.51,35.54,248007.0,35.58,35.6,35.51,35.54,248007.0
2016-07-13 15:00:00,35.54,35.58,35.46,35.46,309819.0,35.54,35.58,35.46,35.46,309819.0
2016-07-13 15:30:00,35.46,35.52,35.45,35.5,671415.0,35.46,35.52,35.45,35.5,671415.0
2016-07-14 09:30:00,35.69,35.79,35.61,35.64,269313.0,35.69,35.79,35.61,35.64,269313.0
2016-07-14 10:00:00,35.63,35.72,35.61,35.63,140499.0,35.63,35.72,35.61,35.63,140499.0
2016-07-14 10:30:00,35.63,35.69,35.56,35.65,203382.0,35.63,35.69,35.56,35.65,203382.0
2016-07-14 11:00:00,35.65,35.85,35.65,35.83,436902.0,35.65,35.85,35.65,35.83,436902.0
2016-07-14 11:30:00,35.83,35.83,35.67,35.69,227868.0,35.83,35.83,35.67,35.69,227868.0
2016-07-14 12:00:00,35.7,35.7,35.54,35.57,148506.0,35.7,35.7,35.54,35.57,148506.0
2016-07-14 12:30:00,35.57,35.69,35.57,35.66,181416.0,35.57,35.69,35.57,35.66,181416.0
2016-07-14 13:00:00,35.66,35.67,35.63,35.66,449490.0,35.66,35.67,35.63,35.66,449490.0
2016-07-14 13:30:00,35.65,35.72,35.65,35.7,106281.0,35.65,35.72,35.65,35.7,106281.0
2016-07-14 14:00:00,35.7,35.76,35.68,35.72,143307.0,35.7,35.76,35.68,35.72,143307.0
2016-07-14 14:30:00,35.72,35.72,35.68,35.72,139746.0,35.72,35.72,35.68,35.72,139746.0
2016-07-14 15:00:00,35.72,35.8,35.67,35.79,256668.0,35.72,35.8,35.67,35.79,256668.0
2016-07-14 15:30:00,35.79,35.79,35.67,35.67,520836.0,35.79,35.79,35.67,35.67,520836.0
2016-07-15 09:30:00,35.79,35.87,35.5,35.51,636618.0,35.79,35.87,35.5,35.51,636618.0
2016-07-15 10:00:00,35.51,35.64,35.5,35.57,241755.0,35.51,35.64,35.5,35.57,241755.0
2016-07-15 10:30:00,35.57,35.6,35.37,35.42,277485.0,35.57,35.6,35.37,35.42,277485.0
2016-07-15 11:00:00,35.42,35.47,35.35,35.35,205569.0,35.42,35.47,35.35,35.35,205569.0
2016-07-15 11:30:00,35.35,35.36,35.2,35.25,654687.0,35.35,35.36,35.2,35.25,654687.0
2016-07-15 12:00:00,35.25,35.31,35.19,35.3,232899.0,35.25,35.31,35.19,35.3,232899.0
2016-07-15 12:30:00,35.29,35.29,35.07,35.07,152274.0,35.29,35.29,35.07,35.07,152274.0
2016-07-15 13:00:00,35.08,35.17,35.08,35.13,220983.0,35.08,35.17,35.08,35.13,220983.0
2016-07-15 13:30:00,35.12,35.2,35.1,35.1,131646.0,35.12,35.2,35.1,35.1,131646.0
2016-07-15 14:00:00,35.11,35.15,35.04,35.04,193962.0,35.11,35.15,35.04,35.04,193962.0
2016-07-15 14:30:00,35.04,35.08,34.97,35.04,277671.0,35.04,35.08,34.97,35.04,277671.0
2016-07-15 15:00:00,35.04,35.08,35.04,35.07,170820.0,35.04,35.08,35.04,35.07,170820.0
2016-07-15 15:30:00,35.07,35.1,35.03,35.09,642984.0,35.07,35.1,35.03,35.09,642984.0
2016-07-18 09:30:00,35.13,35.41,35.12,35.19,250593.0,35.13,35.41,35.12,35.19,250593.0
2016-07-18 10:00:00,35.21,35.22,35.12,35.21,138258.0,35.21,35.22,35.12,35.21,138258.0
2016-07-18 10:30:00,35.23,35.31,35.18,35.23,159957.0,35.23,35.31,35.18,35.23,159957.0
2016-07-18 11:00:00,35.23,35.3,35.22,35.26,167418.0,35.23,35.3,35.22,35.26,167418.0
2016-07-18 11:30:00,35.26,35.32,35.23,35.28,135165.0,35.26,35.32,35.23,35.28,135165.0
2016-07-18 12:00:00,35.27,35.28,35.1,35.1,88110.0,35.27,35.28,35.1,35.1,88110.0
2016-07-18 12:30:00,35.11,35.11,35.05,35.08,90978.0,35.11,35.11,35.05,35.08,90978.0
2016-07-18 13:00:00,35.07,35.14,35.04,35.09,86097.0,35.07,35.14,35.04,35.09,86097.0
2016-07-18 13:30:00,35.1,35.16,35.09,35.12,68019.0,35.1,35.16,35.09,35.12,68019.0
2016-07-18 14:00:00,35.12,35.2,35.11,35.12,145254.0,35.12,35.2,35.11,35.12,145254.0
2016-07-18 14:30:00,35.13,35.23,35.11,35.22,79062.0,35.13,35.23,35.11,35.22,79062.0
2016-07-18 15:00:00,35.22,35.28,35.19,35.23,180942.0,35.22,35.28,35.19,35.23,180942.0
2016-07-18 15:30:00,35.23,35.26,35.21,35.25,398040.0,35.23,35.26,35.21,35.25,398040.0
2016-07-19 09:30:00,35.13,35.27,35.07,35.2,270273.0,35.13,35.27,35.07,35.2,270273.0
2016-07-19 10:00:00,35.21,35.48,35.18,35.44,198972.0,35.21,35.48,35.18,35.44,198972.0
2016-07-19 10:30:00,35.45,35.48,35.26,35.36,251955.0,35.45,35.48,35.26,35.36,251955.0
2016-07-19 11:00:00,35.37,35.43,35.32,35.35,178239.0,35.37,35.43,35.32,35.35,178239.0
2016-07-19 11:30:00,35.35,35.37,35.31,35.35,135534.0,35.35,35.37,35.31,35.35,135534.0
2016-07-19 12:00:00,35.35,35.39,35.31,35.38,88125.0,35.35,35.39,35.31,35.38,88125.0
2016-07-19 12:30:00,35.38,35.39,35.2,35.2,173322.0,35.38,35.39,35.2,35.2,173322.0
2016-07-19 13:00:00,35.21,35.26,35.15,35.15,112773.0,35.21,35.26,35.15,35.15,112773.0
2016-07-19 13:30:00,35.15,35.25,35.12,35.18,96939.0,35.15,35.25,35.12,35.18,96939.0
2016-07-19 14:00:00,35.17,35.24,35.17,35.24,66114.0,35.17,35.24,35.17,35.24,66114.0
2016-07-19 14:30:00,35.23,35.29,35.23,35.24,106026.0,35.23,35.29,35.23,35.24,106026.0
2016-07-19 15:00:00,35.24,35.3,35.18,35.29,250329.0,35.24,35.3,35.18,35.29,250329.0
2016-07-19 15:30:00,35.29,35.34,35.28,35.31,421779.0,35.29,35.34,35.28,35.31,421779.0
2016-07-20 09:30:00,35.48,35.66,35.33,35.53,325431.0,35.48,35.66,35.33,35.53,325431.0
2016-07-20 10:00:00,35.54,35.64,35.48,35.49,152913.0,35.54,35.64,35.48,35.49,152913.0
2016-07-20 10:30:00,35.49,35.62,35.46,35.59,443622.0,35.49,35.62,35.46,35.59,443622.0
2016-07-20 11:00:00,35.58,35.61,35.52,35.56,198297.0,35.58,35.61,35.52,35.56,198297.0
2016-07-20 11:30:00,35.56,35.6,35.54,35.56,127068.0,35.56,35.6,35.54,35.56,127068.0
2016-07-20 12:00:00,35.56,35.67,35.55,35.66,151710.0,35.56,35.67,35.55,35.66,151710.0
2016-07-20 12:30:00,35.66,35.67,35.61,35.61,135114.0,35.66,35.67,35.61,35.61,135114.0
2016-07-20 13:00:00,35.61,35.65,35.59,35.63,241089.0,35.61,35.65,35.59,35.63,241089.0
2016-07-20 13:30:00,35.63,35.71,35.63,35.67,136629.0,35.63,35.71,35.63,35.67,136629.0
2016-07-20 14:00:00,35.68,35.7,35.58,35.61,100839.0,35.68,35.7,35.58,35.61,100839.0
2016-07-20 14:30:00,35.62,35.68,35.59,35.66,218865.0,35.62,35.68,35.59,35.66,218865.0
2016-07-20 15:00:00,35.66,35.68,35.57,35.58,150753.0,35.66,35.68,35.57,35.58,150753.0
2016-07-20 15:30:00,35.58,35.63,35.55,35.58,252792.0,35.58,35.63,35.55,35.58,252792.0
2016-07-21 09:30:00,35.59,35.71,35.42,35.54,310164.0,35.59,35.71,35.42,35.54,310164.0
2016-07-21 10:00:00,35.54,35.59,35.42,35.42,356904.0,35.54,35.59,35.42,35.42,356904.0
2016-07-21 10:30:00,35.42,35.46,35.4,35.4,87405.0,35.42,35.46,35.4,35.4,87405.0
2016-07-21 11:00:00,35.42,35.45,35.38,35.4,111174.0,35.42,35.45,35.38,35.4,111174.0
2016-07-21 11:30:00,35.4,35.45,35.33,35.39,103638.0,35.4,35.45,35.33,35.39,103638.0
2016-07-21 12:00:00,35.38,35.4,35.29,35.29,127179.0,35.38,35.4,35.29,35.29,127179.0
2016-07-21 12:30:00,35.31,35.34,35.28,35.33,94170.0,35.31,35.34,35.28,35.33,94170.0
2016-07-21 13:00:00,35.34,35.38,35.31,35.37,98004.0,35.34,35.38,35.31,35.37,98004.0
2016-07-21 13:30:00,35.37,35.39,35.32,35.33,62085.0,35.37,35.39,35.32,35.33,62085.0
2016-07-21 14:00:00,35.33,35.35,35.3,35.32,120729.0,35.33,35.35,35.3,35.32,120729.0
2016-07-21 14:30:00,35.32,35.35,35.31,35.33,89319.0,35.32,35.35,35.31,35.33,89319.0
2016-07-21 15:00:00,35.32,35.34,35.23,35.34,125817.0,35.32,35.34,35.23,35.34,125817.0
2016-07-21 15:30:00,35.35,35.43,35.32,35.42,361806.0,35.35,35.43,35.32,35.42,361806.0
2016-07-22 09:30:00,35.4,35.5,35.09,35.27,320490.0,35.4,35.5,35.09,35.27,320490.0
2016-07-22 10:00:00,35.24,35.29,35.1,35.19,254265.0,35.24,35.29,35.1,35.19,254265.0
2016-07-22 10:30:00,35.18,35.31,35.17,35.29,127215.0,35.18,35.31,35.17,35.29,127215.0
2016-07-22 11:00:00,35.29,35.29,35.21,35.25,238599.0,35.29,35.29,35.21,35.25,238599.0
2016-07-22 11:30:00,35.25,35.38,35.25,35.38,97320.0,35.25,35.38,35.25,35.38,97320.0
2016-07-22 12:00:00,35.38,35.41,35.36,35.36,91509.0,35.38,35.41,35.36,35.36,91509.0
2016-07-22 12:30:00,35.35,35.39,35.29,35.33,105792.0,35.35,35.39,35.29,35.33,105792.0
2016-07-22 13:00:00,35.34,35.39,35.33,35.37,109854.0,35.34,35.39,35.33,35.37,109854.0
2016-07-22 13:30:00,35.37,35.4,35.33,35.34,87195.0,35.37,35.4,35.33,35.34,87195.0
2016-07-22 14:00:00,35.34,35.41,35.33,35.39,144675.0,35.34,35.41,35.33,35.39,144675.0
2016-07-22 14:30:00,35.39,35.4,35.36,35.38,88032.0,35.39,35.4,35.36,35.38,88032.0
2016-07-22 15:00:00,35.37,35.43,35.37,35.42,111684.0,35.37,35.43,35.37,35.42,111684.0
2016-07-22 15:30:00,35.42,35.42,35.37,35.41,250290.0,35.42,35.42,35.37,35.41,250290.0
2016-07-25 09:30:00,35.45,35.55,35.22,35.38,452703.0,35.45,35.55,35.22,35.38,452703.0
2016-07-25 10:00:00,35.33,35.44,35.33,35.4,269928.0,35.33,35.44,35.33,35.4,269928.0
2016-07-25 10:30:00,35.39,35.47,35.37,35.37,151554.0,35.39,35.47,35.37,35.37,151554.0
2016-07-25 11:00:00,35.36,35.36,35.26,35.28,131259.0,35.36,35.36,35.26,35.28,131259.0
2016-07-25 11:30:00,35.27,35.29,35.19,35.27,124944.0,35.27,35.29,35.19,35.27,124944.0
2016-07-25 12:00:00,35.27,35.28,35.24,35.27,104214.0,35.27,35.28,35.24,35.27,104214.0
2016-07-25 12:30:00,35.27,35.36,35.27,35.35,174204.0,35.27,35.36,35.27,35.35,174204.0
2016-07-25 13:00:00,35.35,35.36,35.31,35.34,142539.0,35.35,35.36,35.31,35.34,142539.0
2016-07-25 13:30:00,35.33,35.37,35.31,35.37,119646.0,35.33,35.37,35.31,35.37,119646.0
2016-07-25 14:00:00,35.37,35.41,35.35,35.35,121185.0,35.37,35.41,35.35,35.35,121185.0
2016-07-25 14:30:00,35.36,35.48,35.35,35.43,235284.0,35.36,35.48,35.35,35.43,235284.0
2016-07-25 15:00:00,35.43,35.49,35.42,35.47,270645.0,35.43,35.49,35.42,35.47,270645.0
2016-07-25 15:30:00,35.47,35.51,35.45,35.51,617457.0,35.47,35.51,35.45,35.51,617457.0
2016-07-26 09:30:00,35.5,35.54,35.35,35.43,288090.0,35.5,35.54,35.35,35.43,288090.0
2016-07-26 10:00:00,35.45,35.72,35.44,35.69,223263.0,35.45,35.72,35.44,35.69,223263.0
2016-07-26 10:30:00,35.68,35.72,35.59,35.65,214524.0,35.68,35.72,35.59,35.65,214524.0
2016-07-26 11:00:00,35.65,35.77,35.59,35.72,433008.0,35.65,35.77,35.59,35.72,433008.0
2016-07-26 11:30:00,35.73,35.76,35.67,35.75,281883.0,35.73,35.76,35.67,35.75,281883.0
2016-07-26 12:00:00,35.74,35.79,35.7,35.75,139788.0,35.74,35.79,35.7,35.75,139788.0
2016-07-26 12:30:00,35.75,35.75,35.65,35.67,159009.0,35.75,35.75,35.65,35.67,159009.0
2016-07-26 13:00:00,35.67,35.73,35.66,35.73,133026.0,35.67,35.73,35.66,35.73,133026.0
2016-07-26 13:30:00,35.73,35.8,35.7,35.77,172614.0,35.73,35.8,35.7,35.77,172614.0
2016-07-26 14:00:00,35.77,35.94,35.76,35.91,466413.0,35.77,35.94,35.76,35.91,466413.0
2016-07-26 14:30:00,35.91,35.98,35.85,35.94,611934.0,35.91,35.98,35.85,35.94,611934.0
2016-07-26 15:00:00,35.95,36.13,35.94,36.12,951996.0,35.95,36.13,35.94,36.12,951996.0
2016-07-26 15:30:00,36.13,36.13,36.02,36.1,1315746.0,36.13,36.13,36.02,36.1,1315746.0
2016-07-27 09:30:00,38.72,39.15,38.0,38.18,3613377.0,38.72,39.15,38.0,38.18,3613377.0
2016-07-27 10:00:00,38.17,38.67,38.09,38.51,1403838.0,38.17,38.67,38.09,38.51,1403838.0
2016-07-27 10:30:00,38.5,38.54,38.12,38.54,1023117.0,38.5,38.54,38.12,38.54,1023117.0
2016-07-27 11:00:00,38.55,38.6,38.1,38.34,860781.0,38.55,38.6,38.1,38.34,860781.0
2016-07-27 11:30:00,38.36,38.59,38.31,38.49,677994.0,38.36,38.59,38.31,38.49,677994.0
2016-07-27 12:00:00,38.49,38.51,38.37,38.44,510393.0,38.49,38.51,38.37,38.44,510393.0
2016-07-27 12:30:00,38.44,38.67,38.42,38.57,523839.0,38.44,38.67,38.42,38.57,523839.0
2016-07-27 13:00:00,38.58,38.67,38.44,38.53,391569.0,38.58,38.67,38.44,38.53,391569.0
2016-07-27 13:30:00,38.53,38.59,38.27,38.45,520494.0,38.53,38.59,38.27,38.45,520494.0
2016-07-27 14:00:00,38.44,38.55,38.36,38.37,628461.0,38.44,38.55,38.36,38.37,628461.0
2016-07-27 14:30:00,38.37,38.42,38.25,38.27,565479.0,38.37,38.42,38.25,38.27,565479.0
2016-07-27 15:00:00,38.26,38.45,38.25,38.28,676149.0,38.26,38.45,38.25,38.28,676149.0
2016-07-27 15:30:00,38.28,38.3,38.11,38.15,1758069.0,38.28,38.3,38.11,38.15,1758069.0
2016-07-28 09:30:00,38.23,38.46,38.05,38.05,369354.0,38.23,38.46,38.05,38.05,369354.0
2016-07-28 10:00:00,38.06,38.11,37.71,37.91,416133.0,38.06,38.11,37.71,37.91,416133.0
2016-07-28 10:30:00,37.93,37.96,37.77,37.81,368868.0,37.93,37.96,37.77,37.81,368868.0
2016-07-28 11:00:00,37.81,37.86,37.75,37.85,215187.0,37.81,37.86,37.75,37.85,215187.0
2016-07-28 11:30:00,37.86,37.86,37.68,37.69,208890.0,37.86,37.86,37.68,37.69,208890.0
2016-07-28 12:00:00,37.69,37.74,37.64,37.68,167229.0,37.69,37.74,37.64,37.68,167229.0
2016-07-28 12:30:00,37.69,37.71,37.55,37.62,204087.0,37.69,37.71,37.55,37.62,204087.0
2016-07-28 13:00:00,37.62,37.79,37.62,37.68,190125.0,37.62,37.79,37.62,37.68,190125.0
2016-07-28 13:30:00,37.67,37.73,37.63,37.65,243300.0,37.67,37.73,37.63,37.65,243300.0
2016-07-28 14:00:00,37.65,37.77,37.65,37.73,259737.0,37.65,37.77,37.65,37.73,259737.0
2016-07-28 14:30:00,37.73,37.76,37.7,37.72,283590.0,37.73,37.76,37.7,37.72,283590.0
2016-07-28 15:00:00,37.72,37.76,37.59,37.59,494883.0,37.72,37.76,37.59,37.59,494883.0
2016-07-28 15:30:00,37.59,37.75,37.59,37.67,776190.0,37.59,37.75,37.59,37.67,776190.0
2016-07-29 09:30:00,37.67,37.82,37.64,37.74,281625.0,37.67,37.82,37.64,37.74,281625.0
2016-07-29 10:00:00,37.75,37.75,37.57,37.66,232524.0,37.75,37.75,37.57,37.66,232524.0
2016-07-29 10:30:00,37.66,37.83,37.64,37.77,160509.0,37.66,37.83,37.64,37.77,160509.0
2016-07-29 11:00:00,37.76,37.95,37.73,37.93,138318.0,37.76,37.95,37.73,37.93,138318.0
2016-07-29 11:30:00,37.94,38.18,37.93,38.12,285042.0,37.94,38.18,37.93,38.12,285042.0
2016-07-29 12:00:00,38.12,38.26,38.12,38.25,200490.0,38.12,38.26,38.12,38.25,200490.0
2016-07-29 12:30:00,38.25,38.26,38.2,38.2,155052.0,38.25,38.26,38.2,38.2,155052.0
2016-07-29 13:00:00,38.19,38.21,38.16,38.17,168372.0,38.19,38.21,38.16,38.17,168372.0
2016-07-29 13:30:00,38.17,38.22,38.14,38.19,134286.0,38.17,38.22,38.14,38.19,134286.0
2016-07-29 14:00:00,38.19,38.24,38.16,38.23,165102.0,38.19,38.24,38.16,38.23,165102.0
2016-07-29 14:30:00,38.23,38.24,38.09,38.18,239832.0,38.23,38.24,38.09,38.18,239832.0
2016-07-29 15:00:00,38.18,38.2,38.11,38.11,321612.0,38.18,38.2,38.11,38.11,321612.0
2016-07-29 15:30:00,38.11,38.26,38.1,38.18,618141.0,38.11,38.26,38.1,38.18,618141.0
2016-08-01 09:30:00,38.18,38.3,37.92,38.02,335388.0,38.18,38.3,37.92,38.02,335388.0
2016-08-01 10:00:00,38.03,38.29,38.0,38.25,297645.0,38.03,38.29,38.0,38.25,297645.0
2016-08-01 10:30:00,38.26,38.28,38.18,38.23,152094.0,38.26,38.28,38.18,38.23,152094.0
2016-08-01 11:00:00,38.23,38.23,38.13,38.16,257637.0,38.23,38.23,38.13,38.16,257637.0
2016-08-01 11:30:00,38.15,38.28,38.15,38.23,261144.0,38.15,38.28,38.15,38.23,261144.0
2016-08-01 12:00:00,38.22,38.23,38.03,38.08,173142.0,38.22,38.23,38.03,38.08,173142.0
2016-08-01 12:30:00,38.06,38.08,37.98,38.06,154974.0,38.06,38.08,37.98,38.06,154974.0
2016-08-01 13:00:00,38.06,38.09,38.02,38.05,130077.0,38.06,38.09,38.02,38.05,130077.0
2016-08-01 13:30:00,38.05,38.15,38.01,38.14,156681.0,38.05,38.15,38.01,38.14,156681.0
2016-08-01 14:00:00,38.14,38.16,38.04,38.04,123618.0,38.14,38.16,38.04,38.04,123618.0
2016-08-01 14:30:00,38.04,38.06,37.94,38.02,279540.0,38.04,38.06,37.94,38.02,279540.0
2016-08-01 15:00:00,38.02,38.06,37.92,37.94,165732.0,38.02,38.06,37.92,37.94,165732.0
2016-08-01 15:30:00,37.95,38.11,37.94,38.08,434169.0,37.95,38.11,37.94,38.08,434169.0
2016-08-02 09:30:00,38.07,38.25,37.94,37.99,200349.0,38.07,38.25,37.94,37.99,200349.0
2016-08-02 10:00:00,37.99,38.0,37.78,37.79,181725.0,37.99,38.0,37.78,37.79,181725.0
2016-08-02 10:30:00,37.8,37.88,37.72,37.73,256701.0,37.8,37.88,37.72,37.73,256701.0
2016-08-02 11:00:00,37.73,37.89,37.73,37.81,267591.0,37.73,37.89,37.73,37.81,267591.0
2016-08-02 11:30:00,37.82,37.83,37.73,37.74,136779.0,37.82,37.83,37.73,37.74,136779.0
2016-08-02 12:00:00,37.75,37.75,37.65,37.69,174303.0,37.75,37.75,37.65,37.69,174303.0
2016-08-02 12:30:00,37.69,37.72,37.65,37.68,120423.0,37.69,37.72,37.65,37.68,120423.0
2016-08-02 13:00:00,37.68,37.72,37.66,37.72,104013.0,37.68,37.72,37.66,37.72,104013.0
2016-08-02 13:30:00,37.72,37.78,37.69,37.78,120834.0,37.72,37.78,37.69,37.78,120834.0
2016-08-02 14:00:00,37.77,37.82,37.76,37.79,161811.0,37.77,37.82,37.76,37.79,161811.0
2016-08-02 14:30:00,37.79,37.94,37.79,37.84,169968.0,37.79,37.94,37.79,37.84,169968.0
2016-08-02 15:00:00,37.85,37.93,37.85,37.91,157287.0,37.85,37.93,37.85,37.91,157287.0
2016-08-02 15:30:00,37.91,37.95,37.85,37.87,420072.0,37.91,37.95,37.85,37.87,420072.0
2016-08-03 09:30:00,37.91,38.28,37.89,38.15,474420.0,37.91,38.28,37.89,38.15,474420.0
2016-08-03 10:00:00,38.14,38.17,37.94,37.99,105012.0,38.14,38.17,37.94,37.99,105012.0
2016-08-03 10:30:00,37.97,38.0,37.77,37.86,117228.0,37.97,38.0,37.77,37.86,117228.0
2016-08-03 11:00:00,37.86,37.92,37.84,37.92,73209.0,37.86,37.92,37.84,37.92,73209.0
2016-08-03 11:30:00,37.91,37.92,37.84,37.88,127530.0,37.91,37.92,37.84,37.88,127530.0
2016-08-03 12:00:00,37.88,37.94,37.81,37.81,66303.0,37.88,37.94,37.81,37.81,66303.0
2016-08-03 12:30:00,37.82,37.87,37.79,37.83,55119.0,37.82,37.87,37.79,37.83,55119.0
2016-08-03 13:00:00,37.82,37.83,37.76,37.78,71256.0,37.82,37.83,37.76,37.78,71256.0
2016-08-03 13:30:00,37.78,37.83,37.78,37.82,90060.0,37.78,37.83,37.78,37.82,90060.0
2016-08-03 14:00:00,37.82,37.84,37.71,37.71,97485.0,37.82,37.84,37.71,37.71,97485.0
2016-08-03 14:30:00,37.72,37.77,37.68,37.7,70332.0,37.72,37.77,37.68,37.7,70332.0
2016-08-03 15:00:00,37.71,37.79,37.69,37.78,113646.0,37.71,37.79,37.69,37.78,113646.0
2016-08-03 15:30:00,37.78,37.83,37.73,37.78,318849.0,37.78,37.83,37.73,37.78,318849.0
2016-08-04 09:30:00,37.88,38.0,37.54,37.56,171033.0,37.88,38.0,37.54,37.56,171033.0
2016-08-04 10:00:00,37.57,37.67,37.55,37.65,175656.0,37.57,37.67,37.55,37.65,175656.0
2016-08-04 10:30:00,37.65,37.8,37.64,37.76,88545.0,37.65,37.8,37.64,37.76,88545.0
2016-08-04 11:00:00,37.76,37.76,37.58,37.59,116370.0,37.76,37.76,37.58,37.59,116370.0
2016-08-04 11:30:00,37.6,37.69,37.6,37.68,134838.0,37.6,37.69,37.6,37.68,134838.0
2016-08-04 12:00:00,37.68,37.76,37.67,37.69,65040.0,37.68,37.76,37.67,37.69,65040.0
2016-08-04 12:30:00,37.69,37.74,37.65,37.68,66216.0,37.69,37.74,37.65,37.68,66216.0
2016-08-04 13:00:00,37.69,37.7,37.62,37.68,94749.0,37.69,37.7,37.62,37.68,94749.0
2016-08-04 13:30:00,37.69,37.7,37.6,37.62,66477.0,37.69,37.7,37.6,37.62,66477.0
2016-08-04 14:00:00,37.63,37.65,37.57,37.6,87240.0,37.63,37.65,37.57,37.6,87240.0
2016-08-04 14:30:00,37.59,37.61,37.53,37.57,94080.0,37.59,37.61,37.53,37.57,94080.0
2016-08-04 15:00:00,37.57,37.7,37.55,37.7,214653.0,37.57,37.7,37.55,37.7,214653.0
2016-08-04 15:30:00,37.7,37.77,37.66,37.66,286614.0,37.7,37.77,37.66,37.66,286614.0
2016-08-05 09:30:00,37.68,37.9,37.68,37.71,213333.0,37.68,37.9,37.68,37.71,213333.0
2016-08-05 10:00:00,37.7,37.75,37.67,37.71,89550.0,37.7,37.75,37.67,37.71,89550.0
2016-08-05 10:30:00,37.68,37.72,37.63,37.68,90171.0,37.68,37.72,37.63,37.68,90171.0
2016-08-05 11:00:00,37.67,37.71,37.66,37.7,102315.0,37.67,37.71,37.66,37.7,102315.0
2016-08-05 11:30:00,37.69,37.69,37.6,37.6,95424.0,37.69,37.69,37.6,37.6,95424.0
2016-08-05 12:00:00,37.59,37.63,37.54,37.55,86781.0,37.59,37.63,37.54,37.55,86781.0
2016-08-05 12:30:00,37.55,37.67,37.54,37.65,106020.0,37.55,37.67,37.54,37.65,106020.0
2016-08-05 13:00:00,37.64,37.64,37.6,37.61,75120.0,37.64,37.64,37.6,37.61,75120.0
2016-08-05 13:30:00,37.61,37.68,37.6,37.68,91440.0,37.61,37.68,37.6,37.68,91440.0
2016-08-05 14:00:00,37.67,37.7,37.66,37.67,119748.0,37.67,37.7,37.66,37.67,119748.0
2016-08-05 14:30:00,37.67,37.67,37.6,37.6,126168.0,37.67,37.67,37.6,37.6,126168.0
2016-08-05 15:00:00,37.6,37.76,37.6,37.76,262437.0,37.6,37.76,37.6,37.76,262437.0
2016-08-05 15:30:00,37.76,37.78,37.71,37.74,545772.0,37.76,37.78,37.71,37.74,545772.0
2016-08-08 09:30:00,37.79,37.83,37.51,37.51,217446.0,37.79,37.83,37.51,37.51,217446.0
2016-08-08 10:00:00,37.51,37.58,37.37,37.38,96819.0,37.51,37.58,37.37,37.38,96819.0
2016-08-08 10:30:00,37.39,37.42,37.35,37.38,105060.0,37.39,37.42,37.35,37.38,105060.0
2016-08-08 11:00:00,37.38,37.42,37.36,37.41,86283.0,37.38,37.42,37.36,37.41,86283.0
2016-08-08 11:30:00,37.42,37.45,37.37,37.38,76038.0,37.42,37.45,37.37,37.38,76038.0
2016-08-08 12:00:00,37.39,37.43,37.37,37.39,52587.0,37.39,37.43,37.37,37.39,52587.0
2016-08-08 12:30:00,37.4,37.45,37.37,37.39,39480.0,37.4,37.45,37.37,37.39,39480.0
2016-08-08 13:00:00,37.38,37.4,37.36,37.38,38208.0,37.38,37.4,37.36,37.38,38208.0
2016-08-08 13:30:00,37.38,37.39,37.33,37.34,63360.0,37.38,37.39,37.33,37.34,63360.0
2016-08-08 14:00:00,37.35,37.42,37.34,37.41,83418.0,37.35,37.42,37.34,37.41,83418.0
2016-08-08 14:30:00,37.41,37.41,37.37,37.38,65742.0,37.41,37.41,37.37,37.38,65742.0
2016-08-08 15:00:00,37.39,37.42,37.37,37.41,75132.0,37.39,37.42,37.37,37.41,75132.0
2016-08-08 15:30:00,37.41,37.48,37.38,37.47,540321.0,37.41,37.48,37.38,37.47,540321.0
2016-08-09 09:30:00,37.5,37.67,37.43,37.66,188532.0,37.5,37.67,37.43,37.66,188532.0
2016-08-09 10:00:00,37.65,37.8,37.57,37.73,112962.0,37.65,37.8,37.57,37.73,112962.0
2016-08-09 10:30:00,37.73,38.02,37.73,37.93,232362.0,37.73,38.02,37.73,37.93,232362.0
2016-08-09 11:00:00,37.93,38.0,37.92,37.92,175704.0,37.93,38.0,37.92,37.92,175704.0
2016-08-09 11:30:00,37.92,37.97,37.88,37.93,271404.0,37.92,37.97,37.88,37.93,271404.0
2016-08-09 12:00:00,37.91,37.94,37.86,37.89,93804.0,37.91,37.94,37.86,37.89,93804.0
2016-08-09 12:30:00,37.9,37.98,37.89,37.92,82593.0,37.9,37.98,37.89,37.92,82593.0
2016-08-09 13:00:00,37.94,37.99,37.93,37.94,163956.0,37.94,37.99,37.93,37.94,163956.0
2016-08-09 13:30:00,37.95,37.97,37.88,37.91,180321.0,37.95,37.97,37.88,37.91,180321.0
2016-08-09 14:00:00,37.91,37.91,37.84,37.87,80928.0,37.91,37.91,37.84,37.87,80928.0
2016-08-09 14:30:00,37.87,37.87,37.76,37.82,144873.0,37.87,37.87,37.76,37.82,144873.0
2016-08-09 15:00:00,37.83,37.89,37.8,37.88,70548.0,37.83,37.89,37.8,37.88,70548.0
2016-08-09 15:30:00,37.88,37.88,37.78,37.8,394086.0,37.88,37.88,37.78,37.8,394086.0
2016-08-10 09:30:00,37.74,37.79,37.51,37.69,159480.0,37.74,37.79,37.51,37.69,159480.0
2016-08-10 10:00:00,37.69,37.91,37.66,37.85,230394.0,37.69,37.91,37.66,37.85,230394.0
2016-08-10 10:30:00,37.84,37.86,37.8,37.86,107814.0,37.84,37.86,37.8,37.86,107814.0
2016-08-10 11:00:00,37.87,37.88,37.64,37.7,201054.0,37.87,37.88,37.64,37.7,201054.0
2016-08-10 11:30:00,37.7,37.7,37.62,37.68,103704.0,37.7,37.7,37.62,37.68,103704.0
2016-08-10 12:00:00,37.67,37.81,37.66,37.8,128340.0,37.67,37.81,37.66,37.8,128340.0
2016-08-10 12:30:00,37.8,37.9,37.79,37.9,119391.0,37.8,37.9,37.79,37.9,119391.0
2016-08-10 13:00:00,37.9,38.08,37.89,38.01,341706.0,37.9,38.08,37.89,38.01,341706.0
2016-08-10 13:30:00,38.0,38.06,37.94,38.04,206460.0,38.0,38.06,37.94,38.04,206460.0
2016-08-10 14:00:00,38.04,38.04,37.85,37.85,143616.0,38.04,38.04,37.85,37.85,143616.0
2016-08-10 14:30:00,37.86,37.9,37.81,37.89,123882.0,37.86,37.9,37.81,37.89,123882.0
2016-08-10 15:00:00,37.9,38.06,37.89,37.98,152052.0,37.9,38.06,37.89,37.98,152052.0
2016-08-10 15:30:00,37.98,38.01,37.89,38.01,598485.0,37.98,38.01,37.89,38.01,598485.0
2016-08-11 09:30:00,38.04,38.29,37.94,38.2,545559.0,38.04,38.29,37.94,38.2,545559.0
2016-08-11 10:00:00,38.16,38.19,38.05,38.08,161166.0,38.16,38.19,38.05,38.08,161166.0
2016-08-11 10:30:00,38.08,38.1,38.03,38.08,101094.0,38.08,38.1,38.03,38.08,101094.0
2016-08-11 11:00:00,38.08,38.08,37.96,37.96,75732.0,38.08,38.08,37.96,37.96,75732.0
2016-08-11 11:30:00,37.96,38.03,37.96,38.0,178383.0,37.96,38.03,37.96,38.0,178383.0
2016-08-11 12:00:00,38.0,38.04,37.98,38.01,101691.0,38.0,38.04,37.98,38.01,101691.0
2016-08-11 12:30:00,38.01,38.04,37.99,38.01,101787.0,38.01,38.04,37.99,38.01,101787.0
2016-08-11 13:00:00,38.01,38.05,37.93,37.99,193629.0,38.01,38.05,37.93,37.99,193629.0
2016-08-11 13:30:00,37.99,38.01,37.92,37.94,131388.0,37.99,38.01,37.92,37.94,131388.0
2016-08-11 14:00:00,37.94,38.02,37.94,37.98,92523.0,37.94,38.02,37.94,37.98,92523.0
2016-08-11 14:30:00,37.97,37.98,37.9,37.93,120711.0,37.97,37.98,37.9,37.93,120711.0
2016-08-11 15:00:00,37.92,37.98,37.92,37.93,83355.0,37.92,37.98,37.92,37.93,83355.0
2016-08-11 15:30:00,37.93,38.01,37.93,37.97,239913.0,37.93,38.01,37.93,37.97,239913.0
2016-08-12 09:30:00,37.9,37.99,37.74,37.85,94719.0,37.9,37.99,37.74,37.85,94719.0
2016-08-12 10:00:00,37.88,37.88,37.73,37.77,76683.0,37.88,37.88,37.73,37.77,76683.0
2016-08-12 10:30:00,37.77,37.88,37.77,37.88,45774.0,37.77,37.88,37.77,37.88,45774.0
2016-08-12 11:00:00,37.88,37.9,37.84,37.89,40194.0,37.88,37.9,37.84,37.89,40194.0
2016-08-12 11:30:00,37.88,37.88,37.82,37.86,41235.0,37.88,37.88,37.82,37.86,41235.0
2016-08-12 12:00:00,37.86,37.86,37.76,37.8,46818.0,37.86,37.86,37.76,37.8,46818.0
2016-08-12 12:30:00,37.8,37.89,37.8,37.82,37380.0,37.8,37.89,37.8,37.82,37380.0
2016-08-12 13:00:00,37.81,37.82,37.72,37.82,111273.0,37.81,37.82,37.72,37.82,111273.0
2016-08-12 13:30:00,37.8,37.84,37.75,37.8,47580.0,37.8,37.84,37.75,37.8,47580.0
2016-08-12 14:00:00,37.79,37.85,37.79,37.85,27753.0,37.79,37.85,37.79,37.85,27753.0
2016-08-12 14:30:00,37.85,37.85,37.75,37.81,86346.0,37.85,37.85,37.75,37.81,86346.0
2016-08-12 15:00:00,37.81,37.85,37.81,37.82,53826.0,37.81,37.85,37.81,37.82,53826.0
2016-08-12 15:30:00,37.83,37.89,37.82,37.87,193212.0,37.83,37.89,37.82,37.87,193212.0
2016-08-15 09:30:00,37.96,38.21,37.93,38.05,264141.0,37.96,38.21,37.93,38.05,264141.0
2016-08-15 10:00:00,38.06,38.1,38.0,38.04,65730.0,38.06,38.1,38.0,38.04,65730.0
2016-08-15 10:30:00,38.07,38.07,37.99,38.02,74352.0,38.07,38.07,37.99,38.02,74352.0
2016-08-15 11:00:00,38.03,38.1,38.01,38.08,166992.0,38.03,38.1,38.01,38.08,166992.0
2016-08-15 11:30:00,38.08,38.14,38.08,38.12,86415.0,38.08,38.14,38.08,38.12,86415.0
2016-08-15 12:00:00,38.1,38.16,38.09,38.14,195840.0,38.1,38.16,38.09,38.14,195840.0
2016-08-15 12:30:00,38.14,38.32,38.14,38.28,363579.0,38.14,38.32,38.14,38.28,363579.0
2016-08-15 13:00:00,38.29,38.29,38.14,38.18,105492.0,38.29,38.29,38.14,38.18,105492.0
2016-08-15 13:30:00,38.18,38.21,38.16,38.17,116991.0,38.18,38.21,38.16,38.17,116991.0
2016-08-15 14:00:00,38.16,38.17,38.09,38.09,68919.0,38.16,38.17,38.09,38.09,68919.0
2016-08-15 14:30:00,38.09,38.13,38.03,38.11,93489.0,38.09,38.13,38.03,38.11,93489.0
2016-08-15 15:00:00,38.11,38.14,38.08,38.11,91407.0,38.11,38.14,38.08,38.11,91407.0
2016-08-15 15:30:00,38.11,38.13,38.04,38.06,267411.0,38.11,38.13,38.04,38.06,267411.0
2016-08-16 09:30:00,38.07,38.07,37.68,37.79,157851.0,38.07,38.07,37.68,37.79,157851.0
2016-08-16 10:00:00,37.82,37.92,37.75,37.87,96468.0,37.82,37.92,37.75,37.87,96468.0
2016-08-16 10:30:00,37.85,37.85,37.73,37.73,67272.0,37.85,37.85,37.73,37.73,67272.0
2016-08-16 11:00:00,37.7,37.73,37.62,37.73,63249.0,37.7,37.73,37.62,37.73,63249.0
2016-08-16 11:30:00,37.72,37.72,37.64,37.71,54243.0,37.72,37.72,37.64,37.71,54243.0
2016-08-16 12:00:00,37.69,37.75,37.67,37.68,40446.0,37.69,37.75,37.67,37.68,40446.0
2016-08-16 12:30:00,37.68,37.71,37.66,37.67,111414.0,37.68,37.71,37.66,37.67,111414.0
2016-08-16 13:00:00,37.67,37.69,37.63,37.66,53604.0,37.67,37.69,37.63,37.66,53604.0
2016-08-16 13:30:00,37.65,37.66,37.6,37.63,81309.0,37.65,37.66,37.6,37.63,81309.0
2016-08-16 14:00:00,37.63,37.66,37.62,37.64,79992.0,37.63,37.66,37.62,37.64,79992.0
2016-08-16 14:30:00,37.64,37.67,37.62,37.65,59841.0,37.64,37.67,37.62,37.65,59841.0
2016-08-16 15:00:00,37.65,37.67,37.6,37.61,96756.0,37.65,37.67,37.6,37.61,96756.0
2016-08-16 15:30:00,37.62,37.63,37.58,37.58,322923.0,37.62,37.63,37.58,37.58,322923.0
2016-08-17 09:30:00,37.64,37.68,37.54,37.57,138918.0,37.64,37.68,37.54,37.57,138918.0
2016-08-17 10:00:00,37.56,37.58,37.46,37.52,137808.0,37.56,37.58,37.46,37.52,137808.0
2016-08-17 10:30:00,37.52,37.52,37.43,37.45,105657.0,37.52,37.52,37.43,37.45,105657.0
2016-08-17 11:00:00,37.44,37.52,37.37,37.38,98472.0,37.44,37.52,37.37,37.38,98472.0
2016-08-17 11:30:00,37.37,37.38,37.23,37.29,227940.0,37.37,37.38,37.23,37.29,227940.0
2016-08-17 12:00:00,37.29,37.32,37.24,37.29,92148.0,37.29,37.32,37.24,37.29,92148.0
2016-08-17 12:30:00,37.3,37.44,37.28,37.38,165156.0,37.3,37.44,37.28,37.38,165156.0
2016-08-17 13:00:00,37.38,37.39,37.33,37.39,84027.0,37.38,37.39,37.33,37.39,84027.0
2016-08-17 13:30:00,37.39,37.5,37.38,37.41,69825.0,37.39,37.5,37.38,37.41,69825.0
2016-08-17 14:00:00,37.41,37.51,37.33,37.45,65715.0,37.41,37.51,37.33,37.45,65715.0
2016-08-17 14:30:00,37.43,37.54,37.4,37.51,93801.0,37.43,37.54,37.4,37.51,93801.0
2016-08-17 15:00:00,37.52,37.58,37.45,37.55,162552.0,37.52,37.58,37.45,37.55,162552.0
2016-08-17 15:30:00,37.54,37.59,37.51,37.57,415776.0,37.54,37.59,37.51,37.57,415776.0
2016-08-18 09:30:00,37.51,37.74,37.42,37.6,173412.0,37.51,37.74,37.42,37.6,173412.0
2016-08-18 10:00:00,37.61,37.65,37.48,37.58,56712.0,37.61,37.65,37.48,37.58,56712.0
2016-08-18 10:30:00,37.57,37.62,37.54,37.57,78489.0,37.57,37.62,37.54,37.57,78489.0
2016-08-18 11:00:00,37.59,37.67,37.55,37.66,99504.0,37.59,37.67,37.55,37.66,99504.0
2016-08-18 11:30:00,37.67,37.68,37.63,37.66,188148.0,37.67,37.68,37.63,37.66,188148.0
2016-08-18 12:00:00,37.66,37.83,37.65,37.81,127353.0,37.66,37.83,37.65,37.81,127353.0
2016-08-18 12:30:00,37.82,37.89,37.79,37.84,132198.0,37.82,37.89,37.79,37.84,132198.0
2016-08-18 13:00:00,37.85,37.98,37.83,37.98,148704.0,37.85,37.98,37.83,37.98,148704.0
2016-08-18 13:30:00,37.97,38.1,37.97,38.1,184263.0,37.97,38.1,37.97,38.1,184263.0
2016-08-18 14:00:00,38.08,38.79,37.97,38.67,1270173.0,38.08,38.79,37.97,38.67,1270173.0
2016-08-18 14:30:00,38.69,38.77,38.43,38.57,1642194.0,38.69,38.77,38.43,38.57,1642194.0
2016-08-18 15:00:00,38.57,38.59,38.21,38.24,695214.0,38.57,38.59,38.21,38.24,695214.0
2016-08-18 15:30:00,38.24,38.34,38.21,38.32,1110783.0,38.24,38.34,38.21,38.32,1110783.0
2016-08-19 09:30:00,38.32,38.93,38.31,38.63,1614936.0,38.32,38.93,38.31,38.63,1614936.0
2016-08-19 10:00:00,38.63,39.25,38.63,39.2,1286220.0,38.63,39.25,38.63,39.2,1286220.0
2016-08-19 10:30:00,39.2,39.25,39.05,39.21,881760.0,39.2,39.25,39.05,39.21,881760.0
2016-08-19 11:00:00,39.2,39.2,38.95,39.0,531141.0,39.2,39.2,38.95,39.0,531141.0
2016-08-19 11:30:00,39.0,39.1,38.85,39.08,404346.0,39.0,39.1,38.85,39.08,404346.0
2016-08-19 12:00:00,39.06,39.16,38.94,39.16,391260.0,39.06,39.16,38.94,39.16,391260.0
2016-08-19 12:30:00,39.17,39.2,38.96,39.15,443490.0,39.17,39.2,38.96,39.15,443490.0
2016-08-19 13:00:00,39.13,39.17,39.0,39.14,299796.0,39.13,39.17,39.0,39.14,299796.0
2016-08-19 13:30:00,39.13,39.18,39.04,39.16,442500.0,39.13,39.18,39.04,39.16,442500.0
2016-08-19 14:00:00,39.16,39.41,39.1,39.33,780111.0,39.16,39.41,39.1,39.33,780111.0
2016-08-19 14:30:00,39.34,39.42,39.25,39.3,509679.0,39.34,39.42,39.25,39.3,509679.0
2016-08-19 15:00:00,39.29,39.32,39.06,39.19,625035.0,39.29,39.32,39.06,39.19,625035.0
2016-08-19 15:30:00,39.18,39.37,39.15,39.36,1281060.0,39.18,39.37,39.15,39.36,1281060.0
2016-08-22 09:30:00,39.53,39.64,39.17,39.18,460557.0,39.53,39.64,39.17,39.18,460557.0
2016-08-22 10:00:00,39.19,39.23,39.13,39.17,263262.0,39.19,39.23,39.13,39.17,263262.0
2016-08-22 10:30:00,39.17,39.19,38.96,39.06,270294.0,39.17,39.19,38.96,39.06,270294.0
2016-08-22 11:00:00,39.06,39.11,38.85,38.85,399927.0,39.06,39.11,38.85,38.85,399927.0
2016-08-22 11:30:00,38.84,38.88,38.72,38.85,176565.0,38.84,38.88,38.72,38.85,176565.0
2016-08-22 12:00:00,38.85,38.99,38.8,38.94,167643.0,38.85,38.99,38.8,38.94,167643.0
2016-08-22 12:30:00,38.95,38.96,38.86,38.88,116364.0,38.95,38.96,38.86,38.88,116364.0
2016-08-22 13:00:00,38.87,38.91,38.82,38.89,203724.0,38.87,38.91,38.82,38.89,203724.0
2016-08-22 13:30:00,38.9,39.01,38.86,38.99,157875.0,38.9,39.01,38.86,38.99,157875.0
2016-08-22 14:00:00,38.98,38.99,38.85,38.88,137001.0,38.98,38.99,38.85,38.88,137001.0
2016-08-22 14:30:00,38.88,38.91,38.85,38.89,95100.0,38.88,38.91,38.85,38.89,95100.0
2016-08-22 15:00:00,38.89,38.96,38.88,38.93,131829.0,38.89,38.96,38.88,38.93,131829.0
2016-08-22 15:30:00,38.92,39.02,38.92,39.0,498081.0,38.92,39.02,38.92,39.0,498081.0
2016-08-23 09:30:00,39.16,39.31,39.07,39.24,223158.0,39.16,39.31,39.07,39.24,223158.0
2016-08-23 10:00:00,39.23,39.26,39.14,39.18,174495.0,39.23,39.26,39.14,39.18,174495.0
2016-08-23 10:30:00,39.18,39.23,39.01,39.04,132981.0,39.18,39.23,39.01,39.04,132981.0
2016-08-23 11:00:00,39.04,39.17,39.04,39.15,278319.0,39.04,39.17,39.04,39.15,278319.0
2016-08-23 11:30:00,39.15,39.16,38.99,39.0,201777.0,39.15,39.16,38.99,39.0,201777.0
2016-08-23 12:00:00,39.0,39.04,38.91,39.02,137391.0,39.0,39.04,38.91,39.02,137391.0
2016-08-23 12:30:00,39.01,39.04,38.97,39.01,85326.0,39.01,39.04,38.97,39.01,85326.0
2016-08-23 13:00:00,39.01,39.04,39.0,39.03,208428.0,39.01,39.04,39.0,39.03,208428.0
2016-08-23 13:30:00,39.03,39.05,38.98,38.99,74916.0,39.03,39.05,38.98,38.99,74916.0
2016-08-23 14:00:00,38.99,39.03,38.96,39.03,161640.0,38.99,39.03,38.96,39.03,161640.0
2016-08-23 14:30:00,39.02,39.09,38.99,39.09,248727.0,39.02,39.09,38.99,39.09,248727.0
2016-08-23 15:00:00,39.09,39.11,38.99,39.07,232173.0,39.09,39.11,38.99,39.07,232173.0
2016-08-23 15:30:00,39.07,39.11,39.0,39.04,467391.0,39.07,39.11,39.0,39.04,467391.0
2016-08-24 09:30:00,39.07,39.19,38.88,38.91,173808.0,39.07,39.19,38.88,38.91,173808.0
2016-08-24 10:00:00,38.92,39.02,38.78,38.85,222456.0,38.92,39.02,38.78,38.85,222456.0
2016-08-24 10:30:00,38.86,38.9,38.82,38.87,260604.0,38.86,38.9,38.82,38.87,260604.0
2016-08-24 11:00:00,38.86,39.01,38.86,39.0,174081.0,38.86,39.01,38.86,39.0,174081.0
2016-08-24 11:30:00,39.0,39.06,38.95,39.05,93516.0,39.0,39.06,38.95,39.05,93516.0
2016-08-24 12:00:00,39.06,39.06,38.96,38.96,276486.0,39.06,39.06,38.96,38.96,276486.0
2016-08-24 12:30:00,38.95,38.97,38.91,38.91,164850.0,38.95,38.97,38.91,38.91,164850.0
2016-08-24 13:00:00,38.91,38.93,38.81,38.83,162036.0,38.91,38.93,38.81,38.83,162036.0
2016-08-24 13:30:00,38.82,38.82,38.69,38.71,424911.0,38.82,38.82,38.69,38.71,424911.0
2016-08-24 14:00:00,38.71,38.71,38.39,38.41,248298.0,38.71,38.71,38.39,38.41,248298.0
2016-08-24 14:30:00,38.42,38.49,38.35,38.47,259749.0,38.42,38.49,38.35,38.47,259749.0
2016-08-24 15:00:00,38.46,38.46,38.22,38.23,302982.0,38.46,38.46,38.22,38.23,302982.0
2016-08-24 15:30:00,38.23,38.24,38.06,38.11,997326.0,38.23,38.24,38.06,38.11,997326.0
2016-08-25 09:30:00,38.04,38.29,37.78,38.15,466059.0,38.04,38.29,37.78,38.15,466059.0
2016-08-25 10:00:00,38.14,38.44,38.1,38.32,248040.0,38.14,38.44,38.1,38.32,248040.0
2016-08-25 10:30:00,38.33,38.38,38.17,38.25,133311.0,38.33,38.38,38.17,38.25,133311.0
2016-08-25 11:00:00,38.25,38.42,38.22,38.31,203637.0,38.25,38.42,38.22,38.31,203637.0
2016-08-25 11:30:00,38.31,38.37,38.2,38.24,275718.0,38.31,38.37,38.2,38.24,275718.0
2016-08-25 12:00:00,38.23,38.3,38.17,38.3,150390.0,38.23,38.3,38.17,38.3,150390.0
2016-08-25 12:30:00,38.29,38.3,38.22,38.27,156717.0,38.29,38.3,38.22,38.27,156717.0
2016-08-25 13:00:00,38.26,38.42,38.26,38.4,180114.0,38.26,38.42,38.26,38.4,180114.0
2016-08-25 13:30:00,38.4,38.4,38.18,38.25,195792.0,38.4,38.4,38.18,38.25,195792.0
2016-08-25 14:00:00,38.25,38.32,38.2,38.23,95847.0,38.25,38.32,38.2,38.23,95847.0
2016-08-25 14:30:00,38.24,38.27,38.17,38.21,113451.0,38.24,38.27,38.17,38.21,113451.0
2016-08-25 15:00:00,38.2,38.3,38.14,38.26,154947.0,38.2,38.3,38.14,38.26,154947.0
2016-08-25 15:30:00,38.26,38.3,38.19,38.25,414264.0,38.26,38.3,38.19,38.25,414264.0
2016-08-26 09:30:00,38.29,38.53,38.2,38.31,220581.0,38.29,38.53,38.2,38.31,220581.0
2016-08-26 10:00:00,38.28,38.58,38.14,38.47,179718.0,38.28,38.58,38.14,38.47,179718.0
2016-08-26 10:30:00,38.49,38.62,38.44,38.53,178059.0,38.49,38.62,38.44,38.53,178059.0
2016-08-26 11:00:00,38.53,38.55,38.43,38.53,62403.0,38.53,38.55,38.43,38.53,62403.0
2016-08-26 11:30:00,38.54,38.54,38.34,38.41,98487.0,38.54,38.54,38.34,38.41,98487.0
2016-08-26 12:00:00,38.4,38.4,38.15,38.24,260508.0,38.4,38.4,38.15,38.24,260508.0
2016-08-26 12:30:00,38.25,38.4,38.23,38.36,177879.0,38.25,38.4,38.23,38.36,177879.0
2016-08-26 13:00:00,38.37,38.43,38.26,38.35,120885.0,38.37,38.43,38.26,38.35,120885.0
2016-08-26 13:30:00,38.35,38.39,38.27,38.29,269232.0,38.35,38.39,38.27,38.29,269232.0
2016-08-26 14:00:00,38.28,38.35,38.19,38.19,140373.0,38.28,38.35,38.19,38.19,140373.0
2016-08-26 14:30:00,38.19,38.33,38.18,38.29,88236.0,38.19,38.33,38.18,38.29,88236.0
2016-08-26 15:00:00,38.31,38.44,38.28,38.4,134835.0,38.31,38.44,38.28,38.4,134835.0
2016-08-26 15:30:00,38.42,38.48,38.38,38.43,304278.0,38.42,38.48,38.38,38.43,304278.0
2016-08-29 09:30:00,38.4,38.95,38.39,38.66,223677.0,38.4,38.95,38.39,38.66,223677.0
2016-08-29 10:00:00,38.64,38.76,38.6,38.74,67671.0,38.64,38.76,38.6,38.74,67671.0
2016-08-29 10:30:00,38.76,38.78,38.63,38.67,91113.0,38.76,38.78,38.63,38.67,91113.0
2016-08-29 11:00:00,38.69,38.8,38.67,38.78,126198.0,38.69,38.8,38.67,38.78,126198.0
2016-08-29 11:30:00,38.79,38.79,38.63,38.64,117177.0,38.79,38.79,38.63,38.64,117177.0
2016-08-29 12:00:00,38.63,38.79,38.62,38.7,93837.0,38.63,38.79,38.62,38.7,93837.0
2016-08-29 12:30:00,38.69,38.72,38.66,38.67,52476.0,38.69,38.72,38.66,38.67,52476.0
2016-08-29 13:00:00,38.69,38.72,38.65,38.68,154275.0,38.69,38.72,38.65,38.68,154275.0
2016-08-29 13:30:00,38.68,38.71,38.64,38.7,130056.0,38.68,38.71,38.64,38.7,130056.0
2016-08-29 14:00:00,38.7,38.72,38.67,38.69,86271.0,38.7,38.72,38.67,38.69,86271.0
2016-08-29 14:30:00,38.7,38.72,38.64,38.69,50688.0,38.7,38.72,38.64,38.69,50688.0
2016-08-29 15:00:00,38.7,38.74,38.67,38.68,89151.0,38.7,38.74,38.67,38.68,89151.0
2016-08-29 15:30:00,38.68,38.72,38.67,38.7,275364.0,38.68,38.72,38.67,38.7,275364.0
2016-08-30 09:30:00,38.7,38.94,38.56,38.69,191370.0,38.7,38.94,38.56,38.69,191370.0
2016-08-30 10:00:00,38.69,38.71,38.46,38.57,86667.0,38.69,38.71,38.46,38.57,86667.0
2016-08-30 10:30:00,38.57,38.58,38.49,38.52,86670.0,38.57,38.58,38.49,38.52,86670.0
2016-08-30 11:00:00,38.52,38.57,38.37,38.37,74028.0,38.52,38.57,38.37,38.37,74028.0
2016-08-30 11:30:00,38.37,38.57,38.36,38.55,75648.0,38.37,38.57,38.36,38.55,75648.0
2016-08-30 12:00:00,38.56,38.56,38.47,38.5,41574.0,38.56,38.56,38.47,38.5,41574.0
2016-08-30 12:30:00,38.5,38.52,38.45,38.47,32031.0,38.5,38.52,38.45,38.47,32031.0
2016-08-30 13:00:00,38.46,38.52,38.45,38.48,56178.0,38.46,38.52,38.45,38.48,56178.0
2016-08-30 13:30:00,38.49,38.52,38.45,38.49,44877.0,38.49,38.52,38.45,38.49,44877.0
2016-08-30 14:00:00,38.49,38.51,38.44,38.45,48447.0,38.49,38.51,38.44,38.45,48447.0
2016-08-30 14:30:00,38.44,38.46,38.39,38.45,66492.0,38.44,38.46,38.39,38.45,66492.0
2016-08-30 15:00:00,38.45,38.49,38.42,38.46,74577.0,38.45,38.49,38.42,38.46,74577.0
2016-08-30 15:30:00,38.46,38.51,38.44,38.45,330606.0,38.46,38.51,38.44,38.45,330606.0
2016-08-31 09:30:00,38.58,38.58,38.17,38.18,222543.0,38.58,38.58,38.17,38.18,222543.0
2016-08-31 10:00:00,38.19,38.38,38.1,38.33,447765.0,38.19,38.38,38.1,38.33,447765.0
2016-08-31 10:30:00,38.33,38.47,38.26,38.47,148857.0,38.33,38.47,38.26,38.47,148857.0
2016-08-31 11:00:00,38.44,38.56,38.44,38.52,86658.0,38.44,38.56,38.44,38.52,86658.0
2016-08-31 11:30:00,38.52,38.52,38.39,38.42,41793.0,38.52,38.52,38.39,38.42,41793.0
2016-08-31 12:00:00,38.4,38.41,38.28,38.32,76782.0,38.4,38.41,38.28,38.32,76782.0
2016-08-31 12:30:00,38.33,38.33,38.26,38.29,60474.0,38.33,38.33,38.26,38.29,60474.0
2016-08-31 13:00:00,38.29,38.32,38.21,38.29,115671.0,38.29,38.32,38.21,38.29,115671.0
2016-08-31 13:30:00,38.28,38.48,38.27,38.46,176874.0,38.28,38.48,38.27,38.46,176874.0
2016-08-31 14:00:00,38.43,38.51,38.4,38.44,65811.0,38.43,38.51,38.4,38.44,65811.0
2016-08-31 14:30:00,38.41,38.41,38.35,38.37,63375.0,38.41,38.41,38.35,38.37,63375.0
2016-08-31 15:00:00,38.37,38.5,38.36,38.49,190236.0,38.37,38.5,38.36,38.49,190236.0
2016-08-31 15:30:00,38.5,38.52,38.32,38.38,673926.0,38.5,38.52,38.32,38.38,673926.0
2016-09-01 09:30:00,38.5,38.66,38.27,38.28,248859.0,38.5,38.66,38.27,38.28,248859.0
2016-09-01 10:00:00,38.27,38.39,38.17,38.29,245511.0,38.27,38.39,38.17,38.29,245511.0
2016-09-01 10:30:00,38.29,38.48,38.21,38.36,160803.0,38.29,38.48,38.21,38.36,160803.0
2016-09-01 11:00:00,38.37,38.56,38.27,38.46,253446.0,38.37,38.56,38.27,38.46,253446.0
2016-09-01 11:30:00,38.44,38.47,38.37,38.38,112476.0,38.44,38.47,38.37,38.38,112476.0
2016-09-01 12:00:00,38.39,38.48,38.37,38.44,121131.0,38.39,38.48,38.37,38.44,121131.0
2016-09-01 12:30:00,38.44,38.48,38.38,38.38,82557.0,38.44,38.48,38.38,38.38,82557.0
2016-09-01 13:00:00,38.39,38.43,38.37,38.42,104484.0,38.39,38.43,38.37,38.42,104484.0
2016-09-01 13:30:00,38.41,38.49,38.35,38.4,225531.0,38.41,38.49,38.35,38.4,225531.0
2016-09-01 14:00:00,38.4,38.4,38.3,38.37,226992.0,38.4,38.4,38.3,38.37,226992.0
2016-09-01 14:30:00,38.37,38.5,38.3,38.49,165741.0,38.37,38.5,38.3,38.49,165741.0
2016-09-01 15:00:00,38.48,38.55,38.4,38.53,142911.0,38.48,38.55,38.4,38.53,142911.0
2016-09-01 15:30:00,38.52,38.65,38.5,38.63,545139.0,38.52,38.65,38.5,38.63,545139.0
2016-09-02 09:30:00,38.65,38.76,38.41,38.61,357222.0,38.65,38.76,38.41,38.61,357222.0
2016-09-02 10:00:00,38.63,38.72,38.5,38.7,264726.0,38.63,38.72,38.5,38.7,264726.0
2016-09-02 10:30:00,38.7,38.7,38.48,38.48,184272.0,38.7,38.7,38.48,38.48,184272.0
2016-09-02 11:00:00,38.48,38.56,38.45,38.49,369882.0,38.48,38.56,38.45,38.49,369882.0
2016-09-02 11:30:00,38.48,38.68,38.45,38.66,107751.0,38.48,38.68,38.45,38.66,107751.0
2016-09-02 12:00:00,38.65,38.67,38.59,38.64,68994.0,38.65,38.67,38.59,38.64,68994.0
2016-09-02 12:30:00,38.65,38.68,38.59,38.67,83565.0,38.65,38.68,38.59,38.67,83565.0
2016-09-02 13:00:00,38.66,38.69,38.61,38.63,97980.0,38.66,38.69,38.61,38.63,97980.0
2016-09-02 13:30:00,38.63,38.64,38.54,38.54,83298.0,38.63,38.64,38.54,38.54,83298.0
2016-09-02 14:00:00,38.55,38.59,38.52,38.54,114105.0,38.55,38.59,38.52,38.54,114105.0
2016-09-02 14:30:00,38.56,38.6,38.54,38.57,85143.0,38.56,38.6,38.54,38.57,85143.0
2016-09-02 15:00:00,38.57,38.62,38.55,38.62,122070.0,38.57,38.62,38.55,38.62,122070.0
2016-09-02 15:30:00,38.63,38.66,38.59,38.61,266667.0,38.63,38.66,38.59,38.61,266667.0
2016-09-06 09:30:00,38.57,38.8,38.54,38.71,178308.0,38.57,38.8,38.54,38.71,178308.0
2016-09-06 10:00:00,38.7,38.78,38.54,38.56,99702.0,38.7,38.78,38.54,38.56,99702.0
2016-09-06 10:30:00,38.57,38.76,38.56,38.75,118326.0,38.57,38.76,38.56,38.75,118326.0
2016-09-06 11:00:00,38.77,38.79,38.71,38.72,105045.0,38.77,38.79,38.71,38.72,105045.0
2016-09-06 11:30:00,38.72,38.97,38.72,38.93,141852.0,38.72,38.97,38.72,38.93,141852.0
2016-09-06 12:00:00,38.93,38.95,38.78,38.79,106320.0,38.93,38.95,38.78,38.79,106320.0
2016-09-06 12:30:00,38.79,38.84,38.69,38.82,118656.0,38.79,38.84,38.69,38.82,118656.0
2016-09-06 13:00:00,38.82,38.85,38.8,38.81,70860.0,38.82,38.85,38.8,38.81,70860.0
2016-09-06 13:30:00,38.81,38.85,38.81,38.83,88536.0,38.81,38.85,38.81,38.83,88536.0
2016-09-06 14:00:00,38.83,38.99,38.83,38.99,159477.0,38.83,38.99,38.83,38.99,159477.0
2016-09-06 14:30:00,38.99,39.08,38.99,39.05,277704.0,38.99,39.08,38.99,39.05,277704.0
2016-09-06 15:00:00,39.05,39.08,39.03,39.08,202170.0,39.05,39.08,39.03,39.08,202170.0
2016-09-06 15:30:00,39.08,39.18,39.05,39.18,691782.0,39.08,39.18,39.05,39.18,691782.0
2016-09-07 09:30:00,39.02,39.15,38.82,39.07,167724.0,39.02,39.15,38.82,39.07,167724.0
2016-09-07 10:00:00,39.06,39.14,38.97,39.07,134568.0,39.06,39.14,38.97,39.07,134568.0
2016-09-07 10:30:00,39.06,39.09,38.88,38.88,81516.0,39.06,39.09,38.88,38.88,81516.0
2016-09-07 11:00:00,38.88,38.88,38.73,38.77,165921.0,38.88,38.88,38.73,38.77,165921.0
2016-09-07 11:30:00,38.76,38.77,38.7,38.7,200511.0,38.76,38.77,38.7,38.7,200511.0
2016-09-07 12:00:00,38.7,38.8,38.62,38.64,93618.0,38.7,38.8,38.62,38.64,93618.0
2016-09-07 12:30:00,38.63,38.76,38.61,38.7,69315.0,38.63,38.76,38.61,38.7,69315.0
2016-09-07 13:00:00,38.71,38.77,38.67,38.69,56253.0,38.71,38.77,38.67,38.69,56253.0
2016-09-07 13:30:00,38.68,38.73,38.67,38.69,59016.0,38.68,38.73,38.67,38.69,59016.0
2016-09-07 14:00:00,38.68,38.73,38.68,38.71,81261.0,38.68,38.73,38.68,38.71,81261.0
2016-09-07 14:30:00,38.72,38.78,38.69,38.75,81399.0,38.72,38.78,38.69,38.75,81399.0
2016-09-07 15:00:00,38.76,38.79,38.72,38.72,89253.0,38.76,38.79,38.72,38.72,89253.0
2016-09-07 15:30:00,38.72,38.86,38.71,38.82,614502.0,38.72,38.86,38.71,38.82,614502.0
2016-09-08 09:30:00,38.66,38.9,38.47,38.88,186210.0,38.66,38.9,38.47,38.88,186210.0
2016-09-08 10:00:00,38.87,39.06,38.83,39.05,141150.0,38.87,39.06,38.83,39.05,141150.0
2016-09-08 10:30:00,39.03,39.06,38.95,39.02,269079.0,39.03,39.06,38.95,39.02,269079.0
2016-09-08 11:00:00,39.03,39.06,38.95,39.04,157050.0,39.03,39.06,38.95,39.04,157050.0
2016-09-08 11:30:00,39.05,39.07,38.93,38.96,102381.0,39.05,39.07,38.93,38.96,102381.0
2016-09-08 12:00:00,38.96,38.99,38.91,38.94,82563.0,38.96,38.99,38.91,38.94,82563.0
2016-09-08 12:30:00,38.93,38.95,38.89,38.92,67275.0,38.93,38.95,38.89,38.92,67275.0
2016-09-08 13:00:00,38.91,38.93,38.85,38.86,82314.0,38.91,38.93,38.85,38.86,82314.0
2016-09-08 13:30:00,38.85,38.97,38.85,38.97,96783.0,38.85,38.97,38.85,38.97,96783.0
2016-09-08 14:00:00,38.97,39.05,38.95,39.05,84063.0,38.97,39.05,38.95,39.05,84063.0
2016-09-08 14:30:00,39.04,39.14,39.04,39.1,172134.0,39.04,39.14,39.04,39.1,172134.0
2016-09-08 15:00:00,39.09,39.1,39.01,39.06,142275.0,39.09,39.1,39.01,39.06,142275.0
2016-09-08 15:30:00,39.06,39.14,39.05,39.09,844605.0,39.06,39.14,39.05,39.09,844605.0
2016-09-09 09:30:00,38.88,39.0,38.69,38.79,251550.0,38.88,39.0,38.69,38.79,251550.0
2016-09-09 10:00:00,38.76,38.84,38.73,38.83,356007.0,38.76,38.84,38.73,38.83,356007.0
2016-09-09 10:30:00,38.82,38.82,38.67,38.76,241809.0,38.82,38.82,38.67,38.76,241809.0
2016-09-09 11:00:00,38.76,38.78,38.72,38.78,151617.0,38.76,38.78,38.72,38.78,151617.0
2016-09-09 11:30:00,38.78,38.84,38.75,38.77,261477.0,38.78,38.84,38.75,38.77,261477.0
2016-09-09 12:00:00,38.75,38.77,38.7,38.77,211599.0,38.75,38.77,38.7,38.77,211599.0
2016-09-09 12:30:00,38.76,38.8,38.72,38.78,155586.0,38.76,38.8,38.72,38.78,155586.0
2016-09-09 13:00:00,38.77,38.79,38.73,38.76,168192.0,38.77,38.79,38.73,38.76,168192.0
2016-09-09 13:30:00,38.77,38.77,38.57,38.65,216363.0,38.77,38.77,38.57,38.65,216363.0
2016-09-09 14:00:00,38.65,38.65,38.46,38.54,297444.0,38.65,38.65,38.46,38.54,297444.0
2016-09-09 14:30:00,38.54,38.56,38.41,38.42,162675.0,38.54,38.56,38.41,38.42,162675.0
2016-09-09 15:00:00,38.41,38.47,38.31,38.43,353175.0,38.41,38.47,38.31,38.43,353175.0
2016-09-09 15:30:00,38.44,38.47,38.19,38.2,539757.0,38.44,38.47,38.19,38.2,539757.0
2016-09-12 09:30:00,38.19,38.59,37.97,38.51,358971.0,38.19,38.59,37.97,38.51,358971.0
2016-09-12 10:00:00,38.52,38.64,38.49,38.57,90003.0,38.52,38.64,38.49,38.57,90003.0
2016-09-12 10:30:00,38.59,38.6,38.44,38.54,101094.0,38.59,38.6,38.44,38.54,101094.0
2016-09-12 11:00:00,38.52,38.56,38.47,38.52,98619.0,38.52,38.56,38.47,38.52,98619.0
2016-09-12 11:30:00,38.51,38.59,38.46,38.53,66711.0,38.51,38.59,38.46,38.53,66711.0
2016-09-12 12:00:00,38.51,38.54,38.41,38.46,53328.0,38.51,38.54,38.41,38.46,53328.0
2016-09-12 12:30:00,38.47,38.55,38.46,38.51,75225.0,38.47,38.55,38.46,38.51,75225.0
2016-09-12 13:00:00,38.54,38.65,38.5,38.52,77421.0,38.54,38.65,38.5,38.52,77421.0
2016-09-12 13:30:00,38.51,38.6,38.44,38.55,96039.0,38.51,38.6,38.44,38.55,96039.0
2016-09-12 14:00:00,38.56,38.68,38.55,38.62,199731.0,38.56,38.68,38.55,38.62,199731.0
2016-09-12 14:30:00,38.62,38.72,38.62,38.67,129051.0,38.62,38.72,38.62,38.67,129051.0
2016-09-12 15:00:00,38.69,38.72,38.65,38.67,128325.0,38.69,38.72,38.65,38.67,128325.0
2016-09-12 15:30:00,38.68,38.81,38.66,38.74,407508.0,38.68,38.81,38.66,38.74,407508.0
2016-09-13 09:30:00,38.57,38.79,38.19,38.19,223170.0,38.57,38.79,38.19,38.19,223170.0
2016-09-13 10:00:00,38.19,38.32,38.12,38.26,201498.0,38.19,38.32,38.12,38.26,201498.0
2016-09-13 10:30:00,38.26,38.27,38.18,38.2,175608.0,38.26,38.27,38.18,38.2,175608.0
2016-09-13 11:00:00,38.2,38.24,38.15,38.15,106890.0,38.2,38.24,38.15,38.15,106890.0
2016-09-13 11:30:00,38.15,38.16,38.02,38.06,160731.0,38.15,38.16,38.02,38.06,160731.0
2016-09-13 12:00:00,38.06,38.12,38.02,38.05,151824.0,38.06,38.12,38.02,38.05,151824.0
2016-09-13 12:30:00,38.07,38.07,37.92,37.95,114858.0,38.07,38.07,37.92,37.95,114858.0
2016-09-13 13:00:00,37.93,38.13,37.84,38.12,179835.0,37.93,38.13,37.84,38.12,179835.0
2016-09-13 13:30:00,38.15,38.21,37.93,37.99,167076.0,38.15,38.21,37.93,37.99,167076.0
2016-09-13 14:00:00,37.99,38.01,37.9,37.95,91407.0,37.99,38.01,37.9,37.95,91407.0
2016-09-13 14:30:00,37.93,38.06,37.88,37.98,257310.0,37.93,38.06,37.88,37.98,257310.0
2016-09-13 15:00:00,37.98,38.15,37.93,38.15,163650.0,37.98,38.15,37.93,38.15,163650.0
2016-09-13 15:30:00,38.15,38.23,38.04,38.09,417864.0,38.15,38.23,38.04,38.09,417864.0
2016-09-14 09:30:00,38.21,38.59,38.09,38.43,308022.0,38.21,38.59,38.09,38.43,308022.0
2016-09-14 10:00:00,38.43,38.72,38.38,38.61,183825.0,38.43,38.72,38.38,38.61,183825.0
2016-09-14 10:30:00,38.6,38.65,38.28,38.36,97566.0,38.6,38.65,38.28,38.36,97566.0
2016-09-14 11:00:00,38.36,38.56,38.3,38.54,209433.0,38.36,38.56,38.3,38.54,209433.0
2016-09-14 11:30:00,38.55,38.56,38.36,38.36,95895.0,38.55,38.56,38.36,38.36,95895.0
2016-09-14 12:00:00,38.35,38.4,38.12,38.12,214167.0,38.35,38.4,38.12,38.12,214167.0
2016-09-14 12:30:00,38.14,38.28,38.1,38.27,104166.0,38.14,38.28,38.1,38.27,104166.0
2016-09-14 13:00:00,38.26,38.26,38.12,38.18,70422.0,38.26,38.26,38.12,38.18,70422.0
2016-09-14 13:30:00,38.17,38.21,38.1,38.17,74655.0,38.17,38.21,38.1,38.17,74655.0
2016-09-14 14:00:00,38.15,38.17,38.04,38.16,69132.0,38.15,38.17,38.04,38.16,69132.0
2016-09-14 14:30:00,38.14,38.28,38.12,38.27,129111.0,38.14,38.28,38.12,38.27,129111.0
2016-09-14 15:00:00,38.27,38.3,38.1,38.1,131100.0,38.27,38.3,38.1,38.1,131100.0
2016-09-14 15:30:00,38.12,38.26,38.11,38.26,290991.0,38.12,38.26,38.11,38.26,290991.0
2016-09-15 09:30:00,38.36,38.54,38.28,38.39,253548.0,38.36,38.54,38.28,38.39,253548.0
2016-09-15 10:00:00,38.42,38.74,38.36,38.69,186357.0,38.42,38.74,38.36,38.69,186357.0
2016-09-15 10:30:00,38.7,38.94,38.64,38.94,211092.0,38.7,38.94,38.64,38.94,211092.0
2016-09-15 11:00:00,38.94,38.94,38.81,38.91,134436.0,38.94,38.94,38.81,38.91,134436.0
2016-09-15 11:30:00,38.92,38.99,38.87,38.9,112953.0,38.92,38.99,38.87,38.9,112953.0
2016-09-15 12:00:00,38.88,39.0,38.87,38.96,75708.0,38.88,39.0,38.87,38.96,75708.0
2016-09-15 12:30:00,38.98,39.0,38.8,38.81,106662.0,38.98,39.0,38.8,38.81,106662.0
2016-09-15 13:00:00,38.82,38.99,38.8,38.95,79359.0,38.82,38.99,38.8,38.95,79359.0
2016-09-15 13:30:00,38.97,39.12,38.97,39.08,119067.0,38.97,39.12,38.97,39.08,119067.0
2016-09-15 14:00:00,39.07,39.18,39.04,39.12,141021.0,39.07,39.18,39.04,39.12,141021.0
2016-09-15 14:30:00,39.13,39.13,39.05,39.1,103962.0,39.13,39.13,39.05,39.1,103962.0
2016-09-15 15:00:00,39.1,39.15,38.95,38.99,201840.0,39.1,39.15,38.95,38.99,201840.0
2016-09-15 15:30:00,38.98,39.07,38.97,39.0,428058.0,38.98,39.07,38.97,39.0,428058.0
2016-09-16 09:30:00,39.0,39.06,38.79,39.03,598353.0,39.0,39.06,38.79,39.03,598353.0
2016-09-16 10:00:00,39.02,39.02,38.85,38.94,202800.0,39.02,39.02,38.85,38.94,202800.0
2016-09-16 10:30:00,38.96,39.01,38.82,38.82,150546.0,38.96,39.01,38.82,38.82,150546.0
2016-09-16 11:00:00,38.82,38.85,38.75,38.76,90384.0,38.82,38.85,38.75,38.76,90384.0
2016-09-16 11:30:00,38.74,38.79,38.71,38.73,146331.0,38.74,38.79,38.71,38.73,146331.0
2016-09-16 12:00:00,38.74,38.86,38.72,38.84,117546.0,38.74,38.86,38.72,38.84,117546.0
2016-09-16 12:30:00,38.85,38.91,38.83,38.91,121422.0,38.85,38.91,38.83,38.91,121422.0
2016-09-16 13:00:00,38.89,38.95,38.8,38.82,142641.0,38.89,38.95,38.8,38.82,142641.0
2016-09-16 13:30:00,38.83,38.87,38.77,38.82,181539.0,38.83,38.87,38.77,38.82,181539.0
2016-09-16 14:00:00,38.81,38.86,38.78,38.83,78270.0,38.81,38.86,38.78,38.83,78270.0
2016-09-16 14:30:00,38.84,38.91,38.8,38.81,114549.0,38.84,38.91,38.8,38.81,114549.0
2016-09-16 15:00:00,38.81,38.97,38.81,38.91,134112.0,38.81,38.97,38.81,38.91,134112.0
2016-09-16 15:30:00,38.91,38.96,38.83,38.88,521646.0,38.91,38.96,38.83,38.88,521646.0
2016-09-19 09:30:00,38.87,39.24,38.87,39.14,166617.0,38.87,39.24,38.87,39.14,166617.0
2016-09-19 10:00:00,39.16,39.21,39.03,39.12,102441.0,39.16,39.21,39.03,39.12,102441.0
2016-09-19 10:30:00,39.13,39.18,39.06,39.07,103086.0,39.13,39.18,39.06,39.07,103086.0
2016-09-19 11:00:00,39.07,39.16,39.05,39.08,103248.0,39.07,39.16,39.05,39.08,103248.0
2016-09-19 11:30:00,39.1,39.2,39.09,39.18,170292.0,39.1,39.2,39.09,39.18,170292.0
2016-09-19 12:00:00,39.18,39.19,39.03,39.09,141894.0,39.18,39.19,39.03,39.09,141894.0
2016-09-19 12:30:00,39.09,39.1,38.95,39.0,80439.0,39.09,39.1,38.95,39.0,80439.0
2016-09-19 13:00:00,39.0,39.01,38.88,38.88,59928.0,39.0,39.01,38.88,38.88,59928.0
2016-09-19 13:30:00,38.88,38.89,38.79,38.89,81705.0,38.88,38.89,38.79,38.89,81705.0
2016-09-19 14:00:00,38.9,38.97,38.88,38.92,63690.0,38.9,38.97,38.88,38.92,63690.0
2016-09-19 14:30:00,38.93,39.09,38.92,39.07,171657.0,38.93,39.09,38.92,39.07,171657.0
2016-09-19 15:00:00,39.06,39.11,38.96,38.96,161709.0,39.06,39.11,38.96,38.96,161709.0
2016-09-19 15:30:00,38.97,38.98,38.88,38.92,277695.0,38.97,38.98,38.88,38.92,277695.0
2016-09-20 09:30:00,39.17,39.17,38.98,39.07,237963.0,39.17,39.17,38.98,39.07,237963.0
2016-09-20 10:00:00,39.08,39.17,38.97,39.04,99726.0,39.08,39.17,38.97,39.04,99726.0
2016-09-20 10:30:00,39.02,39.08,38.96,38.97,106650.0,39.02,39.08,38.96,38.97,106650.0
2016-09-20 11:00:00,38.97,39.03,38.85,38.86,126594.0,38.97,39.03,38.85,38.86,126594.0
2016-09-20 11:30:00,38.84,38.95,38.83,38.91,138927.0,38.84,38.95,38.83,38.91,138927.0
2016-09-20 12:00:00,38.89,38.97,38.89,38.96,44076.0,38.89,38.97,38.89,38.96,44076.0
2016-09-20 12:30:00,38.97,38.98,38.88,38.92,133911.0,38.97,38.98,38.88,38.92,133911.0
2016-09-20 13:00:00,38.91,38.98,38.88,38.93,134772.0,38.91,38.98,38.88,38.93,134772.0
2016-09-20 13:30:00,38.94,39.09,38.93,39.08,77154.0,38.94,39.09,38.93,39.08,77154.0
2016-09-20 14:00:00,39.08,39.15,39.06,39.12,65268.0,39.08,39.15,39.06,39.12,65268.0
2016-09-20 14:30:00,39.09,39.14,39.09,39.13,86514.0,39.09,39.14,39.09,39.13,86514.0
2016-09-20 15:00:00,39.13,39.17,39.1,39.14,269025.0,39.13,39.17,39.1,39.14,269025.0
2016-09-20 15:30:00,39.14,39.21,39.12,39.13,527058.0,39.14,39.21,39.12,39.13,527058.0
2016-09-21 09:30:00,39.16,39.33,39.15,39.28,150522.0,39.16,39.33,39.15,39.28,150522.0
2016-09-21 10:00:00,39.28,39.42,39.27,39.35,185250.0,39.28,39.42,39.27,39.35,185250.0
2016-09-21 10:30:00,39.34,39.39,39.22,39.23,119517.0,39.34,39.39,39.22,39.23,119517.0
2016-09-21 11:00:00,39.24,39.25,39.13,39.14,84924.0,39.24,39.25,39.13,39.14,84924.0
2016-09-21 11:30:00,39.13,39.15,39.07,39.12,91548.0,39.13,39.15,39.07,39.12,91548.0
2016-09-21 12:00:00,39.1,39.15,39.02,39.09,113844.0,39.1,39.15,39.02,39.09,113844.0
2016-09-21 12:30:00,39.08,39.12,39.03,39.11,94332.0,39.08,39.12,39.03,39.11,94332.0
2016-09-21 13:00:00,39.12,39.2,39.11,39.16,119319.0,39.12,39.2,39.11,39.16,119319.0
2016-09-21 13:30:00,39.17,39.22,39.13,39.16,81660.0,39.17,39.22,39.13,39.16,81660.0
2016-09-21 14:00:00,39.16,39.47,39.15,39.23,199677.0,39.16,39.47,39.15,39.23,199677.0
2016-09-21 14:30:00,39.24,39.5,39.22,39.48,101844.0,39.24,39.5,39.22,39.48,101844.0
2016-09-21 15:00:00,39.48,39.72,39.43,39.67,314160.0,39.48,39.72,39.43,39.67,314160.0
2016-09-21 15:30:00,39.68,39.8,39.63,39.72,411417.0,39.68,39.8,39.63,39.72,411417.0
2016-09-22 09:30:00,39.94,40.3,39.85,40.23,445899.0,39.94,40.3,39.85,40.23,445899.0
2016-09-22 10:00:00,40.23,40.3,40.11,40.23,434094.0,40.23,40.3,40.11,40.23,434094.0
2016-09-22 10:30:00,40.23,40.53,40.23,40.45,414510.0,40.23,40.53,40.23,40.45,414510.0
2016-09-22 11:00:00,40.45,40.45,40.29,40.33,234519.0,40.45,40.45,40.29,40.33,234519.0
2016-09-22 11:30:00,40.34,40.38,40.29,40.33,142077.0,40.34,40.38,40.29,40.33,142077.0
2016-09-22 12:00:00,40.33,40.45,40.29,40.43,195885.0,40.33,40.45,40.29,40.43,195885.0
2016-09-22 12:30:00,40.43,40.47,40.31,40.4,123024.0,40.43,40.47,40.31,40.4,123024.0
2016-09-22 13:00:00,40.4,40.46,40.35,40.37,136914.0,40.4,40.46,40.35,40.37,136914.0
2016-09-22 13:30:00,40.36,40.43,40.33,40.36,109287.0,40.36,40.43,40.33,40.36,109287.0
2016-09-22 14:00:00,40.35,40.4,40.19,40.24,190308.0,40.35,40.4,40.19,40.24,190308.0
2016-09-22 14:30:00,40.25,40.42,40.21,40.39,273615.0,40.25,40.42,40.21,40.39,273615.0
2016-09-22 15:00:00,40.38,40.4,40.24,40.24,190188.0,40.38,40.4,40.24,40.24,190188.0
2016-09-22 15:30:00,40.25,40.35,40.24,40.29,483921.0,40.25,40.35,40.24,40.29,483921.0
2016-09-23 09:30:00,40.28,40.28,39.92,40.02,286710.0,40.28,40.28,39.92,40.02,286710.0
2016-09-23 10:00:00,40.01,40.01,39.76,39.81,157227.0,40.01,40.01,39.76,39.81,157227.0
2016-09-23 10:30:00,39.8,39.86,39.74,39.81,142293.0,39.8,39.86,39.74,39.81,142293.0
2016-09-23 11:00:00,39.79,39.85,39.74,39.82,202527.0,39.79,39.85,39.74,39.82,202527.0
2016-09-23 11:30:00,39.81,39.84,39.73,39.78,172032.0,39.81,39.84,39.73,39.78,172032.0
2016-09-23 12:00:00,39.79,39.98,39.78,39.95,258699.0,39.79,39.98,39.78,39.95,258699.0
2016-09-23 12:30:00,39.95,40.01,39.92,39.94,107928.0,39.95,40.01,39.92,39.94,107928.0
2016-09-23 13:00:00,39.92,40.01,39.88,40.0,94905.0,39.92,40.01,39.88,40.0,94905.0
2016-09-23 13:30:00,40.0,40.01,39.83,39.88,113628.0,40.0,40.01,39.83,39.88,113628.0
2016-09-23 14:00:00,39.88,39.96,39.88,39.96,94875.0,39.88,39.96,39.88,39.96,94875.0
2016-09-23 14:30:00,39.94,40.03,39.9,39.99,96090.0,39.94,40.03,39.9,39.99,96090.0
2016-09-23 15:00:00,40.0,40.05,39.95,40.05,112026.0,40.0,40.05,39.95,40.05,112026.0
2016-09-23 15:30:00,40.06,40.11,39.92,39.92,356226.0,40.06,40.11,39.92,39.92,356226.0
2016-09-26 09:30:00,39.81,39.81,39.54,39.57,155724.0,39.81,39.81,39.54,39.57,155724.0
2016-09-26 10:00:00,39.57,39.76,39.56,39.75,97722.0,39.57,39.76,39.56,39.75,97722.0
2016-09-26 10:30:00,39.75,39.8,39.68,39.7,99999.0,39.75,39.8,39.68,39.7,99999.0
2016-09-26 11:00:00,39.7,39.72,39.6,39.64,136173.0,39.7,39.72,39.6,39.64,136173.0
2016-09-26 11:30:00,39.64,39.76,39.64,39.73,83568.0,39.64,39.76,39.64,39.73,83568.0
2016-09-26 12:00:00,39.71,39.77,39.69,39.74,56529.0,39.71,39.77,39.69,39.74,56529.0
2016-09-26 12:30:00,39.75,39.87,39.75,39.87,289698.0,39.75,39.87,39.75,39.87,289698.0
2016-09-26 13:00:00,39.86,39.86,39.58,39.58,231444.0,39.86,39.86,39.58,39.58,231444.0
2016-09-26 13:30:00,39.58,39.62,39.55,39.6,64578.0,39.58,39.62,39.55,39.6,64578.0
2016-09-26 14:00:00,39.6,39.73,39.58,39.7,54609.0,39.6,39.73,39.58,39.7,54609.0
2016-09-26 14:30:00,39.69,39.74,39.65,39.68,79365.0,39.69,39.74,39.65,39.68,79365.0
2016-09-26 15:00:00,39.69,39.73,39.66,39.69,73059.0,39.69,39.73,39.66,39.69,73059.0
2016-09-26 15:30:00,39.7,39.73,39.63,39.65,217278.0,39.7,39.73,39.63,39.65,217278.0
2016-09-27 09:30:00,39.7,39.89,39.55,39.8,153534.0,39.7,39.89,39.55,39.8,153534.0
2016-09-27 10:00:00,39.82,39.99,39.82,39.99,111372.0,39.82,39.99,39.82,39.99,111372.0
2016-09-27 10:30:00,39.99,40.03,39.92,40.0,191295.0,39.99,40.03,39.92,40.0,191295.0
2016-09-27 11:00:00,39.99,40.02,39.95,40.01,124116.0,39.99,40.02,39.95,40.01,124116.0
2016-09-27 11:30:00,40.01,40.07,39.97,40.03,62190.0,40.01,40.07,39.97,40.03,62190.0
2016-09-27 12:00:00,40.02,40.28,40.02,40.28,171828.0,40.02,40.28,40.02,40.28,171828.0
2016-09-27 12:30:00,40.3,40.46,40.26,40.44,224628.0,40.3,40.46,40.26,40.44,224628.0
2016-09-27 13:00:00,40.44,40.44,40.22,40.39,147417.0,40.44,40.44,40.22,40.39,147417.0
2016-09-27 13:30:00,40.38,40.5,40.37,40.5,185652.0,40.38,40.5,40.37,40.5,185652.0
2016-09-27 14:00:00,40.5,40.5,40.37,40.45,106506.0,40.5,40.5,40.37,40.45,106506.0
2016-09-27 14:30:00,40.45,40.45,40.38,40.4,95490.0,40.45,40.45,40.38,40.4,95490.0
2016-09-27 15:00:00,40.4,40.45,40.35,40.37,167625.0,40.4,40.45,40.35,40.37,167625.0
2016-09-27 15:30:00,40.37,40.41,40.33,40.41,502812.0,40.37,40.41,40.33,40.41,502812.0
2016-09-28 09:30:00,40.36,40.43,40.11,40.16,181659.0,40.36,40.43,40.11,40.16,181659.0
2016-09-28 10:00:00,40.19,40.24,40.0,40.07,115785.0,40.19,40.24,40.0,40.07,115785.0
2016-09-28 10:30:00,40.06,40.09,39.98,39.99,155901.0,40.06,40.09,39.98,39.99,155901.0
2016-09-28 11:00:00,39.99,40.02,39.91,39.96,75579.0,39.99,40.02,39.91,39.96,75579.0
2016-09-28 11:30:00,39.96,40.01,39.92,40.0,104562.0,39.96,40.01,39.92,40.0,104562.0
2016-09-28 12:00:00,39.98,40.06,39.96,40.01,57696.0,39.98,40.06,39.96,40.01,57696.0
2016-09-28 12:30:00,40.01,40.09,39.97,40.07,31461.0,40.01,40.09,39.97,40.07,31461.0
2016-09-28 13:00:00,40.05,40.08,39.95,39.97,108921.0,40.05,40.08,39.95,39.97,108921.0
2016-09-28 13:30:00,39.98,40.09,39.98,40.08,52764.0,39.98,40.09,39.98,40.08,52764.0
2016-09-28 14:00:00,40.08,40.1,40.02,40.07,69918.0,40.08,40.1,40.02,40.07,69918.0
2016-09-28 14:30:00,40.06,40.13,40.03,40.06,88014.0,40.06,40.13,40.03,40.06,88014.0
2016-09-28 15:00:00,40.08,40.12,40.05,40.07,92205.0,40.08,40.12,40.05,40.07,92205.0
2016-09-28 15:30:00,40.07,40.2,40.02,40.15,253932.0,40.07,40.2,40.02,40.15,253932.0
2016-09-29 09:30:00,40.03,40.58,39.83,39.92,219012.0,40.03,40.58,39.83,39.92,219012.0
2016-09-29 10:00:00,39.95,40.02,39.61,39.76,315831.0,39.95,40.02,39.61,39.76,315831.0
2016-09-29 10:30:00,39.76,39.86,39.75,39.78,121008.0,39.76,39.86,39.75,39.78,121008.0
2016-09-29 11:00:00,39.78,39.79,39.61,39.67,131406.0,39.78,39.79,39.61,39.67,131406.0
2016-09-29 11:30:00,39.68,39.85,39.65,39.83,79797.0,39.68,39.85,39.65,39.83,79797.0
2016-09-29 12:00:00,39.82,39.87,39.78,39.79,104694.0,39.82,39.87,39.78,39.79,104694.0
2016-09-29 12:30:00,39.79,39.81,39.45,39.52,123504.0,39.79,39.81,39.45,39.52,123504.0
2016-09-29 13:00:00,39.53,39.68,39.44,39.59,110346.0,39.53,39.68,39.44,39.59,110346.0
2016-09-29 13:30:00,39.59,39.67,39.49,39.51,110706.0,39.59,39.67,39.49,39.51,110706.0
2016-09-29 14:00:00,39.5,39.89,39.49,39.88,112005.0,39.5,39.89,39.49,39.88,112005.0
2016-09-29 14:30:00,39.87,39.98,39.85,39.87,152265.0,39.87,39.98,39.85,39.87,152265.0
2016-09-29 15:00:00,39.87,39.89,39.77,39.85,129072.0,39.87,39.89,39.77,39.85,129072.0
2016-09-29 15:30:00,39.86,39.92,39.75,39.76,338637.0,39.86,39.92,39.75,39.76,338637.0
2016-09-30 09:30:00,39.89,40.25,39.89,39.95,233262.0,39.89,40.25,39.89,39.95,233262.0
2016-09-30 10:00:00,39.93,40.07,39.82,39.88,165489.0,39.93,40.07,39.82,39.88,165489.0
2016-09-30 10:30:00,39.88,39.99,39.82,39.84,119232.0,39.88,39.99,39.82,39.84,119232.0
2016-09-30 11:00:00,39.83,40.11,39.82,40.03,148701.0,39.83,40.11,39.82,40.03,148701.0
2016-09-30 11:30:00,40.03,40.06,39.91,39.99,128286.0,40.03,40.06,39.91,39.99,128286.0
2016-09-30 12:00:00,39.99,40.12,39.99,40.09,54615.0,39.99,40.12,39.99,40.09,54615.0
2016-09-30 12:30:00,40.09,40.17,40.08,40.15,67539.0,40.09,40.17,40.08,40.15,67539.0
2016-09-30 13:00:00,40.16,40.17,40.08,40.08,43260.0,40.16,40.17,40.08,40.08,43260.0
2016-09-30 13:30:00,40.09,40.14,40.05,40.12,54444.0,40.09,40.14,40.05,40.12,54444.0
2016-09-30 14:00:00,40.14,40.17,40.07,40.09,114024.0,40.14,40.17,40.07,40.09,114024.0
2016-09-30 14:30:00,40.09,40.24,40.07,40.24,108633.0,40.09,40.24,40.07,40.24,108633.0
2016-09-30 15:00:00,40.24,40.35,40.23,40.33,103602.0,40.24,40.35,40.23,40.33,103602.0
2016-09-30 15:30:00,40.32,40.36,40.17,40.18,348114.0,40.32,40.36,40.17,40.18,348114.0
2016-10-03 09:30:00,39.99,39.99,39.48,39.8,313293.0,39.99,39.99,39.48,39.8,313293.0
2016-10-03 10:00:00,39.79,39.9,39.68,39.83,273234.0,39.79,39.9,39.68,39.83,273234.0
2016-10-03 10:30:00,39.83,39.9,39.72,39.82,193842.0,39.83,39.9,39.72,39.82,193842.0
2016-10-03 11:00:00,39.83,39.88,39.82,39.85,191790.0,39.83,39.88,39.82,39.85,191790.0
2016-10-03 11:30:00,39.83,39.87,39.61,39.7,133962.0,39.83,39.87,39.61,39.7,133962.0
2016-10-03 12:00:00,39.68,39.72,39.55,39.62,73947.0,39.68,39.72,39.55,39.62,73947.0
2016-10-03 12:30:00,39.62,39.72,39.57,39.72,77232.0,39.62,39.72,39.57,39.72,77232.0
2016-10-03 13:00:00,39.73,39.73,39.62,39.67,79485.0,39.73,39.73,39.62,39.67,79485.0
2016-10-03 13:30:00,39.67,39.75,39.64,39.74,126987.0,39.67,39.75,39.64,39.74,126987.0
2016-10-03 14:00:00,39.75,39.79,39.66,39.75,123762.0,39.75,39.79,39.66,39.75,123762.0
2016-10-03 14:30:00,39.72,39.78,39.64,39.67,103332.0,39.72,39.78,39.64,39.67,103332.0
2016-10-03 15:00:00,39.69,39.77,39.64,39.76,127635.0,39.69,39.77,39.64,39.76,127635.0
2016-10-03 15:30:00,39.76,39.93,39.73,39.9,386697.0,39.76,39.93,39.73,39.9,386697.0
2016-10-04 09:30:00,40.0,40.15,39.76,39.81,169620.0,40.0,40.15,39.76,39.81,169620.0
2016-10-04 10:00:00,39.79,39.82,39.65,39.77,109320.0,39.79,39.82,39.65,39.77,109320.0
2016-10-04 10:30:00,39.77,39.91,39.74,39.88,108801.0,39.77,39.91,39.74,39.88,108801.0
2016-10-04 11:00:00,39.85,39.9,39.68,39.74,101595.0,39.85,39.9,39.68,39.74,101595.0
2016-10-04 11:30:00,39.75,39.89,39.71,39.73,94560.0,39.75,39.89,39.71,39.73,94560.0
2016-10-04 12:00:00,39.72,39.8,39.71,39.74,117123.0,39.72,39.8,39.71,39.74,117123.0
2016-10-04 12:30:00,39.74,39.78,39.67,39.72,51276.0,39.74,39.78,39.67,39.72,51276.0
2016-10-04 13:00:00,39.71,39.76,39.56,39.61,127173.0,39.71,39.76,39.56,39.61,127173.0
2016-10-04 13:30:00,39.61,39.65,39.56,39.62,95427.0,39.61,39.65,39.56,39.62,95427.0
2016-10-04 14:00:00,39.62,39.63,39.48,39.53,199749.0,39.62,39.63,39.48,39.53,199749.0
2016-10-04 14:30:00,39.53,39.58,39.45,39.46,196854.0,39.53,39.58,39.45,39.46,196854.0
2016-10-04 15:00:00,39.46,39.66,39.44,39.66,99258.0,39.46,39.66,39.44,39.66,99258.0
2016-10-04 15:30:00,39.66,39.75,39.63,39.72,318171.0,39.66,39.75,39.63,39.72,318171.0
2016-10-05 09:30:00,40.33,40.48,40.17,40.26,402996.0,40.33,40.48,40.17,40.26,402996.0
2016-10-05 10:00:00,40.22,40.22,39.96,40.01,194883.0,40.22,40.22,39.96,40.01,194883.0
2016-10-05 10:30:00,40.02,40.07,39.85,39.87,198354.0,40.02,40.07,39.85,39.87,198354.0
2016-10-05 11:00:00,39.87,39.9,39.77,39.88,160548.0,39.87,39.9,39.77,39.88,160548.0
2016-10-05 11:30:00,39.88,39.95,39.85,39.9,98202.0,39.88,39.95,39.85,39.9,98202.0
2016-10-05 12:00:00,39.91,39.95,39.88,39.88,123084.0,39.91,39.95,39.88,39.88,123084.0
2016-10-05 12:30:00,39.88,39.89,39.82,39.84,151557.0,39.88,39.89,39.82,39.84,151557.0
2016-10-05 13:00:00,39.84,39.88,39.81,39.87,84810.0,39.84,39.88,39.81,39.87,84810.0
2016-10-05 13:30:00,39.86,39.96,39.84,39.95,105102.0,39.86,39.96,39.84,39.95,105102.0
2016-10-05 14:00:00,39.95,40.03,39.94,40.01,88350.0,39.95,40.03,39.94,40.01,88350.0
2016-10-05 14:30:00,40.02,40.07,40.02,40.06,125025.0,40.02,40.07,40.02,40.06,125025.0
2016-10-05 15:00:00,40.07,40.11,40.0,40.0,176940.0,40.07,40.11,40.0,40.0,176940.0
2016-10-05 15:30:00,40.0,40.05,39.97,40.01,472470.0,40.0,40.05,39.97,40.01,472470.0
2016-10-06 09:30:00,39.93,40.07,39.67,39.87,213900.0,39.93,40.07,39.67,39.87,213900.0
2016-10-06 10:00:00,39.89,39.97,39.8,39.94,97263.0,39.89,39.97,39.8,39.94,97263.0
2016-10-06 10:30:00,39.91,39.96,39.81,39.82,113805.0,39.91,39.96,39.81,39.82,113805.0
2016-10-06 11:00:00,39.84,39.95,39.81,39.95,45240.0,39.84,39.95,39.81,39.95,45240.0
2016-10-06 11:30:00,39.98,40.09,39.92,40.02,47472.0,39.98,40.09,39.92,40.02,47472.0
2016-10-06 12:00:00,40.04,40.12,39.96,39.99,82335.0,40.04,40.12,39.96,39.99,82335.0
2016-10-06 12:30:00,39.98,39.99,39.89,39.9,104370.0,39.98,39.99,39.89,39.9,104370.0
2016-10-06 13:00:00,39.9,39.95,39.9,39.92,63603.0,39.9,39.95,39.9,39.92,63603.0
2016-10-06 13:30:00,39.94,39.94,39.85,39.86,117249.0,39.94,39.94,39.85,39.86,117249.0
2016-10-06 14:00:00,39.86,39.89,39.81,39.81,68862.0,39.86,39.89,39.81,39.81,68862.0
2016-10-06 14:30:00,39.8,39.83,39.73,39.78,111756.0,39.8,39.83,39.73,39.78,111756.0
2016-10-06 15:00:00,39.77,39.85,39.74,39.78,121395.0,39.77,39.85,39.74,39.78,121395.0
2016-10-06 15:30:00,39.78,39.92,39.77,39.9,296361.0,39.78,39.92,39.77,39.9,296361.0
2016-10-07 09:30:00,40.03,40.21,39.86,39.86,116592.0,40.03,40.21,39.86,39.86,116592.0
2016-10-07 10:00:00,39.83,40.04,39.83,39.91,112782.0,39.83,40.04,39.83,39.91,112782.0
2016-10-07 10:30:00,39.9,39.92,39.77,39.79,66801.0,39.9,39.92,39.77,39.79,66801.0
2016-10-07 11:00:00,39.78,39.88,39.77,39.86,115143.0,39.78,39.88,39.77,39.86,115143.0
2016-10-07 11:30:00,39.87,39.89,39.7,39.73,65031.0,39.87,39.89,39.7,39.73,65031.0
2016-10-07 12:00:00,39.73,39.82,39.7,39.72,76989.0,39.73,39.82,39.7,39.72,76989.0
2016-10-07 12:30:00,39.74,39.79,39.66,39.75,47481.0,39.74,39.79,39.66,39.75,47481.0
2016-10-07 13:00:00,39.75,39.89,39.71,39.89,53265.0,39.75,39.89,39.71,39.89,53265.0
2016-10-07 13:30:00,39.89,39.97,39.88,39.89,70638.0,39.89,39.97,39.88,39.89,70638.0
2016-10-07 14:00:00,39.88,39.89,39.77,39.86,75390.0,39.88,39.89,39.77,39.86,75390.0
2016-10-07 14:30:00,39.85,39.91,39.83,39.91,131361.0,39.85,39.91,39.83,39.91,131361.0
2016-10-07 15:00:00,39.92,39.96,39.88,39.94,107040.0,39.92,39.96,39.88,39.94,107040.0
2016-10-07 15:30:00,39.94,40.08,39.93,40.03,543831.0,39.94,40.08,39.93,40.03,543831.0
2016-10-10 09:30:00,40.09,40.45,40.06,40.3,176565.0,40.09,40.45,40.06,40.3,176565.0
2016-10-10 10:00:00,40.32,40.46,40.27,40.42,88758.0,40.32,40.46,40.27,40.42,88758.0
2016-10-10 10:30:00,40.43,40.47,40.3,40.35,61251.0,40.43,40.47,40.3,40.35,61251.0
2016-10-10 11:00:00,40.35,40.37,40.29,40.35,104175.0,40.35,40.37,40.29,40.35,104175.0
2016-10-10 11:30:00,40.34,40.47,40.34,40.41,53355.0,40.34,40.47,40.34,40.41,53355.0
2016-10-10 12:00:00,40.4,40.41,40.33,40.37,90279.0,40.4,40.41,40.33,40.37,90279.0
2016-10-10 12:30:00,40.36,40.39,40.35,40.38,67839.0,40.36,40.39,40.35,40.38,67839.0
2016-10-10 13:00:00,40.38,40.45,40.36,40.42,74022.0,40.38,40.45,40.36,40.42,74022.0
2016-10-10 13:30:00,40.42,40.46,40.39,40.43,81477.0,40.42,40.46,40.39,40.43,81477.0
2016-10-10 14:00:00,40.43,40.58,40.43,40.54,100869.0,40.43,40.58,40.43,40.54,100869.0
2016-10-10 14:30:00,40.54,40.54,40.48,40.49,61401.0,40.54,40.54,40.48,40.49,61401.0
2016-10-10 15:00:00,40.5,40.52,40.43,40.44,91248.0,40.5,40.52,40.43,40.44,91248.0
2016-10-10 15:30:00,40.44,40.48,40.37,40.44,405693.0,40.44,40.48,40.37,40.44,405693.0
2016-10-11 09:30:00,40.25,40.46,39.92,40.0,211488.0,40.25,40.46,39.92,40.0,211488.0
2016-10-11 10:00:00,40.01,40.1,39.88,39.91,172716.0,40.01,40.1,39.88,39.91,172716.0
2016-10-11 10:30:00,39.92,39.92,39.74,39.75,127419.0,39.92,39.92,39.74,39.75,127419.0
2016-10-11 11:00:00,39.73,39.74,39.57,39.57,145986.0,39.73,39.74,39.57,39.57,145986.0
2016-10-11 11:30:00,39.58,39.73,39.57,39.71,105756.0,39.58,39.73,39.57,39.71,105756.0
2016-10-11 12:00:00,39.71,39.74,39.65,39.67,127887.0,39.71,39.74,39.65,39.67,127887.0
2016-10-11 12:30:00,39.66,39.75,39.64,39.71,87015.0,39.66,39.75,39.64,39.71,87015.0
2016-10-11 13:00:00,39.7,39.71,39.59,39.64,231534.0,39.7,39.71,39.59,39.64,231534.0
2016-10-11 13:30:00,39.64,39.64,39.43,39.44,202911.0,39.64,39.64,39.43,39.44,202911.0
2016-10-11 14:00:00,39.44,39.47,39.18,39.21,231231.0,39.44,39.47,39.18,39.21,231231.0
2016-10-11 14:30:00,39.22,39.38,39.19,39.37,185727.0,39.22,39.38,39.19,39.37,185727.0
2016-10-11 15:00:00,39.35,39.5,39.28,39.44,221973.0,39.35,39.5,39.28,39.44,221973.0
2016-10-11 15:30:00,39.44,39.49,39.4,39.43,736302.0,39.44,39.49,39.4,39.43,736302.0
2016-10-12 09:30:00,39.46,39.6,39.34,39.56,236808.0,39.46,39.6,39.34,39.56,236808.0
2016-10-12 10:00:00,39.57,39.69,39.51,39.62,155268.0,39.57,39.69,39.51,39.62,155268.0
2016-10-12 10:30:00,39.62,39.62,39.34,39.38,204219.0,39.62,39.62,39.34,39.38,204219.0
2016-10-12 11:00:00,39.37,39.44,39.32,39.4,104205.0,39.37,39.44,39.32,39.4,104205.0
2016-10-12 11:30:00,39.39,39.47,39.35,39.41,57408.0,39.39,39.47,39.35,39.41,57408.0
2016-10-12 12:00:00,39.4,39.48,39.4,39.45,74286.0,39.4,39.48,39.4,39.45,74286.0
2016-10-12 12:30:00,39.45,39.48,39.36,39.37,78711.0,39.45,39.48,39.36,39.37,78711.0
2016-10-12 13:00:00,39.37,39.43,39.37,39.38,40044.0,39.37,39.43,39.37,39.38,40044.0
2016-10-12 13:30:00,39.38,39.43,39.36,39.42,47682.0,39.38,39.43,39.36,39.42,47682.0
2016-10-12 14:00:00,39.43,39.48,39.35,39.37,98082.0,39.43,39.48,39.35,39.37,98082.0
2016-10-12 14:30:00,39.36,39.42,39.34,39.37,156975.0,39.36,39.42,39.34,39.37,156975.0
2016-10-12 15:00:00,39.36,39.47,39.34,39.39,95850.0,39.36,39.47,39.34,39.39,95850.0
2016-10-12 15:30:00,39.39,39.44,39.34,39.39,262344.0,39.39,39.44,39.34,39.39,262344.0
2016-10-13 09:30:00,39.2,39.29,39.07,39.15,404382.0,39.2,39.29,39.07,39.15,404382.0
2016-10-13 10:00:00,39.14,39.39,39.03,39.37,183822.0,39.14,39.39,39.03,39.37,183822.0
2016-10-13 10:30:00,39.37,39.42,39.27,39.32,138897.0,39.37,39.42,39.27,39.32,138897.0
2016-10-13 11:00:00,39.29,39.45,39.24,39.37,113010.0,39.29,39.45,39.24,39.37,113010.0
2016-10-13 11:30:00,39.38,39.42,39.34,39.36,71874.0,39.38,39.42,39.34,39.36,71874.0
2016-10-13 12:00:00,39.36,39.43,39.33,39.4,100398.0,39.36,39.43,39.33,39.4,100398.0
2016-10-13 12:30:00,39.39,39.53,39.39,39.47,163995.0,39.39,39.53,39.39,39.47,163995.0
2016-10-13 13:00:00,39.47,39.49,39.36,39.38,97440.0,39.47,39.49,39.36,39.38,97440.0
2016-10-13 13:30:00,39.37,39.44,39.3,39.43,216135.0,39.37,39.44,39.3,39.43,216135.0
2016-10-13 14:00:00,39.43,39.57,39.41,39.57,349254.0,39.43,39.57,39.41,39.57,349254.0
2016-10-13 14:30:00,39.57,39.65,39.55,39.63,248352.0,39.57,39.65,39.55,39.63,248352.0
2016-10-13 15:00:00,39.63,39.69,39.54,39.58,360600.0,39.63,39.69,39.54,39.58,360600.0
2016-10-13 15:30:00,39.59,39.62,39.47,39.56,587145.0,39.59,39.62,39.47,39.56,587145.0
2016-10-14 09:30:00,39.52,39.72,39.24,39.35,910884.0,39.52,39.72,39.24,39.35,910884.0
2016-10-14 10:00:00,39.35,39.4,39.25,39.26,270780.0,39.35,39.4,39.25,39.26,270780.0
2016-10-14 10:30:00,39.25,39.46,39.25,39.41,369039.0,39.25,39.46,39.25,39.41,369039.0
2016-10-14 11:00:00,39.4,39.41,39.25,39.25,73536.0,39.4,39.41,39.25,39.25,73536.0
2016-10-14 11:30:00,39.23,39.25,38.97,38.97,246294.0,39.23,39.25,38.97,38.97,246294.0
2016-10-14 12:00:00,38.97,38.99,38.69,38.77,410145.0,38.97,38.99,38.69,38.77,410145.0
2016-10-14 12:30:00,38.77,38.87,38.77,38.87,229755.0,38.77,38.87,38.77,38.87,229755.0
2016-10-14 13:00:00,38.87,38.9,38.8,38.88,246666.0,38.87,38.9,38.8,38.88,246666.0
2016-10-14 13:30:00,38.89,38.9,38.8,38.82,247587.0,38.89,38.9,38.8,38.82,247587.0
2016-10-14 14:00:00,38.81,38.94,38.71,38.89,406536.0,38.81,38.94,38.71,38.89,406536.0
2016-10-14 14:30:00,38.9,38.92,38.78,38.8,200865.0,38.9,38.92,38.78,38.8,200865.0
2016-10-14 15:00:00,38.8,38.81,38.73,38.74,349128.0,38.8,38.81,38.73,38.74,349128.0
2016-10-14 15:30:00,38.74,38.84,38.65,38.66,1037508.0,38.74,38.84,38.65,38.66,1037508.0
2016-10-17 09:30:00,38.63,38.8,38.42,38.59,613074.0,38.63,38.8,38.42,38.59,613074.0
2016-10-17 10:00:00,38.59,38.67,38.51,38.57,300333.0,38.59,38.67,38.51,38.57,300333.0
2016-10-17 10:30:00,38.59,38.65,38.5,38.61,147414.0,38.59,38.65,38.5,38.61,147414.0
2016-10-17 11:00:00,38.61,38.65,38.49,38.54,137580.0,38.61,38.65,38.49,38.54,137580.0
2016-10-17 11:30:00,38.58,38.6,38.54,38.58,168660.0,38.58,38.6,38.54,38.58,168660.0
2016-10-17 12:00:00,38.58,38.59,38.48,38.49,187545.0,38.58,38.59,38.48,38.49,187545.0
2016-10-17 12:30:00,38.49,38.53,38.47,38.5,126678.0,38.49,38.53,38.47,38.5,126678.0
2016-10-17 13:00:00,38.51,38.52,38.34,38.35,130470.0,38.51,38.52,38.34,38.35,130470.0
2016-10-17 13:30:00,38.36,38.37,38.29,38.31,258420.0,38.36,38.37,38.29,38.31,258420.0
2016-10-17 14:00:00,38.31,38.43,38.31,38.39,488019.0,38.31,38.43,38.31,38.39,488019.0
2016-10-17 14:30:00,38.39,38.63,38.37,38.63,667251.0,38.39,38.63,38.37,38.63,667251.0
2016-10-17 15:00:00,38.63,38.66,38.47,38.48,465672.0,38.63,38.66,38.47,38.48,465672.0
2016-10-17 15:30:00,38.48,38.53,38.45,38.51,639234.0,38.48,38.53,38.45,38.51,639234.0
2016-10-18 09:30:00,38.85,39.0,38.76,38.85,621579.0,38.85,39.0,38.76,38.85,621579.0
2016-10-18 10:00:00,38.86,38.99,38.83,38.98,233019.0,38.86,38.99,38.83,38.98,233019.0
2016-10-18 10:30:00,38.98,39.0,38.92,38.98,188895.0,38.98,39.0,38.92,38.98,188895.0
2016-10-18 11:00:00,38.98,39.09,38.98,39.05,365874.0,38.98,39.09,38.98,39.05,365874.0
2016-10-18 11:30:00,39.06,39.32,39.06,39.32,301191.0,39.06,39.32,39.06,39.32,301191.0
2016-10-18 12:00:00,39.32,39.42,39.31,39.4,105126.0,39.32,39.42,39.31,39.4,105126.0
2016-10-18 12:30:00,39.4,39.44,39.33,39.35,126705.0,39.4,39.44,39.33,39.35,126705.0
2016-10-18 13:00:00,39.36,39.36,39.28,39.33,101718.0,39.36,39.36,39.28,39.33,101718.0
2016-10-18 13:30:00,39.34,39.38,39.3,39.38,118086.0,39.34,39.38,39.3,39.38,118086.0
2016-10-18 14:00:00,39.37,39.43,39.33,39.43,341976.0,39.37,39.43,39.33,39.43,341976.0
2016-10-18 14:30:00,39.43,39.5,39.39,39.41,323841.0,39.43,39.5,39.39,39.41,323841.0
2016-10-18 15:00:00,39.41,39.44,39.38,39.41,275760.0,39.41,39.44,39.38,39.41,275760.0
2016-10-18 15:30:00,39.41,39.46,39.39,39.4,566118.0,39.41,39.46,39.39,39.4,566118.0
2016-10-19 09:30:00,39.26,39.62,39.26,39.28,237885.0,39.26,39.62,39.26,39.28,237885.0
2016-10-19 10:00:00,39.31,39.41,39.27,39.4,278481.0,39.31,39.41,39.27,39.4,278481.0
2016-10-19 10:30:00,39.41,39.42,39.26,39.26,189948.0,39.41,39.42,39.26,39.26,189948.0
2016-10-19 11:00:00,39.26,39.36,39.25,39.33,164646.0,39.26,39.36,39.25,39.33,164646.0
2016-10-19 11:30:00,39.33,39.36,39.29,39.3,63540.0,39.33,39.36,39.29,39.3,63540.0
2016-10-19 12:00:00,39.29,39.36,39.28,39.34,181458.0,39.29,39.36,39.28,39.34,181458.0
2016-10-19 12:30:00,39.35,39.39,39.33,39.39,165759.0,39.35,39.39,39.33,39.39,165759.0
2016-10-19 13:00:00,39.4,39.44,39.39,39.41,111828.0,39.4,39.44,39.39,39.41,111828.0
2016-10-19 13:30:00,39.42,39.48,39.35,39.4,360141.0,39.42,39.48,39.35,39.4,360141.0
2016-10-19 14:00:00,39.4,39.44,39.38,39.41,265128.0,39.4,39.44,39.38,39.41,265128.0
2016-10-19 14:30:00,39.42,39.42,39.24,39.31,495294.0,39.42,39.42,39.24,39.31,495294.0
2016-10-19 15:00:00,39.3,39.36,39.3,39.32,324537.0,39.3,39.36,39.3,39.32,324537.0
2016-10-19 15:30:00,39.32,39.33,39.21,39.22,571722.0,39.32,39.33,39.21,39.22,571722.0
2016-10-20 09:30:00,39.15,39.31,39.06,39.12,328380.0,39.15,39.31,39.06,39.12,328380.0
2016-10-20 10:00:00,39.15,39.19,39.06,39.16,327483.0,39.15,39.19,39.06,39.16,327483.0
2016-10-20 10:30:00,39.16,39.17,39.12,39.14,311946.0,39.16,39.17,39.12,39.14,311946.0
2016-10-20 11:00:00,39.14,39.26,39.09,39.1,776511.0,39.14,39.26,39.09,39.1,776511.0
2016-10-20 11:30:00,39.1,39.16,39.04,39.15,149646.0,39.1,39.16,39.04,39.15,149646.0
2016-10-20 12:00:00,39.14,39.32,39.13,39.31,149169.0,39.14,39.32,39.13,39.31,149169.0
2016-10-20 12:30:00,39.32,39.43,39.31,39.43,706572.0,39.32,39.43,39.31,39.43,706572.0
2016-10-20 13:00:00,39.43,39.51,39.42,39.5,185181.0,39.43,39.51,39.42,39.5,185181.0
2016-10-20 13:30:00,39.51,39.67,39.51,39.52,166806.0,39.51,39.67,39.51,39.52,166806.0
2016-10-20 14:00:00,39.53,39.58,39.38,39.43,195294.0,39.53,39.58,39.38,39.43,195294.0
2016-10-20 14:30:00,39.42,39.46,39.37,39.39,138108.0,39.42,39.46,39.37,39.39,138108.0
2016-10-20 15:00:00,39.39,39.4,39.3,39.3,195504.0,39.39,39.4,39.3,39.3,195504.0
2016-10-20 15:30:00,39.31,39.39,39.24,39.29,604101.0,39.31,39.39,39.24,39.29,604101.0
2016-10-21 09:30:00,39.01,39.19,38.85,39.05,449799.0,39.01,39.19,38.85,39.05,449799.0
2016-10-21 10:00:00,39.03,39.12,39.03,39.09,415803.0,39.03,39.12,39.03,39.09,415803.0
2016-10-21 10:30:00,39.09,39.25,39.08,39.17,381381.0,39.09,39.25,39.08,39.17,381381.0
2016-10-21 11:00:00,39.17,39.18,38.97,39.03,308286.0,39.17,39.18,38.97,39.03,308286.0
2016-10-21 11:30:00,39.02,39.14,38.97,39.09,123345.0,39.02,39.14,38.97,39.09,123345.0
2016-10-21 12:00:00,39.09,39.14,39.07,39.08,108372.0,39.09,39.14,39.07,39.08,108372.0
2016-10-21 12:30:00,39.08,39.16,39.01,39.15,535587.0,39.08,39.16,39.01,39.15,535587.0
2016-10-21 13:00:00,39.16,39.36,39.15,39.33,90348.0,39.16,39.36,39.15,39.33,90348.0
2016-10-21 13:30:00,39.33,39.39,39.26,39.33,86559.0,39.33,39.39,39.26,39.33,86559.0
2016-10-21 14:00:00,39.34,39.36,39.26,39.34,57540.0,39.34,39.36,39.26,39.34,57540.0
2016-10-21 14:30:00,39.34,39.39,39.32,39.33,89217.0,39.34,39.39,39.32,39.33,89217.0
2016-10-21 15:00:00,39.33,39.33,39.24,39.26,60822.0,39.33,39.33,39.24,39.26,60822.0
2016-10-21 15:30:00,39.25,39.32,39.23,39.23,349968.0,39.25,39.32,39.23,39.23,349968.0
2016-10-24 09:30:00,39.41,39.52,39.25,39.32,303543.0,39.41,39.52,39.25,39.32,303543.0
2016-10-24 10:00:00,39.33,39.37,39.24,39.27,306936.0,39.33,39.37,39.24,39.27,306936.0
2016-10-24 10:30:00,39.26,39.28,39.17,39.19,193446.0,39.26,39.28,39.17,39.19,193446.0
2016-10-24 11:00:00,39.2,39.22,39.09,39.12,158847.0,39.2,39.22,39.09,39.12,158847.0
2016-10-24 11:30:00,39.12,39.19,39.07,39.13,220989.0,39.12,39.19,39.07,39.13,220989.0
2016-10-24 12:00:00,39.13,39.15,39.07,39.07,155817.0,39.13,39.15,39.07,39.07,155817.0
2016-10-24 12:30:00,39.07,39.09,39.03,39.06,182373.0,39.07,39.09,39.03,39.06,182373.0
2016-10-24 13:00:00,39.06,39.1,38.98,39.08,597879.0,39.06,39.1,38.98,39.08,597879.0
2016-10-24 13:30:00,39.1,39.12,39.04,39.08,241797.0,39.1,39.12,39.04,39.08,241797.0
2016-10-24 14:00:00,39.08,39.1,39.03,39.07,370827.0,39.08,39.1,39.03,39.07,370827.0
2016-10-24 14:30:00,39.07,39.09,39.03,39.07,322590.0,39.07,39.09,39.03,39.07,322590.0
2016-10-24 15:00:00,39.07,39.08,38.97,39.0,427572.0,39.07,39.08,38.97,39.0,427572.0
2016-10-24 15:30:00,39.0,39.08,38.99,39.01,845991.0,39.0,39.08,38.99,39.01,845991.0
2016-10-25 09:30:00,39.0,39.0,38.42,38.6,447012.0,39.0,39.0,38.42,38.6,447012.0
2016-10-25 10:00:00,38.59,38.78,38.51,38.59,451056.0,38.59,38.78,38.51,38.59,451056.0
2016-10-25 10:30:00,38.6,38.62,38.49,38.58,328857.0,38.6,38.62,38.49,38.58,328857.0
2016-10-25 11:00:00,38.58,38.8,38.58,38.65,366525.0,38.58,38.8,38.58,38.65,366525.0
2016-10-25 11:30:00,38.64,38.72,38.53,38.56,236772.0,38.64,38.72,38.53,38.56,236772.0
2016-10-25 12:00:00,38.57,38.64,38.44,38.44,228756.0,38.57,38.64,38.44,38.44,228756.0
2016-10-25 12:30:00,38.44,38.51,38.4,38.44,271311.0,38.44,38.51,38.4,38.44,271311.0
2016-10-25 13:00:00,38.44,38.55,38.42,38.51,556044.0,38.44,38.55,38.42,38.51,556044.0
2016-10-25 13:30:00,38.52,38.52,38.2,38.22,587694.0,38.52,38.52,38.2,38.22,587694.0
2016-10-25 14:00:00,38.23,38.37,38.23,38.32,511260.0,38.23,38.37,38.23,38.32,511260.0
2016-10-25 14:30:00,38.32,38.38,38.25,38.26,349416.0,38.32,38.38,38.25,38.26,349416.0
2016-10-25 15:00:00,38.26,38.26,37.96,38.04,801000.0,38.26,38.26,37.96,38.04,801000.0
2016-10-25 15:30:00,38.04,38.11,37.83,37.88,2096556.0,38.04,38.11,37.83,37.88,2096556.0
2016-10-26 09:30:00,33.1,33.62,31.68,33.08,11158248.0,33.1,33.62,31.68,33.08,11158248.0
2016-10-26 10:00:00,33.05,33.12,32.46,32.51,5073180.0,33.05,33.12,32.46,32.51,5073180.0
2016-10-26 10:30:00,32.51,33.3,32.5,33.08,4483239.0,32.51,33.3,32.5,33.08,4483239.0
2016-10-26 11:00:00,33.09,33.2,32.74,32.93,3123516.0,33.09,33.2,32.74,32.93,3123516.0
2016-10-26 11:30:00,32.91,33.08,32.87,32.93,1835475.0,32.91,33.08,32.87,32.93,1835475.0
2016-10-26 12:00:00,32.93,32.95,32.67,32.72,1079397.0,32.93,32.95,32.67,32.72,1079397.0
2016-10-26 12:30:00,32.71,32.8,32.64,32.7,1319754.0,32.71,32.8,32.64,32.7,1319754.0
2016-10-26 13:00:00,32.7,32.76,32.52,32.6,1518243.0,32.7,32.76,32.52,32.6,1518243.0
2016-10-26 13:30:00,32.6,32.67,32.19,32.21,2975865.0,32.6,32.67,32.19,32.21,2975865.0
2016-10-26 14:00:00,32.21,32.27,32.04,32.06,1430061.0,32.21,32.27,32.04,32.06,1430061.0
2016-10-26 14:30:00,32.05,32.34,32.0,32.08,2366730.0,32.05,32.34,32.0,32.08,2366730.0
2016-10-26 15:00:00,32.08,32.11,31.71,31.72,2947989.0,32.08,32.11,31.71,31.72,2947989.0
2016-10-26 15:30:00,31.72,31.77,31.41,31.42,5171091.0,31.72,31.77,31.41,31.42,5171091.0
2016-10-27 09:30:00,31.72,31.83,31.37,31.48,1980483.0,31.72,31.83,31.37,31.48,1980483.0
2016-10-27 10:00:00,31.49,31.56,31.17,31.33,1245891.0,31.49,31.56,31.17,31.33,1245891.0
2016-10-27 10:30:00,31.33,31.37,31.07,31.07,1158516.0,31.33,31.37,31.07,31.07,1158516.0
2016-10-27 11:00:00,31.08,31.26,31.01,31.17,1016349.0,31.08,31.26,31.01,31.17,1016349.0
2016-10-27 11:30:00,31.17,31.19,30.96,30.98,594921.0,31.17,31.19,30.96,30.98,594921.0
2016-10-27 12:00:00,31.0,31.07,30.83,30.83,637668.0,31.0,31.07,30.83,30.83,637668.0
2016-10-27 12:30:00,30.84,30.89,30.59,30.8,947784.0,30.84,30.89,30.59,30.8,947784.0
2016-10-27 13:00:00,30.8,30.8,30.55,30.57,674658.0,30.8,30.8,30.55,30.57,674658.0
2016-10-27 13:30:00,30.58,30.66,30.44,30.46,696714.0,30.58,30.66,30.44,30.46,696714.0
2016-10-27 14:00:00,30.47,30.75,30.46,30.74,863253.0,30.47,30.75,30.46,30.74,863253.0
2016-10-27 14:30:00,30.74,30.87,30.69,30.77,686928.0,30.74,30.87,30.69,30.77,686928.0
2016-10-27 15:00:00,30.77,30.82,30.64,30.65,688080.0,30.77,30.82,30.64,30.65,688080.0
2016-10-27 15:30:00,30.65,30.81,30.65,30.73,1695318.0,30.65,30.81,30.65,30.73,1695318.0
2016-10-28 09:30:00,30.79,31.57,30.68,31.54,1956417.0,30.79,31.57,30.68,31.54,1956417.0
2016-10-28 10:00:00,31.53,31.85,31.45,31.71,1771707.0,31.53,31.85,31.45,31.71,1771707.0
2016-10-28 10:30:00,31.71,32.09,31.69,32.07,1254561.0,31.71,32.09,31.69,32.07,1254561.0
2016-10-28 11:00:00,32.06,32.07,31.9,31.95,884913.0,32.06,32.07,31.9,31.95,884913.0
2016-10-28 11:30:00,31.95,32.02,31.79,31.79,597882.0,31.95,32.02,31.79,31.79,597882.0
2016-10-28 12:00:00,31.79,32.03,31.72,31.97,460677.0,31.79,32.03,31.72,31.97,460677.0
2016-10-28 12:30:00,31.98,32.1,31.92,32.04,502557.0,31.98,32.1,31.92,32.04,502557.0
2016-10-28 13:00:00,32.02,32.06,31.85,31.85,629544.0,32.02,32.06,31.85,31.85,629544.0
2016-10-28 13:30:00,31.83,32.02,31.61,31.94,670011.0,31.83,32.02,31.61,31.94,670011.0
2016-10-28 14:00:00,31.95,32.15,31.91,32.12,701817.0,31.95,32.15,31.91,32.12,701817.0
2016-10-28 14:30:00,32.12,32.15,31.95,32.14,565224.0,32.12,32.15,31.95,32.14,565224.0
2016-10-28 15:00:00,32.14,32.27,32.08,32.24,781695.0,32.14,32.27,32.08,32.24,781695.0
2016-10-28 15:30:00,32.23,32.23,32.01,32.06,1781148.0,32.23,32.23,32.01,32.06,1781148.0
2016-10-31 09:30:00,31.49,31.49,30.97,31.37,3048852.0,31.49,31.49,30.97,31.37,3048852.0
2016-10-31 10:00:00,31.35,31.37,31.09,31.17,1416759.0,31.35,31.37,31.09,31.17,1416759.0
2016-10-31 10:30:00,31.16,31.32,31.14,31.29,540135.0,31.16,31.32,31.14,31.29,540135.0
2016-10-31 11:00:00,31.29,31.46,31.23,31.44,661587.0,31.29,31.46,31.23,31.44,661587.0
2016-10-31 11:30:00,31.46,31.61,31.45,31.52,614118.0,31.46,31.61,31.45,31.52,614118.0
2016-10-31 12:00:00,31.53,31.54,31.37,31.52,686055.0,31.53,31.54,31.37,31.52,686055.0
2016-10-31 12:30:00,31.52,31.66,31.51,31.61,642639.0,31.52,31.66,31.51,31.61,642639.0
2016-10-31 13:00:00,31.61,31.64,31.5,31.58,585015.0,31.61,31.64,31.5,31.58,585015.0
2016-10-31 13:30:00,31.57,31.59,31.37,31.38,394536.0,31.57,31.59,31.37,31.38,394536.0
2016-10-31 14:00:00,31.39,31.51,31.32,31.39,630369.0,31.39,31.51,31.32,31.39,630369.0
2016-10-31 14:30:00,31.39,31.54,31.36,31.52,426858.0,31.39,31.54,31.36,31.52,426858.0
2016-10-31 15:00:00,31.52,31.78,31.51,31.73,959577.0,31.52,31.78,31.51,31.73,959577.0
2016-10-31 15:30:00,31.73,31.83,31.72,31.74,1827855.0,31.73,31.83,31.72,31.74,1827855.0
2016-11-01 09:30:00,31.83,31.91,31.54,31.66,477348.0,31.83,31.91,31.54,31.66,477348.0
2016-11-01 10:00:00,31.66,31.69,31.3,31.32,794697.0,31.66,31.69,31.3,31.32,794697.0
2016-11-01 10:30:00,31.3,31.47,31.21,31.4,746604.0,31.3,31.47,31.21,31.4,746604.0
2016-11-01 11:00:00,31.4,31.49,31.16,31.17,576477.0,31.4,31.49,31.16,31.17,576477.0
2016-11-01 11:30:00,31.17,31.2,31.06,31.09,620748.0,31.17,31.2,31.06,31.09,620748.0
2016-11-01 12:00:00,31.09,31.1,30.92,31.01,531519.0,31.09,31.1,30.92,31.01,531519.0
2016-11-01 12:30:00,31.0,31.11,31.0,31.07,399612.0,31.0,31.11,31.0,31.07,399612.0
2016-11-01 13:00:00,31.08,31.14,30.9,30.95,487563.0,31.08,31.14,30.9,30.95,487563.0
2016-11-01 13:30:00,30.94,30.94,30.64,30.71,478710.0,30.94,30.94,30.64,30.71,478710.0
2016-11-01 14:00:00,30.7,30.8,30.6,30.79,583965.0,30.7,30.8,30.6,30.79,583965.0
2016-11-01 14:30:00,30.79,30.85,30.54,30.55,495837.0,30.79,30.85,30.54,30.55,495837.0
2016-11-01 15:00:00,30.54,30.7,30.52,30.65,576414.0,30.54,30.7,30.52,30.65,576414.0
2016-11-01 15:30:00,30.65,30.83,30.64,30.67,1903602.0,30.65,30.83,30.64,30.67,1903602.0
2016-11-02 09:30:00,30.73,30.74,30.25,30.4,1277844.0,30.73,30.74,30.25,30.4,1277844.0
2016-11-02 10:00:00,30.41,30.49,30.25,30.36,526428.0,30.41,30.49,30.25,30.36,526428.0
2016-11-02 10:30:00,30.36,30.49,30.33,30.49,288825.0,30.36,30.49,30.33,30.49,288825.0
2016-11-02 11:00:00,30.48,30.49,30.37,30.39,262809.0,30.48,30.49,30.37,30.39,262809.0
2016-11-02 11:30:00,30.4,30.42,30.19,30.29,337713.0,30.4,30.42,30.19,30.29,337713.0
2016-11-02 12:00:00,30.29,30.32,30.23,30.25,248223.0,30.29,30.32,30.23,30.25,248223.0
2016-11-02 12:30:00,30.25,30.26,30.13,30.13,338202.0,30.25,30.26,30.13,30.13,338202.0
2016-11-02 13:00:00,30.14,30.19,30.01,30.04,623130.0,30.14,30.19,30.01,30.04,623130.0
2016-11-02 13:30:00,30.04,30.04,29.78,29.84,758631.0,30.04,30.04,29.78,29.84,758631.0
2016-11-02 14:00:00,29.84,29.91,29.7,29.78,954870.0,29.84,29.91,29.7,29.78,954870.0
2016-11-02 14:30:00,29.78,29.85,29.69,29.73,577863.0,29.78,29.85,29.69,29.73,577863.0
2016-11-02 15:00:00,29.73,29.76,29.64,29.67,670617.0,29.73,29.76,29.64,29.67,670617.0
2016-11-02 15:30:00,29.68,29.68,29.56,29.57,1921098.0,29.68,29.68,29.56,29.57,1921098.0
2016-11-03 09:30:00,29.73,30.32,29.67,30.2,1237827.0,29.73,30.32,29.67,30.2,1237827.0
2016-11-03 10:00:00,30.17,30.2,29.93,29.99,1151973.0,30.17,30.2,29.93,29.99,1151973.0
2016-11-03 10:30:00,29.99,30.03,29.95,29.99,742878.0,29.99,30.03,29.95,29.99,742878.0
2016-11-03 11:00:00,29.99,30.08,29.98,30.01,441861.0,29.99,30.08,29.98,30.01,441861.0
2016-11-03 11:30:00,30.02,30.29,30.01,30.28,497613.0,30.02,30.29,30.01,30.28,497613.0
2016-11-03 12:00:00,30.28,30.29,30.11,30.2,471474.0,30.28,30.29,30.11,30.2,471474.0
2016-11-03 12:30:00,30.2,30.21,30.01,30.01,339021.0,30.2,30.21,30.01,30.01,339021.0
2016-11-03 13:00:00,30.0,30.03,29.91,29.99,689346.0,30.0,30.03,29.91,29.99,689346.0
2016-11-03 13:30:00,29.98,30.06,29.97,30.0,317637.0,29.98,30.06,29.97,30.0,317637.0
2016-11-03 14:00:00,30.0,30.03,29.83,29.83,547296.0,30.0,30.03,29.83,29.83,547296.0
2016-11-03 14:30:00,29.83,29.95,29.78,29.81,389472.0,29.83,29.95,29.78,29.81,389472.0
2016-11-03 15:00:00,29.81,29.9,29.75,29.88,555717.0,29.81,29.9,29.75,29.88,555717.0
2016-11-03 15:30:00,29.87,29.88,29.7,29.76,1329984.0,29.87,29.88,29.7,29.76,1329984.0
2016-11-04 09:30:00,29.75,30.09,29.72,29.89,269868.0,29.75,30.09,29.72,29.89,269868.0
2016-11-04 10:00:00,29.87,30.14,29.87,30.09,336660.0,29.87,30.14,29.87,30.09,336660.0
2016-11-04 10:30:00,30.08,30.2,30.03,30.11,465501.0,30.08,30.2,30.03,30.11,465501.0
2016-11-04 11:00:00,30.11,30.44,30.11,30.44,548151.0,30.11,30.44,30.11,30.44,548151.0
2016-11-04 11:30:00,30.43,30.45,30.21,30.26,278190.0,30.43,30.45,30.21,30.26,278190.0
2016-11-04 12:00:00,30.26,30.37,30.26,30.32,224859.0,30.26,30.37,30.26,30.32,224859.0
2016-11-04 12:30:00,30.32,30.4,30.3,30.38,177315.0,30.32,30.4,30.3,30.38,177315.0
2016-11-04 13:00:00,30.38,30.38,30.25,30.32,153315.0,30.38,30.38,30.25,30.32,153315.0
2016-11-04 13:30:00,30.32,30.41,30.31,30.31,199242.0,30.32,30.41,30.31,30.31,199242.0
2016-11-04 14:00:00,30.31,30.31,30.14,30.14,324684.0,30.31,30.31,30.14,30.14,324684.0
2016-11-04 14:30:00,30.14,30.14,30.04,30.09,242397.0,30.14,30.14,30.04,30.09,242397.0
2016-11-04 15:00:00,30.09,30.14,30.03,30.05,234837.0,30.09,30.14,30.03,30.05,234837.0
2016-11-04 15:30:00,30.05,30.05,29.87,29.88,877110.0,30.05,30.05,29.87,29.88,877110.0
2016-11-07 09:30:00,30.37,30.56,30.23,30.5,631953.0,30.37,30.56,30.23,30.5,631953.0
2016-11-07 10:00:00,30.5,30.59,30.4,30.48,360129.0,30.5,30.59,30.4,30.48,360129.0
2016-11-07 10:30:00,30.48,30.63,30.47,30.57,228585.0,30.48,30.63,30.47,30.57,228585.0
2016-11-07 11:00:00,30.57,30.66,30.48,30.62,457113.0,30.57,30.66,30.48,30.62,457113.0
2016-11-07 11:30:00,30.63,30.73,30.61,30.67,395043.0,30.63,30.73,30.61,30.67,395043.0
2016-11-07 12:00:00,30.68,30.74,30.51,30.51,272256.0,30.68,30.74,30.51,30.51,272256.0
2016-11-07 12:30:00,30.51,30.54,30.39,30.47,229227.0,30.51,30.54,30.39,30.47,229227.0
2016-11-07 13:00:00,30.46,30.53,30.42,30.53,158778.0,30.46,30.53,30.42,30.53,158778.0
2016-11-07 13:30:00,30.52,30.53,30.43,30.45,123471.0,30.52,30.53,30.43,30.45,123471.0
2016-11-07 14:00:00,30.45,30.46,30.37,30.38,114834.0,30.45,30.46,30.37,30.38,114834.0
2016-11-07 14:30:00,30.38,30.43,30.36,30.41,197292.0,30.38,30.43,30.36,30.41,197292.0
2016-11-07 15:00:00,30.41,30.43,30.34,30.37,222438.0,30.41,30.43,30.34,30.37,222438.0
2016-11-07 15:30:00,30.36,30.47,30.29,30.45,518283.0,30.36,30.47,30.29,30.45,518283.0
2016-11-08 09:30:00,30.51,30.6,30.37,30.57,703071.0,30.51,30.6,30.37,30.57,703071.0
2016-11-08 10:00:00,30.59,30.77,30.57,30.71,568044.0,30.59,30.77,30.57,30.71,568044.0
2016-11-08 10:30:00,30.7,30.71,30.39,30.41,269514.0,30.7,30.71,30.39,30.41,269514.0
2016-11-08 11:00:00,30.42,30.61,30.36,30.58,177678.0,30.42,30.61,30.36,30.58,177678.0
2016-11-08 11:30:00,30.57,30.65,30.53,30.59,109263.0,30.57,30.65,30.53,30.59,109263.0
2016-11-08 12:00:00,30.59,30.77,30.58,30.73,210150.0,30.59,30.77,30.58,30.73,210150.0
2016-11-08 12:30:00,30.73,30.75,30.66,30.7,171063.0,30.73,30.75,30.66,30.7,171063.0
2016-11-08 13:00:00,30.69,30.71,30.56,30.58,219261.0,30.69,30.71,30.56,30.58,219261.0
2016-11-08 13:30:00,30.6,30.75,30.58,30.64,284019.0,30.6,30.75,30.58,30.64,284019.0
2016-11-08 14:00:00,30.64,30.65,30.42,30.43,227718.0,30.64,30.65,30.42,30.43,227718.0
2016-11-08 14:30:00,30.44,30.44,30.37,30.39,163047.0,30.44,30.44,30.37,30.39,163047.0
2016-11-08 15:00:00,30.38,30.55,30.37,30.51,238878.0,30.38,30.55,30.37,30.51,238878.0
2016-11-08 15:30:00,30.52,30.62,30.43,30.47,640869.0,30.52,30.62,30.43,30.47,640869.0
2016-11-09 09:30:00,31.13,31.3,30.11,30.24,934461.0,31.13,31.3,30.11,30.24,934461.0
2016-11-09 10:00:00,30.19,30.23,29.6,29.82,502752.0,30.19,30.23,29.6,29.82,502752.0
2016-11-09 10:30:00,29.8,30.36,29.71,30.36,447828.0,29.8,30.36,29.71,30.36,447828.0
2016-11-09 11:00:00,30.35,30.61,30.34,30.57,365865.0,30.35,30.61,30.34,30.57,365865.0
2016-11-09 11:30:00,30.58,30.88,30.5,30.68,494835.0,30.58,30.88,30.5,30.68,494835.0
2016-11-09 12:00:00,30.69,30.73,30.56,30.59,327033.0,30.69,30.73,30.56,30.59,327033.0
2016-11-09 12:30:00,30.59,30.72,30.58,30.66,225087.0,30.59,30.72,30.58,30.66,225087.0
2016-11-09 13:00:00,30.67,30.74,30.52,30.59,274488.0,30.67,30.74,30.52,30.59,274488.0
2016-11-09 13:30:00,30.59,30.75,30.59,30.66,168129.0,30.59,30.75,30.59,30.66,168129.0
2016-11-09 14:00:00,30.66,30.75,30.65,30.71,228669.0,30.66,30.75,30.65,30.71,228669.0
2016-11-09 14:30:00,30.71,30.85,30.71,30.73,263271.0,30.71,30.85,30.71,30.73,263271.0
2016-11-09 15:00:00,30.73,30.83,30.73,30.74,379974.0,30.73,30.83,30.73,30.74,379974.0
2016-11-09 15:30:00,30.74,30.86,30.69,30.82,1050402.0,30.74,30.86,30.69,30.82,1050402.0
2016-11-10 09:30:00,31.14,31.29,30.87,31.03,824520.0,31.14,31.29,30.87,31.03,824520.0
2016-11-10 10:00:00,31.03,31.14,30.93,30.93,814524.0,31.03,31.14,30.93,30.93,814524.0
2016-11-10 10:30:00,30.94,31.15,30.72,31.15,941253.0,30.94,31.15,30.72,31.15,941253.0
2016-11-10 11:00:00,31.15,31.18,30.91,31.01,366885.0,31.15,31.18,30.91,31.01,366885.0
2016-11-10 11:30:00,31.02,31.11,30.95,31.03,447492.0,31.02,31.11,30.95,31.03,447492.0
2016-11-10 12:00:00,31.05,31.05,30.87,30.87,352569.0,31.05,31.05,30.87,30.87,352569.0
2016-11-10 12:30:00,30.87,31.19,30.75,31.15,490683.0,30.87,31.19,30.75,31.15,490683.0
2016-11-10 13:00:00,31.15,31.15,30.9,30.91,161850.0,31.15,31.15,30.9,30.91,161850.0
2016-11-10 13:30:00,30.93,31.19,30.88,31.18,280905.0,30.93,31.19,30.88,31.18,280905.0
2016-11-10 14:00:00,31.17,31.18,30.95,31.01,283122.0,31.17,31.18,30.95,31.01,283122.0
2016-11-10 14:30:00,31.01,31.07,30.95,31.05,230511.0,31.01,31.07,30.95,31.05,230511.0
2016-11-10 15:00:00,31.06,31.12,30.99,31.03,230313.0,31.06,31.12,30.99,31.03,230313.0
2016-11-10 15:30:00,31.03,31.03,30.92,30.95,1016199.0,31.03,31.03,30.92,30.95,1016199.0
2016-11-11 09:30:00,30.92,30.94,30.67,30.69,342852.0,30.92,30.94,30.67,30.69,342852.0
2016-11-11 10:00:00,30.69,30.98,30.69,30.78,453312.0,30.69,30.98,30.69,30.78,453312.0
2016-11-11 10:30:00,30.78,30.79,30.5,30.58,200775.0,30.78,30.79,30.5,30.58,200775.0
2016-11-11 11:00:00,30.54,30.59,30.48,30.51,259065.0,30.54,30.59,30.48,30.51,259065.0
2016-11-11 11:30:00,30.52,30.65,30.47,30.51,214557.0,30.52,30.65,30.47,30.51,214557.0
2016-11-11 12:00:00,30.5,30.7,30.5,30.58,130263.0,30.5,30.7,30.5,30.58,130263.0
2016-11-11 12:30:00,30.58,30.65,30.37,30.38,187332.0,30.58,30.65,30.37,30.38,187332.0
2016-11-11 13:00:00,30.38,30.48,30.37,30.42,151146.0,30.38,30.48,30.37,30.42,151146.0
2016-11-11 13:30:00,30.43,30.47,30.35,30.36,101943.0,30.43,30.47,30.35,30.36,101943.0
2016-11-11 14:00:00,30.35,30.41,30.27,30.35,218850.0,30.35,30.41,30.27,30.35,218850.0
2016-11-11 14:30:00,30.34,30.35,30.23,30.25,284019.0,30.34,30.35,30.23,30.25,284019.0
2016-11-11 15:00:00,30.25,30.33,30.24,30.29,260010.0,30.25,30.33,30.24,30.29,260010.0
2016-11-11 15:30:00,30.3,30.34,30.26,30.32,591612.0,30.3,30.34,30.26,30.32,591612.0
2016-11-14 09:30:00,30.24,30.42,29.98,29.99,520938.0,30.24,30.42,29.98,29.99,520938.0
2016-11-14 10:00:00,29.97,30.11,29.84,29.87,443982.0,29.97,30.11,29.84,29.87,443982.0
2016-11-14 10:30:00,29.85,29.95,29.69,29.72,445305.0,29.85,29.95,29.69,29.72,445305.0
2016-11-14 11:00:00,29.73,29.95,29.7,29.95,288678.0,29.73,29.95,29.7,29.95,288678.0
2016-11-14 11:30:00,29.95,29.97,29.1,29.39,3122316.0,29.95,29.97,29.1,29.39,3122316.0
2016-11-14 12:00:00,29.39,29.43,29.08,29.11,1392801.0,29.39,29.43,29.08,29.11,1392801.0
2016-11-14 12:30:00,29.12,29.36,29.12,29.24,935760.0,29.12,29.36,29.12,29.24,935760.0
2016-11-14 13:00:00,29.24,29.31,29.16,29.26,396498.0,29.24,29.31,29.16,29.26,396498.0
2016-11-14 13:30:00,29.25,29.29,28.9,29.02,609174.0,29.25,29.29,28.9,29.02,609174.0
2016-11-14 14:00:00,29.01,29.13,28.98,29.0,362283.0,29.01,29.13,28.98,29.0,362283.0
2016-11-14 14:30:00,29.02,29.05,28.94,29.03,565665.0,29.02,29.05,28.94,29.03,565665.0
2016-11-14 15:00:00,29.05,29.06,28.98,29.01,607395.0,29.05,29.06,28.98,29.01,607395.0
2016-11-14 15:30:00,29.01,29.03,28.85,28.87,1534881.0,29.01,29.03,28.85,28.87,1534881.0
2016-11-15 09:30:00,29.18,29.71,29.0,29.61,972603.0,29.18,29.71,29.0,29.61,972603.0
2016-11-15 10:00:00,29.59,29.77,29.56,29.7,757206.0,29.59,29.77,29.56,29.7,757206.0
2016-11-15 10:30:00,29.71,29.88,29.53,29.79,507378.0,29.71,29.88,29.53,29.79,507378.0
2016-11-15 11:00:00,29.79,29.8,29.63,29.75,337266.0,29.79,29.8,29.63,29.75,337266.0
2016-11-15 11:30:00,29.74,29.85,29.73,29.81,306900.0,29.74,29.85,29.73,29.81,306900.0
2016-11-15 12:00:00,29.81,29.82,29.61,29.66,357810.0,29.81,29.82,29.61,29.66,357810.0
2016-11-15 12:30:00,29.66,29.7,29.55,29.58,245892.0,29.66,29.7,29.55,29.58,245892.0
2016-11-15 13:00:00,29.59,29.68,29.54,29.64,181602.0,29.59,29.68,29.54,29.64,181602.0
2016-11-15 13:30:00,29.64,29.71,29.63,29.71,228528.0,29.64,29.71,29.63,29.71,228528.0
2016-11-15 14:00:00,29.71,29.79,29.7,29.73,272301.0,29.71,29.79,29.7,29.73,272301.0
2016-11-15 14:30:00,29.74,29.83,29.71,29.76,319035.0,29.74,29.83,29.71,29.76,319035.0
2016-11-15 15:00:00,29.77,29.78,29.64,29.7,354414.0,29.77,29.78,29.64,29.7,354414.0
2016-11-15 15:30:00,29.71,29.73,29.62,29.64,623535.0,29.71,29.73,29.62,29.64,623535.0
2016-11-16 09:30:00,29.62,29.67,29.39,29.58,369513.0,29.62,29.67,29.39,29.58,369513.0
2016-11-16 10:00:00,29.58,29.85,29.58,29.8,299739.0,29.58,29.85,29.58,29.8,299739.0
2016-11-16 10:30:00,29.8,29.85,29.64,29.64,190524.0,29.8,29.85,29.64,29.64,190524.0
2016-11-16 11:00:00,29.64,29.81,29.62,29.81,344172.0,29.64,29.81,29.62,29.81,344172.0
2016-11-16 11:30:00,29.81,29.91,29.81,29.85,219066.0,29.81,29.91,29.81,29.85,219066.0
2016-11-16 12:00:00,29.83,29.84,29.59,29.61,154437.0,29.83,29.84,29.59,29.61,154437.0
2016-11-16 12:30:00,29.6,29.62,29.52,29.53,157212.0,29.6,29.62,29.52,29.53,157212.0
2016-11-16 13:00:00,29.53,29.6,29.53,29.6,203844.0,29.53,29.6,29.53,29.6,203844.0
2016-11-16 13:30:00,29.59,29.69,29.59,29.66,111834.0,29.59,29.69,29.59,29.66,111834.0
2016-11-16 14:00:00,29.67,29.71,29.64,29.7,141585.0,29.67,29.71,29.64,29.7,141585.0
2016-11-16 14:30:00,29.69,29.73,29.67,29.72,125832.0,29.69,29.73,29.67,29.72,125832.0
2016-11-16 15:00:00,29.71,29.76,29.69,29.72,169584.0,29.71,29.76,29.69,29.72,169584.0
2016-11-16 15:30:00,29.72,29.74,29.69,29.71,481725.0,29.72,29.74,29.69,29.71,481725.0
2016-11-17 09:30:00,29.77,29.84,29.67,29.76,317880.0,29.77,29.84,29.67,29.76,317880.0
2016-11-17 10:00:00,29.78,29.94,29.7,29.93,446172.0,29.78,29.94,29.7,29.93,446172.0
2016-11-17 10:30:00,29.93,30.03,29.79,29.98,262479.0,29.93,30.03,29.79,29.98,262479.0
2016-11-17 11:00:00,29.97,30.1,29.95,30.02,255066.0,29.97,30.1,29.95,30.02,255066.0
2016-11-17 11:30:00,30.02,30.12,29.99,30.12,364521.0,30.02,30.12,29.99,30.12,364521.0
2016-11-17 12:00:00,30.12,30.26,30.12,30.23,292782.0,30.12,30.26,30.12,30.23,292782.0
2016-11-17 12:30:00,30.23,30.23,30.05,30.13,286191.0,30.23,30.23,30.05,30.13,286191.0
2016-11-17 13:00:00,30.12,30.17,30.03,30.04,166734.0,30.12,30.17,30.03,30.04,166734.0
2016-11-17 13:30:00,30.04,30.05,29.89,29.91,199968.0,30.04,30.05,29.89,29.91,199968.0
2016-11-17 14:00:00,29.91,29.99,29.9,29.99,295821.0,29.91,29.99,29.9,29.99,295821.0
2016-11-17 14:30:00,29.98,30.07,29.93,30.06,159366.0,29.98,30.07,29.93,30.06,159366.0
2016-11-17 15:00:00,30.07,30.2,30.06,30.17,257973.0,30.07,30.2,30.06,30.17,257973.0
2016-11-17 15:30:00,30.17,30.28,30.16,30.25,1074795.0,30.17,30.28,30.16,30.25,1074795.0
2016-11-18 09:30:00,30.27,30.33,29.99,30.0,450006.0,30.27,30.33,29.99,30.0,450006.0
2016-11-18 10:00:00,29.99,30.02,29.78,29.81,345795.0,29.99,30.02,29.78,29.81,345795.0
2016-11-18 10:30:00,29.83,29.9,29.78,29.89,424185.0,29.83,29.9,29.78,29.89,424185.0
2016-11-18 11:00:00,29.89,29.89,29.65,29.66,326601.0,29.89,29.89,29.65,29.66,326601.0
2016-11-18 11:30:00,29.67,29.7,29.62,29.64,341058.0,29.67,29.7,29.62,29.64,341058.0
2016-11-18 12:00:00,29.64,29.66,29.6,29.62,138702.0,29.64,29.66,29.6,29.62,138702.0
2016-11-18 12:30:00,29.62,29.67,29.61,29.65,156306.0,29.62,29.67,29.61,29.65,156306.0
2016-11-18 13:00:00,29.65,29.67,29.63,29.67,242721.0,29.65,29.67,29.63,29.67,242721.0
2016-11-18 13:30:00,29.67,29.73,29.66,29.71,190431.0,29.67,29.73,29.66,29.71,190431.0
2016-11-18 14:00:00,29.71,29.74,29.69,29.72,209700.0,29.71,29.74,29.69,29.72,209700.0
2016-11-18 14:30:00,29.72,29.74,29.68,29.71,318924.0,29.72,29.74,29.68,29.71,318924.0
2016-11-18 15:00:00,29.71,29.78,29.68,29.73,244389.0,29.71,29.78,29.68,29.73,244389.0
2016-11-18 15:30:00,29.73,29.76,29.64,29.68,521265.0,29.73,29.76,29.64,29.68,521265.0
2016-11-21 09:30:00,29.68,30.04,29.66,29.79,423135.0,29.68,30.04,29.66,29.79,423135.0
2016-11-21 10:00:00,29.79,29.82,29.59,29.61,438534.0,29.79,29.82,29.59,29.61,438534.0
2016-11-21 10:30:00,29.63,29.71,29.63,29.68,189684.0,29.63,29.71,29.63,29.68,189684.0
2016-11-21 11:00:00,29.68,29.7,29.6,29.61,252435.0,29.68,29.7,29.6,29.61,252435.0
2016-11-21 11:30:00,29.6,29.68,29.6,29.66,284979.0,29.6,29.68,29.6,29.66,284979.0
2016-11-21 12:00:00,29.66,29.75,29.64,29.73,339159.0,29.66,29.75,29.64,29.73,339159.0
2016-11-21 12:30:00,29.75,29.79,29.73,29.78,140028.0,29.75,29.79,29.73,29.78,140028.0
2016-11-21 13:00:00,29.78,29.81,29.69,29.74,116772.0,29.78,29.81,29.69,29.74,116772.0
2016-11-21 13:30:00,29.74,29.8,29.72,29.79,113292.0,29.74,29.8,29.72,29.79,113292.0
2016-11-21 14:00:00,29.8,29.8,29.72,29.77,133311.0,29.8,29.8,29.72,29.77,133311.0
2016-11-21 14:30:00,29.76,29.79,29.73,29.76,262956.0,29.76,29.79,29.73,29.76,262956.0
2016-11-21 15:00:00,29.76,29.81,29.76,29.78,137439.0,29.76,29.81,29.76,29.78,137439.0
2016-11-21 15:30:00,29.77,29.77,29.72,29.73,546063.0,29.77,29.77,29.72,29.73,546063.0
2016-11-22 09:30:00,29.33,29.33,28.68,28.72,1122090.0,29.33,29.33,28.68,28.72,1122090.0
2016-11-22 10:00:00,28.71,28.76,28.36,28.38,1330863.0,28.71,28.76,28.36,28.38,1330863.0
2016-11-22 10:30:00,28.36,28.5,28.04,28.18,1199304.0,28.36,28.5,28.04,28.18,1199304.0
2016-11-22 11:00:00,28.18,28.29,27.84,27.84,1252032.0,28.18,28.29,27.84,27.84,1252032.0
2016-11-22 11:30:00,27.85,28.09,27.81,28.08,939006.0,27.85,28.09,27.81,28.08,939006.0
2016-11-22 12:00:00,28.09,28.2,28.01,28.15,669219.0,28.09,28.2,28.01,28.15,669219.0
2016-11-22 12:30:00,28.16,28.3,28.15,28.2,497058.0,28.16,28.3,28.15,28.2,497058.0
2016-11-22 13:00:00,28.2,28.24,28.11,28.13,361155.0,28.2,28.24,28.11,28.13,361155.0
2016-11-22 13:30:00,28.13,28.2,28.05,28.05,327825.0,28.13,28.2,28.05,28.05,327825.0
2016-11-22 14:00:00,28.06,28.24,28.04,28.23,660174.0,28.06,28.24,28.04,28.23,660174.0
2016-11-22 14:30:00,28.24,28.38,28.22,28.34,811725.0,28.24,28.38,28.22,28.34,811725.0
2016-11-22 15:00:00,28.34,28.36,28.23,28.26,661065.0,28.34,28.36,28.23,28.26,661065.0
2016-11-22 15:30:00,28.27,28.38,28.27,28.35,1197069.0,28.27,28.38,28.27,28.35,1197069.0
2016-11-23 09:30:00,28.34,28.77,28.17,28.58,581922.0,28.34,28.77,28.17,28.58,581922.0
2016-11-23 10:00:00,28.6,28.98,28.58,28.89,575532.0,28.6,28.98,28.58,28.89,575532.0
2016-11-23 10:30:00,28.88,28.89,28.61,28.62,412548.0,28.88,28.89,28.61,28.62,412548.0
2016-11-23 11:00:00,28.63,28.7,28.54,28.58,373977.0,28.63,28.7,28.54,28.58,373977.0
2016-11-23 11:30:00,28.57,28.65,28.54,28.64,336402.0,28.57,28.65,28.54,28.64,336402.0
2016-11-23 12:00:00,28.64,28.72,28.61,28.7,400164.0,28.64,28.72,28.61,28.7,400164.0
2016-11-23 12:30:00,28.7,28.71,28.63,28.67,283524.0,28.7,28.71,28.63,28.67,283524.0
2016-11-23 13:00:00,28.67,28.81,28.67,28.73,300948.0,28.67,28.81,28.67,28.73,300948.0
2016-11-23 13:30:00,28.73,28.8,28.72,28.74,157902.0,28.73,28.8,28.72,28.74,157902.0
2016-11-23 14:00:00,28.74,28.85,28.73,28.84,225783.0,28.74,28.85,28.73,28.84,225783.0
2016-11-23 14:30:00,28.84,28.85,28.77,28.82,262404.0,28.84,28.85,28.77,28.82,262404.0
2016-11-23 15:00:00,28.82,28.87,28.79,28.8,312450.0,28.82,28.87,28.79,28.8,312450.0
2016-11-23 15:30:00,28.8,28.98,28.78,28.96,1142586.0,28.8,28.98,28.78,28.96,1142586.0
2016-11-25 09:30:00,28.95,28.96,28.45,28.65,1540332.0,28.95,28.96,28.45,28.65,1540332.0
2016-11-25 10:00:00,28.66,28.66,28.44,28.51,768060.0,28.66,28.66,28.44,28.51,768060.0
2016-11-25 10:30:00,28.51,28.75,28.48,28.67,820059.0,28.51,28.75,28.48,28.67,820059.0
2016-11-25 11:00:00,28.68,28.7,28.56,28.63,541659.0,28.68,28.7,28.56,28.63,541659.0
2016-11-25 11:30:00,28.62,28.68,28.59,28.61,516177.0,28.62,28.68,28.59,28.61,516177.0
2016-11-25 12:00:00,28.61,28.67,28.52,28.61,520728.0,28.61,28.67,28.52,28.61,520728.0
2016-11-25 12:30:00,28.6,28.63,28.5,28.6,701472.0,28.6,28.63,28.5,28.6,701472.0
2016-11-28 09:30:00,28.51,28.53,28.0,28.22,1618584.0,28.51,28.53,28.0,28.22,1618584.0
2016-11-28 10:00:00,28.23,28.35,28.11,28.16,761796.0,28.23,28.35,28.11,28.16,761796.0
2016-11-28 10:30:00,28.18,28.29,28.0,28.11,1326963.0,28.18,28.29,28.0,28.11,1326963.0
2016-11-28 11:00:00,28.11,28.37,28.09,28.31,418878.0,28.11,28.37,28.09,28.31,418878.0
2016-11-28 11:30:00,28.31,28.34,28.2,28.33,232176.0,28.31,28.34,28.2,28.33,232176.0
2016-11-28 12:00:00,28.33,28.4,28.28,28.4,541437.0,28.33,28.4,28.28,28.4,541437.0
2016-11-28 12:30:00,28.4,28.43,28.3,28.38,472440.0,28.4,28.43,28.3,28.38,472440.0
2016-11-28 13:00:00,28.36,28.38,28.3,28.33,219225.0,28.36,28.38,28.3,28.33,219225.0
2016-11-28 13:30:00,28.33,28.35,28.28,28.31,213060.0,28.33,28.35,28.28,28.31,213060.0
2016-11-28 14:00:00,28.32,28.33,28.21,28.22,226257.0,28.32,28.33,28.21,28.22,226257.0
2016-11-28 14:30:00,28.22,28.28,28.17,28.2,219636.0,28.22,28.28,28.17,28.2,219636.0
2016-11-28 15:00:00,28.19,28.22,28.12,28.12,422376.0,28.19,28.22,28.12,28.12,422376.0
2016-11-28 15:30:00,28.13,28.19,28.07,28.1,1218072.0,28.13,28.19,28.07,28.1,1218072.0
2016-11-29 09:30:00,28.19,28.48,28.1,28.3,737970.0,28.19,28.48,28.1,28.3,737970.0
2016-11-29 10:00:00,28.31,28.33,28.21,28.3,421893.0,28.31,28.33,28.21,28.3,421893.0
2016-11-29 10:30:00,28.29,28.29,28.14,28.17,422787.0,28.29,28.29,28.14,28.17,422787.0
2016-11-29 11:00:00,28.19,28.25,28.09,28.14,579765.0,28.19,28.25,28.09,28.14,579765.0
2016-11-29 11:30:00,28.15,28.29,28.14,28.29,232332.0,28.15,28.29,28.14,28.29,232332.0
2016-11-29 12:00:00,28.3,28.3,28.22,28.23,244068.0,28.3,28.3,28.22,28.23,244068.0
2016-11-29 12:30:00,28.23,28.33,28.19,28.33,793269.0,28.23,28.33,28.19,28.33,793269.0
2016-11-29 13:00:00,28.32,28.37,28.23,28.29,268119.0,28.32,28.37,28.23,28.29,268119.0
2016-11-29 13:30:00,28.31,28.31,28.21,28.24,194985.0,28.31,28.31,28.21,28.24,194985.0
2016-11-29 14:00:00,28.25,28.28,28.19,28.23,298857.0,28.25,28.28,28.19,28.23,298857.0
2016-11-29 14:30:00,28.23,28.23,27.97,27.97,376197.0,28.23,28.23,27.97,27.97,376197.0
2016-11-29 15:00:00,27.97,28.05,27.95,28.03,404397.0,27.97,28.05,27.95,28.03,404397.0
2016-11-29 15:30:00,28.03,28.03,27.92,27.98,1492518.0,28.03,28.03,27.92,27.98,1492518.0
2016-11-30 09:30:00,28.08,28.08,27.62,27.72,495834.0,28.08,28.08,27.62,27.72,495834.0
2016-11-30 10:00:00,27.72,27.84,27.67,27.84,519393.0,27.72,27.84,27.67,27.84,519393.0
2016-11-30 10:30:00,27.83,28.02,27.77,28.0,486429.0,27.83,28.02,27.77,28.0,486429.0
2016-11-30 11:00:00,28.0,28.03,27.94,27.96,447846.0,28.0,28.03,27.94,27.96,447846.0
2016-11-30 11:30:00,27.95,27.99,27.89,27.91,407538.0,27.95,27.99,27.89,27.91,407538.0
2016-11-30 12:00:00,27.91,27.92,27.76,27.82,355854.0,27.91,27.92,27.76,27.82,355854.0
2016-11-30 12:30:00,27.81,27.82,27.71,27.74,271203.0,27.81,27.82,27.71,27.74,271203.0
2016-11-30 13:00:00,27.73,27.81,27.67,27.76,460884.0,27.73,27.81,27.67,27.76,460884.0
2016-11-30 13:30:00,27.76,27.9,27.71,27.8,432588.0,27.76,27.9,27.71,27.8,432588.0
2016-11-30 14:00:00,27.81,27.84,27.65,27.7,319134.0,27.81,27.84,27.65,27.7,319134.0
2016-11-30 14:30:00,27.69,27.73,27.64,27.67,323220.0,27.69,27.73,27.64,27.67,323220.0
2016-11-30 15:00:00,27.67,27.71,27.62,27.7,389793.0,27.67,27.71,27.62,27.7,389793.0
2016-11-30 15:30:00,27.7,27.72,27.61,27.62,1165146.0,27.7,27.72,27.61,27.62,1165146.0
2016-12-01 09:30:00,27.6,27.7,27.39,27.57,488787.0,27.6,27.7,27.39,27.57,488787.0
2016-12-01 10:00:00,27.58,27.58,27.18,27.25,448131.0,27.58,27.58,27.18,27.25,448131.0
2016-12-01 10:30:00,27.25,27.4,27.11,27.18,507399.0,27.25,27.4,27.11,27.18,507399.0
2016-12-01 11:00:00,27.18,27.37,27.18,27.33,506172.0,27.18,27.37,27.18,27.33,506172.0
2016-12-01 11:30:00,27.33,27.43,27.29,27.29,667989.0,27.33,27.43,27.29,27.29,667989.0
2016-12-01 12:00:00,27.29,27.46,27.25,27.44,303531.0,27.29,27.46,27.25,27.44,303531.0
2016-12-01 12:30:00,27.44,27.47,27.2,27.2,405165.0,27.44,27.47,27.2,27.2,405165.0
2016-12-01 13:00:00,27.2,27.21,27.04,27.08,333807.0,27.2,27.21,27.04,27.08,333807.0
2016-12-01 13:30:00,27.08,27.29,27.07,27.21,392439.0,27.08,27.29,27.07,27.21,392439.0
2016-12-01 14:00:00,27.2,27.33,27.15,27.28,449175.0,27.2,27.33,27.15,27.28,449175.0
2016-12-01 14:30:00,27.28,27.36,27.27,27.31,417339.0,27.28,27.36,27.27,27.31,417339.0
2016-12-01 15:00:00,27.31,27.33,27.15,27.18,313743.0,27.31,27.33,27.15,27.18,313743.0
2016-12-01 15:30:00,27.17,27.21,27.09,27.15,861585.0,27.17,27.21,27.09,27.15,861585.0
2016-12-02 09:30:00,27.15,27.8,27.08,27.78,831837.0,27.15,27.8,27.08,27.78,831837.0
2016-12-02 10:00:00,27.78,27.99,27.72,27.96,824769.0,27.78,27.99,27.72,27.96,824769.0
2016-12-02 10:30:00,27.95,28.05,27.87,27.94,595425.0,27.95,28.05,27.87,27.94,595425.0
2016-12-02 11:00:00,27.93,28.22,27.92,28.21,694029.0,27.93,28.22,27.92,28.21,694029.0
2016-12-02 11:30:00,28.21,28.21,27.97,28.03,470202.0,28.21,28.21,27.97,28.03,470202.0
2016-12-02 12:00:00,28.02,28.03,27.97,27.98,174387.0,28.02,28.03,27.97,27.98,174387.0
2016-12-02 12:30:00,27.99,27.99,27.84,27.86,192549.0,27.99,27.99,27.84,27.86,192549.0
2016-12-02 13:00:00,27.86,27.88,27.75,27.77,221298.0,27.86,27.88,27.75,27.77,221298.0
2016-12-02 13:30:00,27.76,27.86,27.72,27.84,284964.0,27.76,27.86,27.72,27.84,284964.0
2016-12-02 14:00:00,27.85,27.92,27.81,27.89,269529.0,27.85,27.92,27.81,27.89,269529.0
2016-12-02 14:30:00,27.89,27.89,27.72,27.75,310521.0,27.89,27.89,27.72,27.75,310521.0
2016-12-02 15:00:00,27.75,27.8,27.7,27.8,280620.0,27.75,27.8,27.7,27.8,280620.0
2016-12-02 15:30:00,27.79,27.85,27.74,27.79,788406.0,27.79,27.85,27.74,27.79,788406.0
2016-12-05 09:30:00,27.93,27.98,27.69,27.81,543555.0,27.93,27.98,27.69,27.81,543555.0
2016-12-05 10:00:00,27.82,27.91,27.8,27.84,330591.0,27.82,27.91,27.8,27.84,330591.0
2016-12-05 10:30:00,27.84,27.87,27.77,27.77,194148.0,27.84,27.87,27.77,27.77,194148.0
2016-12-05 11:00:00,27.77,27.79,27.67,27.72,277506.0,27.77,27.79,27.67,27.72,277506.0
2016-12-05 11:30:00,27.72,27.73,27.66,27.69,275283.0,27.72,27.73,27.66,27.69,275283.0
2016-12-05 12:00:00,27.69,27.7,27.53,27.58,354099.0,27.69,27.7,27.53,27.58,354099.0
2016-12-05 12:30:00,27.58,27.74,27.57,27.71,244269.0,27.58,27.74,27.57,27.71,244269.0
2016-12-05 13:00:00,27.72,27.73,27.64,27.66,204519.0,27.72,27.73,27.64,27.66,204519.0
2016-12-05 13:30:00,27.67,27.68,27.54,27.55,240429.0,27.67,27.68,27.54,27.55,240429.0
2016-12-05 14:00:00,27.55,27.58,27.52,27.54,233625.0,27.55,27.58,27.52,27.54,233625.0
2016-12-05 14:30:00,27.54,27.56,27.47,27.5,343752.0,27.54,27.56,27.47,27.5,343752.0
2016-12-05 15:00:00,27.51,27.6,27.5,27.53,290787.0,27.51,27.6,27.5,27.53,290787.0
2016-12-05 15:30:00,27.53,27.54,27.47,27.5,1059075.0,27.53,27.54,27.47,27.5,1059075.0
2016-12-06 09:30:00,27.72,27.72,27.39,27.4,508413.0,27.72,27.72,27.39,27.4,508413.0
2016-12-06 10:00:00,27.39,27.41,27.28,27.39,296814.0,27.39,27.41,27.28,27.39,296814.0
2016-12-06 10:30:00,27.39,27.64,27.39,27.63,415995.0,27.39,27.64,27.39,27.63,415995.0
2016-12-06 11:00:00,27.63,27.66,27.47,27.66,247251.0,27.63,27.66,27.47,27.66,247251.0
2016-12-06 11:30:00,27.66,27.86,27.64,27.85,268074.0,27.66,27.86,27.64,27.85,268074.0
2016-12-06 12:00:00,27.85,27.92,27.81,27.85,287451.0,27.85,27.92,27.81,27.85,287451.0
2016-12-06 12:30:00,27.84,27.85,27.75,27.77,581949.0,27.84,27.85,27.75,27.77,581949.0
2016-12-06 13:00:00,27.77,27.95,27.76,27.87,483039.0,27.77,27.95,27.76,27.87,483039.0
2016-12-06 13:30:00,27.87,27.97,27.86,27.96,418560.0,27.87,27.97,27.86,27.96,418560.0
2016-12-06 14:00:00,27.96,27.97,27.75,27.81,360435.0,27.96,27.97,27.75,27.81,360435.0
2016-12-06 14:30:00,27.8,27.87,27.75,27.81,175698.0,27.8,27.87,27.75,27.81,175698.0
2016-12-06 15:00:00,27.8,27.82,27.64,27.66,591795.0,27.8,27.82,27.64,27.66,591795.0
2016-12-06 15:30:00,27.66,27.75,27.6,27.73,961107.0,27.66,27.75,27.6,27.73,961107.0
2016-12-07 09:30:00,27.66,27.75,27.3,27.39,529035.0,27.66,27.75,27.3,27.39,529035.0
2016-12-07 10:00:00,27.39,27.52,27.3,27.47,371364.0,27.39,27.52,27.3,27.47,371364.0
2016-12-07 10:30:00,27.47,27.65,27.43,27.47,493107.0,27.47,27.65,27.43,27.47,493107.0
2016-12-07 11:00:00,27.46,27.56,27.45,27.52,232782.0,27.46,27.56,27.45,27.52,232782.0
2016-12-07 11:30:00,27.52,27.66,27.4,27.65,616242.0,27.52,27.66,27.4,27.65,616242.0
2016-12-07 12:00:00,27.65,27.68,27.53,27.59,390138.0,27.65,27.68,27.53,27.59,390138.0
2016-12-07 12:30:00,27.58,27.61,27.52,27.53,313647.0,27.58,27.61,27.52,27.53,313647.0
2016-12-07 13:00:00,27.54,27.57,27.5,27.5,264003.0,27.54,27.57,27.5,27.5,264003.0
2016-12-07 13:30:00,27.5,27.64,27.5,27.6,381978.0,27.5,27.64,27.5,27.6,381978.0
2016-12-07 14:00:00,27.61,27.68,27.59,27.65,472200.0,27.61,27.68,27.59,27.65,472200.0
2016-12-07 14:30:00,27.65,27.74,27.62,27.73,318303.0,27.65,27.74,27.62,27.73,318303.0
2016-12-07 15:00:00,27.73,27.84,27.68,27.82,426855.0,27.73,27.84,27.68,27.82,426855.0
2016-12-07 15:30:00,27.82,27.92,27.78,27.91,1418436.0,27.82,27.92,27.78,27.91,1418436.0
2016-12-08 09:30:00,28.52,29.94,28.42,29.67,4030503.0,28.52,29.94,28.42,29.67,4030503.0
2016-12-08 10:00:00,29.67,30.03,29.28,30.0,1773123.0,29.67,30.03,29.28,30.0,1773123.0
2016-12-08 10:30:00,30.01,30.45,29.81,30.4,1559607.0,30.01,30.45,29.81,30.4,1559607.0
2016-12-08 11:00:00,30.39,30.4,29.78,29.85,1334811.0,30.39,30.4,29.78,29.85,1334811.0
2016-12-08 11:30:00,29.85,29.96,29.69,29.95,619740.0,29.85,29.96,29.69,29.95,619740.0
2016-12-08 12:00:00,29.96,29.96,29.77,29.8,400314.0,29.96,29.96,29.77,29.8,400314.0
2016-12-08 12:30:00,29.79,30.01,29.78,29.93,446319.0,29.79,30.01,29.78,29.93,446319.0
2016-12-08 13:00:00,29.93,29.98,29.81,29.87,383031.0,29.93,29.98,29.81,29.87,383031.0
2016-12-08 13:30:00,29.88,29.93,29.83,29.88,618252.0,29.88,29.93,29.83,29.88,618252.0
2016-12-08 14:00:00,29.88,29.93,29.7,29.77,940326.0,29.88,29.93,29.7,29.77,940326.0
2016-12-08 14:30:00,29.78,29.79,29.51,29.67,981381.0,29.78,29.79,29.51,29.67,981381.0
2016-12-08 15:00:00,29.66,29.91,29.63,29.84,975543.0,29.66,29.91,29.63,29.84,975543.0
2016-12-08 15:30:00,29.84,29.86,29.74,29.77,1836891.0,29.84,29.86,29.74,29.77,1836891.0
2016-12-09 09:30:00,29.84,30.99,29.77,30.96,2113320.0,29.84,30.99,29.77,30.96,2113320.0
2016-12-09 10:00:00,30.96,30.98,30.39,30.43,1607136.0,30.96,30.98,30.39,30.43,1607136.0
2016-12-09 10:30:00,30.44,30.61,30.38,30.52,754470.0,30.44,30.61,30.38,30.52,754470.0
2016-12-09 11:00:00,30.53,30.55,30.26,30.26,591615.0,30.53,30.55,30.26,30.26,591615.0
2016-12-09 11:30:00,30.26,30.38,30.2,30.29,581109.0,30.26,30.38,30.2,30.29,581109.0
2016-12-09 12:00:00,30.27,30.48,30.26,30.39,469293.0,30.27,30.48,30.26,30.39,469293.0
2016-12-09 12:30:00,30.39,30.4,30.19,30.21,471771.0,30.39,30.4,30.19,30.21,471771.0
2016-12-09 13:00:00,30.22,30.32,30.16,30.2,520284.0,30.22,30.32,30.16,30.2,520284.0
2016-12-09 13:30:00,30.21,30.22,29.92,30.06,728874.0,30.21,30.22,29.92,30.06,728874.0
2016-12-09 14:00:00,30.06,30.07,29.94,30.03,491085.0,30.06,30.07,29.94,30.03,491085.0
2016-12-09 14:30:00,30.03,30.14,30.02,30.09,448569.0,30.03,30.14,30.02,30.09,448569.0
2016-12-09 15:00:00,30.1,30.24,30.05,30.24,554664.0,30.1,30.24,30.05,30.24,554664.0
2016-12-09 15:30:00,30.24,30.26,30.11,30.13,1306269.0,30.24,30.26,30.11,30.13,1306269.0
2016-12-12 09:30:00,30.02,30.4,30.02,30.37,726660.0,30.02,30.4,30.02,30.37,726660.0
2016-12-12 10:00:00,30.39,30.47,30.07,30.07,419430.0,30.39,30.47,30.07,30.07,419430.0
2016-12-12 10:30:00,30.08,30.14,29.98,30.11,589179.0,30.08,30.14,29.98,30.11,589179.0
2016-12-12 11:00:00,30.1,30.21,30.08,30.14,438345.0,30.1,30.21,30.08,30.14,438345.0
2016-12-12 11:30:00,30.14,30.14,29.98,30.0,468678.0,30.14,30.14,29.98,30.0,468678.0
2016-12-12 12:00:00,30.01,30.01,29.76,29.78,421044.0,30.01,30.01,29.76,29.78,421044.0
2016-12-12 12:30:00,29.79,29.87,29.77,29.81,277917.0,29.79,29.87,29.77,29.81,277917.0
2016-12-12 13:00:00,29.81,29.86,29.77,29.79,236739.0,29.81,29.86,29.77,29.79,236739.0
2016-12-12 13:30:00,29.8,29.81,29.61,29.64,508722.0,29.8,29.81,29.61,29.64,508722.0
2016-12-12 14:00:00,29.64,29.79,29.64,29.68,449811.0,29.64,29.79,29.64,29.68,449811.0
2016-12-12 14:30:00,29.69,29.71,29.51,29.57,476799.0,29.69,29.71,29.51,29.57,476799.0
2016-12-12 15:00:00,29.57,29.64,29.55,29.56,611820.0,29.57,29.64,29.55,29.56,611820.0
2016-12-12 15:30:00,29.57,29.69,29.57,29.61,988542.0,29.57,29.69,29.57,29.61,988542.0
2016-12-13 09:30:00,29.48,29.82,29.19,29.78,746295.0,29.48,29.82,29.19,29.78,746295.0
2016-12-13 10:00:00,29.78,29.85,29.7,29.74,526614.0,29.78,29.85,29.7,29.74,526614.0
2016-12-13 10:30:00,29.74,29.85,29.66,29.78,323889.0,29.74,29.85,29.66,29.78,323889.0
2016-12-13 11:00:00,29.78,29.92,29.73,29.92,376935.0,29.78,29.92,29.73,29.92,376935.0
2016-12-13 11:30:00,29.92,30.21,29.91,30.19,766464.0,29.92,30.21,29.91,30.19,766464.0
2016-12-13 12:00:00,30.19,30.37,30.18,30.28,787050.0,30.19,30.37,30.18,30.28,787050.0
2016-12-13 12:30:00,30.28,30.32,30.08,30.08,556281.0,30.28,30.32,30.08,30.08,556281.0
2016-12-13 13:00:00,30.08,30.2,30.0,30.05,623274.0,30.08,30.2,30.0,30.05,623274.0
2016-12-13 13:30:00,30.04,30.05,29.89,29.91,345462.0,30.04,30.05,29.89,29.91,345462.0
2016-12-13 14:00:00,29.91,30.0,29.81,29.81,556926.0,29.91,30.0,29.81,29.81,556926.0
2016-12-13 14:30:00,29.83,29.87,29.78,29.86,351444.0,29.83,29.87,29.78,29.86,351444.0
2016-12-13 15:00:00,29.87,29.88,29.78,29.84,416625.0,29.87,29.88,29.78,29.84,416625.0
2016-12-13 15:30:00,29.84,29.88,29.76,29.78,1135287.0,29.84,29.88,29.76,29.78,1135287.0
2016-12-14 09:30:00,29.92,30.76,29.92,30.25,1146138.0,29.92,30.76,29.92,30.25,1146138.0
2016-12-14 10:00:00,30.24,30.24,29.99,30.07,674991.0,30.24,30.24,29.99,30.07,674991.0
2016-12-14 10:30:00,30.06,30.19,29.98,30.15,558372.0,30.06,30.19,29.98,30.15,558372.0
2016-12-14 11:00:00,30.13,30.15,29.99,30.08,249300.0,30.13,30.15,29.99,30.08,249300.0
2016-12-14 11:30:00,30.06,30.06,29.88,29.92,382047.0,30.06,30.06,29.88,29.92,382047.0
2016-12-14 12:00:00,29.92,30.01,29.9,29.98,209421.0,29.92,30.01,29.9,29.98,209421.0
2016-12-14 12:30:00,29.99,30.06,29.95,30.06,166329.0,29.99,30.06,29.95,30.06,166329.0
2016-12-14 13:00:00,30.03,30.1,29.91,30.05,260292.0,30.03,30.1,29.91,30.05,260292.0
2016-12-14 13:30:00,30.05,30.18,30.02,30.16,226023.0,30.05,30.18,30.02,30.16,226023.0
2016-12-14 14:00:00,30.14,30.14,29.85,29.92,532572.0,30.14,30.14,29.85,29.92,532572.0
2016-12-14 14:30:00,29.94,30.12,29.91,30.01,253392.0,29.94,30.12,29.91,30.01,253392.0
2016-12-14 15:00:00,29.99,30.05,29.78,29.91,336021.0,29.99,30.05,29.78,29.91,336021.0
2016-12-14 15:30:00,29.93,30.08,29.86,29.94,707313.0,29.93,30.08,29.86,29.94,707313.0
2016-12-15 09:30:00,29.92,30.14,29.79,30.14,455238.0,29.92,30.14,29.79,30.14,455238.0
2016-12-15 10:00:00,30.16,30.28,30.04,30.06,614025.0,30.16,30.28,30.04,30.06,614025.0
2016-12-15 10:30:00,30.06,30.12,29.9,29.92,426702.0,30.06,30.12,29.9,29.92,426702.0
2016-12-15 11:00:00,29.94,30.12,29.92,30.05,354039.0,29.94,30.12,29.92,30.05,354039.0
2016-12-15 11:30:00,30.03,30.1,29.83,29.88,458712.0,30.03,30.1,29.83,29.88,458712.0
2016-12-15 12:00:00,29.9,30.0,29.84,29.85,446700.0,29.9,30.0,29.84,29.85,446700.0
2016-12-15 12:30:00,29.85,29.93,29.75,29.87,229986.0,29.85,29.93,29.75,29.87,229986.0
2016-12-15 13:00:00,29.88,29.97,29.82,29.9,194943.0,29.88,29.97,29.82,29.9,194943.0
2016-12-15 13:30:00,29.9,29.96,29.75,29.8,261045.0,29.9,29.96,29.75,29.8,261045.0
2016-12-15 14:00:00,29.79,29.91,29.77,29.91,270558.0,29.79,29.91,29.77,29.91,270558.0
2016-12-15 14:30:00,29.9,30.05,29.87,30.03,354336.0,29.9,30.05,29.87,30.03,354336.0
2016-12-15 15:00:00,30.03,30.18,30.02,30.16,440571.0,30.03,30.18,30.02,30.16,440571.0
2016-12-15 15:30:00,30.16,30.24,30.14,30.16,930486.0,30.16,30.24,30.14,30.16,930486.0
2016-12-16 09:30:00,30.42,30.75,30.31,30.55,1518762.0,30.42,30.75,30.31,30.55,1518762.0
2016-12-16 10:00:00,30.56,30.62,30.45,30.56,445701.0,30.56,30.62,30.45,30.56,445701.0
2016-12-16 10:30:00,30.55,30.75,30.48,30.68,562221.0,30.55,30.75,30.48,30.68,562221.0
2016-12-16 11:00:00,30.68,30.68,30.29,30.29,553911.0,30.68,30.68,30.29,30.29,553911.0
2016-12-16 11:30:00,30.28,30.46,30.27,30.43,533196.0,30.28,30.46,30.27,30.43,533196.0
2016-12-16 12:00:00,30.43,30.44,30.3,30.37,290118.0,30.43,30.44,30.3,30.37,290118.0
2016-12-16 12:30:00,30.36,30.47,30.34,30.4,272916.0,30.36,30.47,30.34,30.4,272916.0
2016-12-16 13:00:00,30.38,30.49,30.32,30.45,321051.0,30.38,30.49,30.32,30.45,321051.0
2016-12-16 13:30:00,30.45,30.7,30.45,30.63,529077.0,30.45,30.7,30.45,30.63,529077.0
2016-12-16 14:00:00,30.63,30.72,30.54,30.58,476589.0,30.63,30.72,30.54,30.58,476589.0
2016-12-16 14:30:00,30.58,30.62,30.52,30.62,352254.0,30.58,30.62,30.52,30.62,352254.0
2016-12-16 15:00:00,30.62,30.62,30.44,30.49,405318.0,30.62,30.62,30.44,30.49,405318.0
2016-12-16 15:30:00,30.49,30.52,30.39,30.46,1060821.0,30.49,30.52,30.39,30.46,1060821.0
2016-12-19 09:30:00,30.44,30.69,30.42,30.67,577461.0,30.44,30.69,30.42,30.67,577461.0
2016-12-19 10:00:00,30.67,30.69,30.5,30.59,414753.0,30.67,30.69,30.5,30.59,414753.0
2016-12-19 10:30:00,30.6,30.69,30.59,30.68,302541.0,30.6,30.69,30.59,30.68,302541.0
2016-12-19 11:00:00,30.68,30.69,30.59,30.67,278886.0,30.68,30.69,30.59,30.67,278886.0
2016-12-19 11:30:00,30.67,30.69,30.52,30.61,211965.0,30.67,30.69,30.52,30.61,211965.0
2016-12-19 12:00:00,30.62,30.73,30.6,30.69,365361.0,30.62,30.73,30.6,30.69,365361.0
2016-12-19 12:30:00,30.7,30.72,30.67,30.69,173160.0,30.7,30.72,30.67,30.69,173160.0
2016-12-19 13:00:00,30.69,30.73,30.67,30.72,284376.0,30.69,30.73,30.67,30.72,284376.0
2016-12-19 13:30:00,30.72,30.74,30.68,30.7,231405.0,30.72,30.74,30.68,30.7,231405.0
2016-12-19 14:00:00,30.7,30.73,30.68,30.69,254127.0,30.7,30.73,30.68,30.69,254127.0
2016-12-19 14:30:00,30.69,30.72,30.67,30.69,508065.0,30.69,30.72,30.67,30.69,508065.0
2016-12-19 15:00:00,30.69,30.7,30.58,30.59,711924.0,30.69,30.7,30.58,30.59,711924.0
2016-12-19 15:30:00,30.6,30.62,30.46,30.5,1008684.0,30.6,30.62,30.46,30.5,1008684.0
2016-12-20 09:30:00,30.51,30.75,30.25,30.27,607887.0,30.51,30.75,30.25,30.27,607887.0
2016-12-20 10:00:00,30.27,30.38,30.2,30.24,542568.0,30.27,30.38,30.2,30.24,542568.0
2016-12-20 10:30:00,30.24,30.35,30.24,30.33,233175.0,30.24,30.35,30.24,30.33,233175.0
2016-12-20 11:00:00,30.34,30.38,30.24,30.25,233739.0,30.34,30.38,30.24,30.25,233739.0
2016-12-20 11:30:00,30.25,30.27,30.18,30.18,244512.0,30.25,30.27,30.18,30.18,244512.0
2016-12-20 12:00:00,30.19,30.31,30.14,30.28,226128.0,30.19,30.31,30.14,30.28,226128.0
2016-12-20 12:30:00,30.28,30.3,30.2,30.2,175950.0,30.28,30.3,30.2,30.2,175950.0
2016-12-20 13:00:00,30.19,30.26,30.19,30.22,187350.0,30.19,30.26,30.19,30.22,187350.0
2016-12-20 13:30:00,30.22,30.24,30.15,30.17,190482.0,30.22,30.24,30.15,30.17,190482.0
2016-12-20 14:00:00,30.16,30.18,30.14,30.14,217200.0,30.16,30.18,30.14,30.14,217200.0
2016-12-20 14:30:00,30.15,30.33,30.14,30.32,221754.0,30.15,30.33,30.14,30.32,221754.0
2016-12-20 15:00:00,30.32,30.36,30.27,30.29,259911.0,30.32,30.36,30.27,30.29,259911.0
2016-12-20 15:30:00,30.29,30.3,30.21,30.29,548787.0,30.29,30.3,30.21,30.29,548787.0
2016-12-21 09:30:00,30.2,30.55,30.15,30.54,444843.0,30.2,30.55,30.15,30.54,444843.0
2016-12-21 10:00:00,30.54,30.6,30.46,30.56,351951.0,30.54,30.6,30.46,30.56,351951.0
2016-12-21 10:30:00,30.56,30.59,30.47,30.51,361815.0,30.56,30.59,30.47,30.51,361815.0
2016-12-21 11:00:00,30.51,30.56,30.44,30.51,326028.0,30.51,30.56,30.44,30.51,326028.0
2016-12-21 11:30:00,30.52,30.53,30.41,30.44,213663.0,30.52,30.53,30.41,30.44,213663.0
2016-12-21 12:00:00,30.45,30.5,30.43,30.5,205275.0,30.45,30.5,30.43,30.5,205275.0
2016-12-21 12:30:00,30.5,30.6,30.5,30.53,162762.0,30.5,30.6,30.5,30.53,162762.0
2016-12-21 13:00:00,30.53,30.53,30.42,30.42,203256.0,30.53,30.53,30.42,30.42,203256.0
2016-12-21 13:30:00,30.42,30.57,30.42,30.53,213936.0,30.42,30.57,30.42,30.53,213936.0
2016-12-21 14:00:00,30.53,30.68,30.53,30.64,330630.0,30.53,30.68,30.53,30.64,330630.0
2016-12-21 14:30:00,30.65,30.66,30.57,30.57,256563.0,30.65,30.66,30.57,30.57,256563.0
2016-12-21 15:00:00,30.57,30.59,30.52,30.52,288291.0,30.57,30.59,30.52,30.52,288291.0
2016-12-21 15:30:00,30.53,30.57,30.47,30.48,444591.0,30.53,30.57,30.47,30.48,444591.0
2016-12-22 09:30:00,30.49,30.72,30.37,30.6,461130.0,30.49,30.72,30.37,30.6,461130.0
2016-12-22 10:00:00,30.6,30.8,30.59,30.65,368145.0,30.6,30.8,30.59,30.65,368145.0
2016-12-22 10:30:00,30.65,30.65,30.46,30.47,342237.0,30.65,30.65,30.46,30.47,342237.0
2016-12-22 11:00:00,30.46,30.52,30.38,30.38,382908.0,30.46,30.52,30.38,30.38,382908.0
2016-12-22 11:30:00,30.38,30.53,30.35,30.51,346800.0,30.38,30.53,30.35,30.51,346800.0
2016-12-22 12:00:00,30.51,30.56,30.48,30.52,172356.0,30.51,30.56,30.48,30.52,172356.0
2016-12-22 12:30:00,30.53,30.57,30.49,30.52,150471.0,30.53,30.57,30.49,30.52,150471.0
2016-12-22 13:00:00,30.53,30.54,30.4,30.4,167820.0,30.53,30.54,30.4,30.4,167820.0
2016-12-22 13:30:00,30.41,30.54,30.41,30.53,237381.0,30.41,30.54,30.41,30.53,237381.0
2016-12-22 14:00:00,30.53,30.59,30.53,30.54,209880.0,30.53,30.59,30.53,30.54,209880.0
2016-12-22 14:30:00,30.56,30.6,30.53,30.56,189540.0,30.56,30.6,30.53,30.56,189540.0
2016-12-22 15:00:00,30.56,30.59,30.53,30.58,270261.0,30.56,30.59,30.53,30.58,270261.0
2016-12-22 15:30:00,30.58,30.62,30.56,30.6,500568.0,30.58,30.62,30.56,30.6,500568.0
2016-12-23 09:30:00,30.57,30.98,30.51,30.98,287577.0,30.57,30.98,30.51,30.98,287577.0
2016-12-23 10:00:00,30.98,31.02,30.93,31.01,259266.0,30.98,31.02,30.93,31.01,259266.0
2016-12-23 10:30:00,31.01,31.12,30.93,30.99,215154.0,31.01,31.12,30.93,30.99,215154.0
2016-12-23 11:00:00,30.98,31.04,30.93,31.02,280275.0,30.98,31.04,30.93,31.02,280275.0
2016-12-23 11:30:00,31.02,31.06,31.01,31.03,145482.0,31.02,31.06,31.01,31.03,145482.0
2016-12-23 12:00:00,31.03,31.05,31.01,31.02,172650.0,31.03,31.05,31.01,31.02,172650.0
2016-12-23 12:30:00,31.02,31.03,30.92,30.99,311883.0,31.02,31.03,30.92,30.99,311883.0
2016-12-23 13:00:00,30.99,31.0,30.93,30.96,151287.0,30.99,31.0,30.93,30.96,151287.0
2016-12-23 13:30:00,30.96,30.97,30.93,30.97,131433.0,30.96,30.97,30.93,30.97,131433.0
2016-12-23 14:00:00,30.97,31.0,30.94,30.95,135132.0,30.97,31.0,30.94,30.95,135132.0
2016-12-23 14:30:00,30.95,31.02,30.94,31.02,138417.0,30.95,31.02,30.94,31.02,138417.0
2016-12-23 15:00:00,31.02,31.03,30.94,30.96,274782.0,31.02,31.03,30.94,30.96,274782.0
2016-12-23 15:30:00,30.95,31.01,30.95,31.0,463245.0,30.95,31.01,30.95,31.0,463245.0
2016-12-27 09:30:00,31.06,31.36,31.05,31.34,447333.0,31.06,31.36,31.05,31.34,447333.0
2016-12-27 10:00:00,31.36,31.41,31.32,31.39,331125.0,31.36,31.41,31.32,31.39,331125.0
2016-12-27 10:30:00,31.39,31.41,31.34,31.34,361968.0,31.39,31.41,31.34,31.34,361968.0
2016-12-27 11:00:00,31.34,31.45,31.32,31.44,399699.0,31.34,31.45,31.32,31.44,399699.0
2016-12-27 11:30:00,31.44,31.5,31.33,31.34,241281.0,31.44,31.5,31.33,31.34,241281.0
2016-12-27 12:00:00,31.32,31.33,31.22,31.3,150315.0,31.32,31.33,31.22,31.3,150315.0
2016-12-27 12:30:00,31.29,31.37,31.27,31.34,203040.0,31.29,31.37,31.27,31.34,203040.0
2016-12-27 13:00:00,31.35,31.35,31.22,31.26,117588.0,31.35,31.35,31.22,31.26,117588.0
2016-12-27 13:30:00,31.27,31.27,31.16,31.18,149781.0,31.27,31.27,31.16,31.18,149781.0
2016-12-27 14:00:00,31.18,31.22,31.14,31.17,142956.0,31.18,31.22,31.14,31.17,142956.0
2016-12-27 14:30:00,31.17,31.27,31.17,31.23,171504.0,31.17,31.27,31.17,31.23,171504.0
2016-12-27 15:00:00,31.23,31.27,31.13,31.16,255492.0,31.23,31.27,31.13,31.16,255492.0
2016-12-27 15:30:00,31.16,31.18,31.09,31.12,361344.0,31.16,31.18,31.09,31.12,361344.0
2016-12-28 09:30:00,31.07,31.28,30.72,30.79,605037.0,31.07,31.28,30.72,30.79,605037.0
2016-12-28 10:00:00,30.77,31.01,30.74,30.98,403554.0,30.77,31.01,30.74,30.98,403554.0
2016-12-28 10:30:00,30.98,31.12,30.92,31.09,319725.0,30.98,31.12,30.92,31.09,319725.0
2016-12-28 11:00:00,31.09,31.2,31.02,31.19,279477.0,31.09,31.2,31.02,31.19,279477.0
2016-12-28 11:30:00,31.19,31.21,31.08,31.12,162117.0,31.19,31.21,31.08,31.12,162117.0
2016-12-28 12:00:00,31.12,31.13,31.06,31.1,197379.0,31.12,31.13,31.06,31.1,197379.0
2016-12-28 12:30:00,31.09,31.1,30.97,30.97,196329.0,31.09,31.1,30.97,30.97,196329.0
2016-12-28 13:00:00,30.98,31.07,30.98,30.99,169461.0,30.98,31.07,30.98,30.99,169461.0
2016-12-28 13:30:00,30.99,31.04,30.96,31.01,250131.0,30.99,31.04,30.96,31.01,250131.0
2016-12-28 14:00:00,31.02,31.05,30.99,31.01,221844.0,31.02,31.05,30.99,31.01,221844.0
2016-12-28 14:30:00,31.01,31.03,30.98,30.98,192372.0,31.01,31.03,30.98,30.98,192372.0
2016-12-28 15:00:00,30.98,31.01,30.91,30.95,352509.0,30.98,31.01,30.91,30.95,352509.0
2016-12-28 15:30:00,30.95,30.98,30.88,30.9,678930.0,30.95,30.98,30.88,30.9,678930.0
2016-12-29 09:30:00,30.9,31.3,30.89,31.14,373344.0,30.9,31.3,30.89,31.14,373344.0
2016-12-29 10:00:00,31.15,31.24,31.1,31.2,309162.0,31.15,31.24,31.1,31.2,309162.0
2016-12-29 10:30:00,31.22,31.29,31.19,31.24,308571.0,31.22,31.29,31.19,31.24,308571.0
2016-12-29 11:00:00,31.22,31.29,31.15,31.29,224001.0,31.22,31.29,31.15,31.29,224001.0
2016-12-29 11:30:00,31.29,31.33,31.2,31.22,174534.0,31.29,31.33,31.2,31.22,174534.0
2016-12-29 12:00:00,31.22,31.32,31.17,31.31,256482.0,31.22,31.32,31.17,31.31,256482.0
2016-12-29 12:30:00,31.31,31.37,31.27,31.32,192789.0,31.31,31.37,31.27,31.32,192789.0
2016-12-29 13:00:00,31.31,31.31,31.21,31.22,148320.0,31.31,31.31,31.21,31.22,148320.0
2016-12-29 13:30:00,31.22,31.22,31.14,31.21,155592.0,31.22,31.22,31.14,31.21,155592.0
2016-12-29 14:00:00,31.21,31.28,31.21,31.24,169233.0,31.21,31.28,31.21,31.24,169233.0
2016-12-29 14:30:00,31.24,31.25,31.16,31.19,184458.0,31.24,31.25,31.16,31.19,184458.0
2016-12-29 15:00:00,31.18,31.25,31.17,31.24,235887.0,31.18,31.25,31.17,31.24,235887.0
2016-12-29 15:30:00,31.24,31.28,31.22,31.24,536766.0,31.24,31.28,31.22,31.24,536766.0
2016-12-30 09:30:00,31.3,31.5,31.22,31.33,362685.0,31.3,31.5,31.22,31.33,362685.0
2016-12-30 10:00:00,31.29,31.53,31.27,31.46,233148.0,31.29,31.53,31.27,31.46,233148.0
2016-12-30 10:30:00,31.46,31.52,31.45,31.51,173157.0,31.46,31.52,31.45,31.51,173157.0
2016-12-30 11:00:00,31.51,31.52,31.43,31.47,156264.0,31.51,31.52,31.43,31.47,156264.0
2016-12-30 11:30:00,31.46,31.52,31.42,31.42,157398.0,31.46,31.52,31.42,31.42,157398.0
2016-12-30 12:00:00,31.42,31.42,31.31,31.4,135246.0,31.42,31.42,31.31,31.4,135246.0
2016-12-30 12:30:00,31.39,31.45,31.3,31.34,90084.0,31.39,31.45,31.3,31.34,90084.0
2016-12-30 13:00:00,31.33,31.37,31.28,31.34,106938.0,31.33,31.37,31.28,31.34,106938.0
2016-12-30 13:30:00,31.34,31.38,31.28,31.3,134268.0,31.34,31.38,31.28,31.3,134268.0
2016-12-30 14:00:00,31.29,31.31,31.25,31.26,125904.0,31.29,31.31,31.25,31.26,125904.0
2016-12-30 14:30:00,31.26,31.28,31.16,31.2,131067.0,31.26,31.28,31.16,31.2,131067.0
2016-12-30 15:00:00,31.21,31.32,31.19,31.31,191550.0,31.21,31.32,31.19,31.31,191550.0
2016-12-30 15:30:00,31.31,31.32,31.12,31.24,920631.0,31.31,31.32,31.12,31.24,920631.0
2017-01-03 09:30:00,31.27,31.67,31.02,31.56,776286.0,31.27,31.67,31.02,31.56,776286.0
2017-01-03 10:00:00,31.58,31.75,31.5,31.66,412581.0,31.58,31.75,31.5,31.66,412581.0
2017-01-03 10:30:00,31.66,31.74,31.54,31.72,372492.0,31.66,31.74,31.54,31.72,372492.0
2017-01-03 11:00:00,31.72,31.79,31.65,31.68,316119.0,31.72,31.79,31.65,31.68,316119.0
2017-01-03 11:30:00,31.67,31.72,31.53,31.63,207663.0,31.67,31.72,31.53,31.63,207663.0
2017-01-03 12:00:00,31.63,31.67,31.56,31.63,207624.0,31.63,31.67,31.56,31.63,207624.0
2017-01-03 12:30:00,31.62,31.71,31.62,31.68,230844.0,31.62,31.71,31.62,31.68,230844.0
2017-01-03 13:00:00,31.69,31.76,31.64,31.67,241401.0,31.69,31.76,31.64,31.67,241401.0
2017-01-03 13:30:00,31.67,31.72,31.63,31.64,267957.0,31.67,31.72,31.63,31.64,267957.0
2017-01-03 14:00:00,31.66,31.71,31.54,31.61,400062.0,31.66,31.71,31.54,31.61,400062.0
2017-01-03 14:30:00,31.61,31.69,31.6,31.64,382791.0,31.61,31.69,31.6,31.64,382791.0
2017-01-03 15:00:00,31.64,31.7,31.64,31.68,350505.0,31.64,31.7,31.64,31.68,350505.0
2017-01-03 15:30:00,31.67,31.84,31.66,31.84,884550.0,31.67,31.84,31.66,31.84,884550.0
2017-01-04 09:30:00,31.84,31.87,31.63,31.77,480942.0,31.84,31.87,31.63,31.77,480942.0
2017-01-04 10:00:00,31.78,32.1,31.78,31.87,352095.0,31.78,32.1,31.78,31.87,352095.0
2017-01-04 10:30:00,31.82,32.07,31.81,31.94,416721.0,31.82,32.07,31.81,31.94,416721.0
2017-01-04 11:00:00,31.95,32.19,31.94,32.19,334362.0,31.95,32.19,31.94,32.19,334362.0
2017-01-04 11:30:00,32.19,32.39,32.18,32.36,994572.0,32.19,32.39,32.18,32.36,994572.0
2017-01-04 12:00:00,32.36,32.43,32.21,32.22,293709.0,32.36,32.43,32.21,32.22,293709.0
2017-01-04 12:30:00,32.22,32.29,32.14,32.17,309393.0,32.22,32.29,32.14,32.17,309393.0
2017-01-04 13:00:00,32.18,32.3,32.17,32.26,236631.0,32.18,32.3,32.17,32.26,236631.0
2017-01-04 13:30:00,32.27,32.32,32.16,32.16,218613.0,32.27,32.32,32.16,32.16,218613.0
2017-01-04 14:00:00,32.16,32.32,32.15,32.26,251775.0,32.16,32.32,32.15,32.26,251775.0
2017-01-04 14:30:00,32.27,32.28,32.15,32.19,205677.0,32.27,32.28,32.15,32.19,205677.0
2017-01-04 15:00:00,32.2,32.27,32.14,32.18,232491.0,32.2,32.27,32.14,32.18,232491.0
2017-01-04 15:30:00,32.18,32.26,32.17,32.18,627096.0,32.18,32.26,32.17,32.18,627096.0
2017-01-05 09:30:00,32.3,32.64,32.24,32.32,445863.0,32.3,32.64,32.24,32.32,445863.0
2017-01-05 10:00:00,32.32,32.44,32.22,32.36,343035.0,32.32,32.44,32.22,32.36,343035.0
2017-01-05 10:30:00,32.35,32.48,32.26,32.4,239868.0,32.35,32.48,32.26,32.4,239868.0
2017-01-05 11:00:00,32.4,32.46,32.28,32.42,309096.0,32.4,32.46,32.28,32.42,309096.0
2017-01-05 11:30:00,32.42,32.47,32.33,32.36,189660.0,32.42,32.47,32.33,32.36,189660.0
2017-01-05 12:00:00,32.37,32.37,32.26,32.28,244122.0,32.37,32.37,32.26,32.28,244122.0
2017-01-05 12:30:00,32.3,32.3,32.2,32.21,129084.0,32.3,32.3,32.2,32.21,129084.0
2017-01-05 13:00:00,32.21,32.37,32.21,32.32,227904.0,32.21,32.37,32.21,32.32,227904.0
2017-01-05 13:30:00,32.31,32.37,32.26,32.36,185778.0,32.31,32.37,32.26,32.36,185778.0
2017-01-05 14:00:00,32.35,32.37,32.29,32.3,112203.0,32.35,32.37,32.29,32.3,112203.0
2017-01-05 14:30:00,32.3,32.34,32.24,32.24,128202.0,32.3,32.34,32.24,32.24,128202.0
2017-01-05 15:00:00,32.24,32.44,32.24,32.42,188190.0,32.24,32.44,32.24,32.42,188190.0
2017-01-05 15:30:00,32.42,32.44,32.32,32.4,596217.0,32.42,32.44,32.32,32.4,596217.0
2017-01-06 09:30:00,32.47,32.63,32.3,32.49,728064.0,32.47,32.63,32.3,32.49,728064.0
2017-01-06 10:00:00,32.49,32.54,32.4,32.43,595374.0,32.49,32.54,32.4,32.43,595374.0
2017-01-06 10:30:00,32.44,32.47,32.35,32.39,352737.0,32.44,32.47,32.35,32.39,352737.0
2017-01-06 11:00:00,32.4,32.47,32.33,32.35,339915.0,32.4,32.47,32.33,32.35,339915.0
2017-01-06 11:30:00,32.37,32.4,32.25,32.31,502656.0,32.37,32.4,32.25,32.31,502656.0
2017-01-06 12:00:00,32.31,32.35,32.3,32.35,290790.0,32.31,32.35,32.3,32.35,290790.0
2017-01-06 12:30:00,32.35,32.4,32.33,32.37,293430.0,32.35,32.4,32.33,32.37,293430.0
2017-01-06 13:00:00,32.37,32.43,32.31,32.34,239742.0,32.37,32.43,32.31,32.34,239742.0
2017-01-06 13:30:00,32.35,32.35,32.26,32.27,265605.0,32.35,32.35,32.26,32.27,265605.0
2017-01-06 14:00:00,32.27,32.32,32.23,32.23,328764.0,32.27,32.32,32.23,32.23,328764.0
2017-01-06 14:30:00,32.23,32.26,32.14,32.15,404118.0,32.23,32.26,32.14,32.15,404118.0
2017-01-06 15:00:00,32.15,32.3,32.15,32.27,534336.0,32.15,32.3,32.15,32.27,534336.0
2017-01-06 15:30:00,32.28,32.41,32.26,32.36,882510.0,32.28,32.41,32.26,32.36,882510.0
2017-01-09 09:30:00,32.52,32.83,32.44,32.62,380943.0,32.52,32.83,32.44,32.62,380943.0
2017-01-09 10:00:00,32.62,32.74,32.56,32.72,338934.0,32.62,32.74,32.56,32.72,338934.0
2017-01-09 10:30:00,32.72,32.88,32.69,32.76,271740.0,32.72,32.88,32.69,32.76,271740.0
2017-01-09 11:00:00,32.74,32.79,32.71,32.74,129897.0,32.74,32.79,32.71,32.74,129897.0
2017-01-09 11:30:00,32.72,32.8,32.67,32.79,215493.0,32.72,32.8,32.67,32.79,215493.0
2017-01-09 12:00:00,32.79,32.87,32.71,32.72,210087.0,32.79,32.87,32.71,32.72,210087.0
2017-01-09 12:30:00,32.72,32.73,32.66,32.69,198048.0,32.72,32.73,32.66,32.69,198048.0
2017-01-09 13:00:00,32.69,32.73,32.65,32.7,175761.0,32.69,32.73,32.65,32.7,175761.0
2017-01-09 13:30:00,32.69,32.71,32.64,32.67,169023.0,32.69,32.71,32.64,32.67,169023.0
2017-01-09 14:00:00,32.67,32.82,32.67,32.74,319305.0,32.67,32.82,32.67,32.74,319305.0
2017-01-09 14:30:00,32.74,32.74,32.66,32.71,179667.0,32.74,32.74,32.66,32.71,179667.0
2017-01-09 15:00:00,32.71,32.72,32.62,32.66,421401.0,32.71,32.72,32.62,32.66,421401.0
2017-01-09 15:30:00,32.66,32.73,32.65,32.66,611403.0,32.66,32.73,32.65,32.66,611403.0
2017-01-10 09:30:00,32.65,32.98,32.65,32.83,550857.0,32.65,32.98,32.65,32.83,550857.0
2017-01-10 10:00:00,32.81,32.88,32.77,32.86,252684.0,32.81,32.88,32.77,32.86,252684.0
2017-01-10 10:30:00,32.87,32.92,32.83,32.89,349221.0,32.87,32.92,32.83,32.89,349221.0
2017-01-10 11:00:00,32.88,33.12,32.88,33.07,486918.0,32.88,33.12,32.88,33.07,486918.0
2017-01-10 11:30:00,33.06,33.23,33.06,33.14,343977.0,33.06,33.23,33.06,33.14,343977.0
2017-01-10 12:00:00,33.14,33.23,33.13,33.19,173163.0,33.14,33.23,33.13,33.19,173163.0
2017-01-10 12:30:00,33.19,33.23,33.09,33.11,207069.0,33.19,33.23,33.09,33.11,207069.0
2017-01-10 13:00:00,33.1,33.18,33.08,33.12,264738.0,33.1,33.18,33.08,33.12,264738.0
2017-01-10 13:30:00,33.13,33.14,32.97,32.99,324942.0,33.13,33.14,32.97,32.99,324942.0
2017-01-10 14:00:00,33.0,33.1,32.99,33.08,283239.0,33.0,33.1,32.99,33.08,283239.0
2017-01-10 14:30:00,33.08,33.19,33.07,33.13,188970.0,33.08,33.19,33.07,33.13,188970.0
2017-01-10 15:00:00,33.13,33.17,33.11,33.13,226656.0,33.13,33.17,33.11,33.13,226656.0
2017-01-10 15:30:00,33.14,33.19,33.03,33.05,649170.0,33.14,33.19,33.03,33.05,649170.0
2017-01-11 09:30:00,33.09,33.12,32.84,32.92,444030.0,33.09,33.12,32.84,32.92,444030.0
2017-01-11 10:00:00,32.9,32.94,32.84,32.84,279975.0,32.9,32.94,32.84,32.84,279975.0
2017-01-11 10:30:00,32.84,32.95,32.78,32.81,299904.0,32.84,32.95,32.78,32.81,299904.0
2017-01-11 11:00:00,32.81,32.88,32.41,32.44,386142.0,32.81,32.88,32.41,32.44,386142.0
2017-01-11 11:30:00,32.43,32.77,32.35,32.76,277239.0,32.43,32.77,32.35,32.76,277239.0
2017-01-11 12:00:00,32.75,32.86,32.65,32.75,192261.0,32.75,32.86,32.65,32.75,192261.0
2017-01-11 12:30:00,32.75,32.77,32.58,32.69,148470.0,32.75,32.77,32.58,32.69,148470.0
2017-01-11 13:00:00,32.69,32.73,32.56,32.58,182217.0,32.69,32.73,32.56,32.58,182217.0
2017-01-11 13:30:00,32.55,32.7,32.55,32.64,292842.0,32.55,32.7,32.55,32.64,292842.0
2017-01-11 14:00:00,32.66,32.74,32.63,32.73,192987.0,32.66,32.74,32.63,32.73,192987.0
2017-01-11 14:30:00,32.74,32.81,32.71,32.76,151239.0,32.74,32.81,32.71,32.76,151239.0
2017-01-11 15:00:00,32.77,32.88,32.77,32.81,171825.0,32.77,32.88,32.77,32.81,171825.0
2017-01-11 15:30:00,32.81,32.89,32.8,32.88,504087.0,32.81,32.89,32.8,32.88,504087.0
2017-01-12 09:30:00,32.56,32.61,32.34,32.5,421281.0,32.56,32.61,32.34,32.5,421281.0
2017-01-12 10:00:00,32.47,32.49,32.17,32.27,380796.0,32.47,32.49,32.17,32.27,380796.0
2017-01-12 10:30:00,32.29,32.48,32.23,32.44,214584.0,32.29,32.48,32.23,32.44,214584.0
2017-01-12 11:00:00,32.43,32.46,32.38,32.42,244545.0,32.43,32.46,32.38,32.42,244545.0
2017-01-12 11:30:00,32.42,32.43,32.35,32.42,162366.0,32.42,32.43,32.35,32.42,162366.0
2017-01-12 12:00:00,32.42,32.57,32.4,32.57,171840.0,32.42,32.57,32.4,32.57,171840.0
2017-01-12 12:30:00,32.56,32.6,32.53,32.53,132630.0,32.56,32.6,32.53,32.53,132630.0
2017-01-12 13:00:00,32.54,32.6,32.5,32.54,128925.0,32.54,32.6,32.5,32.54,128925.0
2017-01-12 13:30:00,32.54,32.63,32.54,32.58,185571.0,32.54,32.63,32.54,32.58,185571.0
2017-01-12 14:00:00,32.59,32.61,32.49,32.49,223737.0,32.59,32.61,32.49,32.49,223737.0
2017-01-12 14:30:00,32.5,32.59,32.5,32.59,182850.0,32.5,32.59,32.5,32.59,182850.0
2017-01-12 15:00:00,32.59,32.6,32.53,32.53,174651.0,32.59,32.6,32.53,32.53,174651.0
2017-01-12 15:30:00,32.54,32.6,32.53,32.53,656340.0,32.54,32.6,32.53,32.53,656340.0
2017-01-13 09:30:00,32.65,32.65,32.08,32.1,621387.0,32.65,32.65,32.08,32.1,621387.0
2017-01-13 10:00:00,32.12,32.24,32.09,32.18,590673.0,32.12,32.24,32.09,32.18,590673.0
2017-01-13 10:30:00,32.16,32.25,32.07,32.07,550101.0,32.16,32.25,32.07,32.07,550101.0
2017-01-13 11:00:00,32.09,32.2,32.05,32.17,380250.0,32.09,32.2,32.05,32.17,380250.0
2017-01-13 11:30:00,32.18,32.44,32.16,32.43,250713.0,32.18,32.44,32.16,32.43,250713.0
2017-01-13 12:00:00,32.42,32.48,32.38,32.43,298464.0,32.42,32.48,32.38,32.43,298464.0
2017-01-13 12:30:00,32.43,32.51,32.42,32.48,198909.0,32.43,32.51,32.42,32.48,198909.0
2017-01-13 13:00:00,32.5,32.57,32.47,32.56,152430.0,32.5,32.57,32.47,32.56,152430.0
2017-01-13 13:30:00,32.56,32.58,32.47,32.51,165240.0,32.56,32.58,32.47,32.51,165240.0
2017-01-13 14:00:00,32.51,32.53,32.44,32.44,146178.0,32.51,32.53,32.44,32.44,146178.0
2017-01-13 14:30:00,32.44,32.47,32.42,32.46,123882.0,32.44,32.47,32.42,32.46,123882.0
2017-01-13 15:00:00,32.46,32.48,32.37,32.37,182910.0,32.46,32.48,32.37,32.37,182910.0
2017-01-13 15:30:00,32.37,32.4,32.29,32.37,835233.0,32.37,32.4,32.29,32.37,835233.0
2017-01-17 09:30:00,32.16,32.42,32.0,32.32,812805.0,32.16,32.42,32.0,32.32,812805.0
2017-01-17 10:00:00,32.32,32.45,32.17,32.29,528543.0,32.32,32.45,32.17,32.29,528543.0
2017-01-17 10:30:00,32.29,32.33,32.23,32.25,235875.0,32.29,32.33,32.23,32.25,235875.0
2017-01-17 11:00:00,32.24,32.28,32.17,32.22,166785.0,32.24,32.28,32.17,32.22,166785.0
2017-01-17 11:30:00,32.22,32.42,32.22,32.36,193494.0,32.22,32.42,32.22,32.36,193494.0
2017-01-17 12:00:00,32.36,32.4,32.33,32.38,65634.0,32.36,32.4,32.33,32.38,65634.0
2017-01-17 12:30:00,32.39,32.47,32.38,32.42,190647.0,32.39,32.47,32.38,32.42,190647.0
2017-01-17 13:00:00,32.43,32.45,32.41,32.42,216816.0,32.43,32.45,32.41,32.42,216816.0
2017-01-17 13:30:00,32.42,32.45,32.41,32.44,102066.0,32.42,32.45,32.41,32.44,102066.0
2017-01-17 14:00:00,32.43,32.43,32.27,32.29,145842.0,32.43,32.43,32.27,32.29,145842.0
2017-01-17 14:30:00,32.28,32.37,32.28,32.3,157014.0,32.28,32.37,32.28,32.3,157014.0
2017-01-17 15:00:00,32.31,32.32,32.2,32.21,305661.0,32.31,32.32,32.2,32.21,305661.0
2017-01-17 15:30:00,32.21,32.32,32.2,32.29,568398.0,32.21,32.32,32.2,32.29,568398.0
2017-01-18 09:30:00,32.4,32.47,31.94,32.0,300492.0,32.4,32.47,31.94,32.0,300492.0
2017-01-18 10:00:00,32.0,32.07,31.95,32.04,249339.0,32.0,32.07,31.95,32.04,249339.0
2017-01-18 10:30:00,32.05,32.05,31.97,32.01,226500.0,32.05,32.05,31.97,32.01,226500.0
2017-01-18 11:00:00,32.02,32.05,31.96,32.02,257676.0,32.02,32.05,31.96,32.02,257676.0
2017-01-18 11:30:00,32.01,32.06,31.98,31.99,164766.0,32.01,32.06,31.98,31.99,164766.0
2017-01-18 12:00:00,32.0,32.05,31.97,32.0,103209.0,32.0,32.05,31.97,32.0,103209.0
2017-01-18 12:30:00,32.0,32.02,31.94,31.95,194322.0,32.0,32.02,31.94,31.95,194322.0
2017-01-18 13:00:00,31.97,32.01,31.94,32.0,123534.0,31.97,32.01,31.94,32.0,123534.0
2017-01-18 13:30:00,32.01,32.04,31.97,32.0,106890.0,32.01,32.04,31.97,32.0,106890.0
2017-01-18 14:00:00,32.01,32.05,32.0,32.0,307755.0,32.01,32.05,32.0,32.0,307755.0
2017-01-18 14:30:00,32.0,32.01,31.9,31.9,248547.0,32.0,32.01,31.9,31.9,248547.0
2017-01-18 15:00:00,31.9,31.99,31.9,31.97,306267.0,31.9,31.99,31.9,31.97,306267.0
2017-01-18 15:30:00,31.97,31.99,31.91,31.93,896736.0,31.97,31.99,31.91,31.93,896736.0
2017-01-19 09:30:00,31.96,32.0,31.62,31.78,674316.0,31.96,32.0,31.62,31.78,674316.0
2017-01-19 10:00:00,31.77,31.96,31.76,31.9,281349.0,31.77,31.96,31.76,31.9,281349.0
2017-01-19 10:30:00,31.91,32.11,31.86,32.1,561684.0,31.91,32.11,31.86,32.1,561684.0
2017-01-19 11:00:00,32.09,32.24,32.08,32.13,642228.0,32.09,32.24,32.08,32.13,642228.0
2017-01-19 11:30:00,32.12,32.16,31.98,32.0,249369.0,32.12,32.16,31.98,32.0,249369.0
2017-01-19 12:00:00,31.99,32.12,31.99,32.04,145707.0,31.99,32.12,31.99,32.04,145707.0
2017-01-19 12:30:00,32.04,32.09,32.01,32.05,110163.0,32.04,32.09,32.01,32.05,110163.0
2017-01-19 13:00:00,32.05,32.05,31.93,32.0,179508.0,32.05,32.05,31.93,32.0,179508.0
2017-01-19 13:30:00,32.0,32.16,31.99,32.16,228381.0,32.0,32.16,31.99,32.16,228381.0
2017-01-19 14:00:00,32.15,32.15,31.87,31.97,408210.0,32.15,32.15,31.87,31.97,408210.0
2017-01-19 14:30:00,31.97,32.05,31.89,31.91,328581.0,31.97,32.05,31.89,31.91,328581.0
2017-01-19 15:00:00,31.91,32.05,31.91,32.03,261828.0,31.91,32.05,31.91,32.03,261828.0
2017-01-19 15:30:00,32.04,32.16,31.96,32.09,1159374.0,32.04,32.16,31.96,32.09,1159374.0
2017-01-20 09:30:00,32.01,32.31,32.01,32.12,459276.0,32.01,32.31,32.01,32.12,459276.0
2017-01-20 10:00:00,32.12,32.15,31.94,31.97,156564.0,32.12,32.15,31.94,31.97,156564.0
2017-01-20 10:30:00,31.97,32.02,31.86,31.86,231045.0,31.97,32.02,31.86,31.86,231045.0
2017-01-20 11:00:00,31.87,31.93,31.81,31.81,155208.0,31.87,31.93,31.81,31.81,155208.0
2017-01-20 11:30:00,31.81,31.87,31.79,31.82,83751.0,31.81,31.87,31.79,31.82,83751.0
2017-01-20 12:00:00,31.82,31.87,31.74,31.79,99921.0,31.82,31.87,31.74,31.79,99921.0
2017-01-20 12:30:00,31.78,31.83,31.69,31.73,217509.0,31.78,31.83,31.69,31.73,217509.0
2017-01-20 13:00:00,31.73,31.77,31.7,31.72,197871.0,31.73,31.77,31.7,31.72,197871.0
2017-01-20 13:30:00,31.71,31.75,31.67,31.72,140109.0,31.71,31.75,31.67,31.72,140109.0
2017-01-20 14:00:00,31.72,31.78,31.7,31.77,137682.0,31.72,31.78,31.7,31.77,137682.0
2017-01-20 14:30:00,31.76,31.78,31.72,31.75,142218.0,31.76,31.78,31.72,31.75,142218.0
2017-01-20 15:00:00,31.75,31.83,31.73,31.75,190179.0,31.75,31.83,31.73,31.75,190179.0
2017-01-20 15:30:00,31.74,31.84,31.73,31.84,451047.0,31.74,31.84,31.73,31.84,451047.0
2017-01-23 09:30:00,31.83,31.87,31.57,31.61,270594.0,31.83,31.87,31.57,31.61,270594.0
2017-01-23 10:00:00,31.6,31.7,31.59,31.67,246003.0,31.6,31.7,31.59,31.67,246003.0
2017-01-23 10:30:00,31.68,31.68,31.56,31.58,151137.0,31.68,31.68,31.56,31.58,151137.0
2017-01-23 11:00:00,31.58,31.68,31.53,31.59,182145.0,31.58,31.68,31.53,31.59,182145.0
2017-01-23 11:30:00,31.59,31.59,31.42,31.51,189720.0,31.59,31.59,31.42,31.51,189720.0
2017-01-23 12:00:00,31.52,31.71,31.52,31.71,181614.0,31.52,31.71,31.52,31.71,181614.0
2017-01-23 12:30:00,31.71,31.71,31.62,31.67,195195.0,31.71,31.71,31.62,31.67,195195.0
2017-01-23 13:00:00,31.66,31.68,31.63,31.63,119736.0,31.66,31.68,31.63,31.63,119736.0
2017-01-23 13:30:00,31.64,31.75,31.64,31.67,114372.0,31.64,31.75,31.64,31.67,114372.0
2017-01-23 14:00:00,31.67,31.72,31.63,31.71,115668.0,31.67,31.72,31.63,31.71,115668.0
2017-01-23 14:30:00,31.71,31.8,31.71,31.76,103848.0,31.71,31.8,31.71,31.76,103848.0
2017-01-23 15:00:00,31.75,31.76,31.63,31.67,216171.0,31.75,31.76,31.63,31.67,216171.0
2017-01-23 15:30:00,31.67,31.7,31.65,31.66,576300.0,31.67,31.7,31.65,31.66,576300.0
2017-01-24 09:30:00,31.77,31.81,31.31,31.31,302928.0,31.77,31.81,31.31,31.31,302928.0
2017-01-24 10:00:00,31.28,31.39,31.28,31.32,246933.0,31.28,31.39,31.28,31.32,246933.0
2017-01-24 10:30:00,31.32,31.35,31.31,31.32,242736.0,31.32,31.35,31.31,31.32,242736.0
2017-01-24 11:00:00,31.32,31.35,31.26,31.28,291252.0,31.32,31.35,31.26,31.28,291252.0
2017-01-24 11:30:00,31.29,31.41,31.29,31.37,308160.0,31.29,31.41,31.29,31.37,308160.0
2017-01-24 12:00:00,31.36,31.47,31.34,31.45,217944.0,31.36,31.47,31.34,31.45,217944.0
2017-01-24 12:30:00,31.44,31.47,31.42,31.44,188490.0,31.44,31.47,31.42,31.44,188490.0
2017-01-24 13:00:00,31.44,31.58,31.44,31.53,275904.0,31.44,31.58,31.44,31.53,275904.0
2017-01-24 13:30:00,31.53,31.56,31.48,31.48,211185.0,31.53,31.56,31.48,31.48,211185.0
2017-01-24 14:00:00,31.48,31.53,31.48,31.49,218439.0,31.48,31.53,31.48,31.49,218439.0
2017-01-24 14:30:00,31.49,31.52,31.45,31.52,273345.0,31.49,31.52,31.45,31.52,273345.0
2017-01-24 15:00:00,31.51,31.55,31.45,31.48,644325.0,31.51,31.55,31.45,31.48,644325.0
2017-01-24 15:30:00,31.48,31.5,31.45,31.46,594822.0,31.48,31.5,31.45,31.46,594822.0
2017-01-25 09:30:00,31.59,31.83,31.55,31.83,337392.0,31.59,31.83,31.55,31.83,337392.0
2017-01-25 10:00:00,31.83,31.94,31.76,31.92,335202.0,31.83,31.94,31.76,31.92,335202.0
2017-01-25 10:30:00,31.91,31.93,31.83,31.91,225258.0,31.91,31.93,31.83,31.91,225258.0
2017-01-25 11:00:00,31.92,32.06,31.9,32.0,329730.0,31.92,32.06,31.9,32.0,329730.0
2017-01-25 11:30:00,32.0,32.01,31.93,31.96,199935.0,32.0,32.01,31.93,31.96,199935.0
2017-01-25 12:00:00,31.96,32.05,31.95,32.04,283515.0,31.96,32.05,31.95,32.04,283515.0
2017-01-25 12:30:00,32.04,32.06,31.95,31.98,135117.0,32.04,32.06,31.95,31.98,135117.0
2017-01-25 13:00:00,31.98,32.06,31.98,32.05,151851.0,31.98,32.06,31.98,32.05,151851.0
2017-01-25 13:30:00,32.05,32.08,31.97,32.06,155637.0,32.05,32.08,31.97,32.06,155637.0
2017-01-25 14:00:00,32.06,32.12,32.02,32.05,263994.0,32.06,32.12,32.02,32.05,263994.0
2017-01-25 14:30:00,32.05,32.05,31.97,31.98,243099.0,32.05,32.05,31.97,31.98,243099.0
2017-01-25 15:00:00,31.98,32.06,31.98,32.06,271419.0,31.98,32.06,31.98,32.06,271419.0
2017-01-25 15:30:00,32.06,32.13,31.99,32.02,643215.0,32.06,32.13,31.99,32.02,643215.0
2017-01-26 09:30:00,32.06,32.3,31.8,31.9,429180.0,32.06,32.3,31.8,31.9,429180.0
2017-01-26 10:00:00,31.92,31.96,31.72,31.72,472044.0,31.92,31.96,31.72,31.72,472044.0
2017-01-26 10:30:00,31.72,31.91,31.66,31.89,325749.0,31.72,31.91,31.66,31.89,325749.0
2017-01-26 11:00:00,31.9,31.98,31.81,31.95,271503.0,31.9,31.98,31.81,31.95,271503.0
2017-01-26 11:30:00,31.94,32.09,31.93,31.98,340977.0,31.94,32.09,31.93,31.98,340977.0
2017-01-26 12:00:00,31.99,32.03,31.94,31.96,206478.0,31.99,32.03,31.94,31.96,206478.0
2017-01-26 12:30:00,31.97,31.99,31.94,31.96,116415.0,31.97,31.99,31.94,31.96,116415.0
2017-01-26 13:00:00,31.96,31.98,31.91,31.96,148734.0,31.96,31.98,31.91,31.96,148734.0
2017-01-26 13:30:00,31.96,31.99,31.85,31.86,137709.0,31.96,31.99,31.85,31.86,137709.0
2017-01-26 14:00:00,31.87,31.93,31.85,31.88,204555.0,31.87,31.93,31.85,31.88,204555.0
2017-01-26 14:30:00,31.89,31.89,31.74,31.77,219570.0,31.89,31.89,31.74,31.77,219570.0
2017-01-26 15:00:00,31.77,31.8,31.67,31.69,381417.0,31.77,31.8,31.67,31.69,381417.0
2017-01-26 15:30:00,31.7,31.75,31.67,31.71,793356.0,31.7,31.75,31.67,31.71,793356.0
2017-01-27 09:30:00,31.89,32.23,31.84,32.18,563169.0,31.89,32.23,31.84,32.18,563169.0
2017-01-27 10:00:00,32.18,32.18,31.88,31.93,295692.0,32.18,32.18,31.88,31.93,295692.0
2017-01-27 10:30:00,31.95,32.06,31.89,31.96,268827.0,31.95,32.06,31.89,31.96,268827.0
2017-01-27 11:00:00,31.96,32.08,31.91,32.04,217995.0,31.96,32.08,31.91,32.04,217995.0
2017-01-27 11:30:00,32.04,32.19,32.01,32.16,355143.0,32.04,32.19,32.01,32.16,355143.0
2017-01-27 12:00:00,32.16,32.22,32.12,32.21,153570.0,32.16,32.22,32.12,32.21,153570.0
2017-01-27 12:30:00,32.2,32.21,32.11,32.12,160065.0,32.2,32.21,32.11,32.12,160065.0
2017-01-27 13:00:00,32.12,32.17,32.06,32.13,139056.0,32.12,32.17,32.06,32.13,139056.0
2017-01-27 13:30:00,32.12,32.2,32.1,32.2,155286.0,32.12,32.2,32.1,32.2,155286.0
2017-01-27 14:00:00,32.2,32.43,32.2,32.38,325785.0,32.2,32.43,32.2,32.38,325785.0
2017-01-27 14:30:00,32.38,32.41,32.33,32.36,257217.0,32.38,32.41,32.33,32.36,257217.0
2017-01-27 15:00:00,32.35,32.4,32.33,32.34,249624.0,32.35,32.4,32.33,32.34,249624.0
2017-01-27 15:30:00,32.35,32.45,32.35,32.43,742707.0,32.35,32.45,32.35,32.43,742707.0
2017-01-30 09:30:00,32.36,32.41,32.09,32.09,291147.0,32.36,32.41,32.09,32.09,291147.0
2017-01-30 10:00:00,32.07,32.07,31.94,32.04,193233.0,32.07,32.07,31.94,32.04,193233.0
2017-01-30 10:30:00,32.04,32.06,31.83,31.85,301701.0,32.04,32.06,31.83,31.85,301701.0
2017-01-30 11:00:00,31.84,32.03,31.83,31.95,266517.0,31.84,32.03,31.83,31.95,266517.0
2017-01-30 11:30:00,31.95,32.09,31.94,32.06,165831.0,31.95,32.09,31.94,32.06,165831.0
2017-01-30 12:00:00,32.07,32.13,32.05,32.12,180609.0,32.07,32.13,32.05,32.12,180609.0
2017-01-30 12:30:00,32.12,32.12,32.03,32.07,158751.0,32.12,32.12,32.03,32.07,158751.0
2017-01-30 13:00:00,32.06,32.1,31.98,32.02,173583.0,32.06,32.1,31.98,32.02,173583.0
2017-01-30 13:30:00,32.03,32.08,32.02,32.06,144912.0,32.03,32.08,32.02,32.06,144912.0
2017-01-30 14:00:00,32.07,32.14,32.04,32.12,179712.0,32.07,32.14,32.04,32.12,179712.0
2017-01-30 14:30:00,32.12,32.14,32.07,32.13,148269.0,32.12,32.14,32.07,32.13,148269.0
2017-01-30 15:00:00,32.13,32.15,32.08,32.1,138612.0,32.13,32.15,32.08,32.1,138612.0
2017-01-30 15:30:00,32.1,32.16,32.07,32.14,362946.0,32.1,32.16,32.07,32.14,362946.0
2017-01-31 09:30:00,32.13,32.22,31.75,32.16,540870.0,32.13,32.22,31.75,32.16,540870.0
2017-01-31 10:00:00,32.16,32.3,32.1,32.24,460266.0,32.16,32.3,32.1,32.24,460266.0
2017-01-31 10:30:00,32.24,32.29,32.01,32.03,442107.0,32.24,32.29,32.01,32.03,442107.0
2017-01-31 11:00:00,32.04,32.23,32.03,32.15,401403.0,32.04,32.23,32.03,32.15,401403.0
2017-01-31 11:30:00,32.15,32.16,31.98,31.98,305685.0,32.15,32.16,31.98,31.98,305685.0
2017-01-31 12:00:00,31.98,31.98,31.88,31.92,450714.0,31.98,31.98,31.88,31.92,450714.0
2017-01-31 12:30:00,31.93,32.07,31.89,32.05,502062.0,31.93,32.07,31.89,32.05,502062.0
2017-01-31 13:00:00,32.05,32.1,31.98,32.0,217587.0,32.05,32.1,31.98,32.0,217587.0
2017-01-31 13:30:00,32.01,32.16,31.99,32.09,352428.0,32.01,32.16,31.99,32.09,352428.0
2017-01-31 14:00:00,32.08,32.2,32.07,32.15,872517.0,32.08,32.2,32.07,32.15,872517.0
2017-01-31 14:30:00,32.15,32.22,32.12,32.2,1121028.0,32.15,32.22,32.12,32.2,1121028.0
2017-01-31 15:00:00,32.22,32.27,32.14,32.15,735582.0,32.22,32.27,32.14,32.15,735582.0
2017-01-31 15:30:00,32.15,32.24,31.99,32.08,2554689.0,32.15,32.24,31.99,32.08,2554689.0
2017-02-01 09:30:00,32.17,32.68,32.12,32.57,721989.0,32.17,32.68,32.12,32.57,721989.0
2017-02-01 10:00:00,32.53,32.64,32.47,32.64,376428.0,32.53,32.64,32.47,32.64,376428.0
2017-02-01 10:30:00,32.64,32.79,32.58,32.69,742533.0,32.64,32.79,32.58,32.69,742533.0
2017-02-01 11:00:00,32.7,32.76,32.47,32.53,344958.0,32.7,32.76,32.47,32.53,344958.0
2017-02-01 11:30:00,32.53,32.57,32.41,32.46,381441.0,32.53,32.57,32.41,32.46,381441.0
2017-02-01 12:00:00,32.45,32.54,32.41,32.43,281526.0,32.45,32.54,32.41,32.43,281526.0
2017-02-01 12:30:00,32.44,32.5,32.41,32.47,324729.0,32.44,32.5,32.41,32.47,324729.0
2017-02-01 13:00:00,32.46,32.47,32.19,32.22,495207.0,32.46,32.47,32.19,32.22,495207.0
2017-02-01 13:30:00,32.23,32.3,32.04,32.13,592800.0,32.23,32.3,32.04,32.13,592800.0
2017-02-01 14:00:00,32.11,32.29,32.08,32.14,722769.0,32.11,32.29,32.08,32.14,722769.0
2017-02-01 14:30:00,32.14,32.39,32.12,32.39,644754.0,32.14,32.39,32.12,32.39,644754.0
2017-02-01 15:00:00,32.39,32.48,32.29,32.48,787551.0,32.39,32.48,32.29,32.48,787551.0
2017-02-01 15:30:00,32.48,32.68,32.41,32.67,1029591.0,32.48,32.68,32.41,32.67,1029591.0
2017-02-02 09:30:00,30.72,30.73,28.85,29.57,7328937.0,30.72,30.73,28.85,29.57,7328937.0
2017-02-02 10:00:00,29.55,29.68,29.2,29.65,2892435.0,29.55,29.68,29.2,29.65,2892435.0
2017-02-02 10:30:00,29.65,29.83,29.5,29.61,1633884.0,29.65,29.83,29.5,29.61,1633884.0
2017-02-02 11:00:00,29.61,29.86,29.6,29.7,901389.0,29.61,29.86,29.6,29.7,901389.0
2017-02-02 11:30:00,29.68,29.77,29.56,29.64,633096.0,29.68,29.77,29.56,29.64,633096.0
2017-02-02 12:00:00,29.65,29.66,29.5,29.51,612597.0,29.65,29.66,29.5,29.51,612597.0
2017-02-02 12:30:00,29.51,29.75,29.5,29.65,1102824.0,29.51,29.75,29.5,29.65,1102824.0
2017-02-02 13:00:00,29.65,29.65,29.48,29.5,1210830.0,29.65,29.65,29.48,29.5,1210830.0
2017-02-02 13:30:00,29.5,29.7,29.42,29.58,893946.0,29.5,29.7,29.42,29.58,893946.0
2017-02-02 14:00:00,29.58,29.65,29.52,29.59,727782.0,29.58,29.65,29.52,29.59,727782.0
2017-02-02 14:30:00,29.59,29.65,29.53,29.64,1372002.0,29.59,29.65,29.53,29.64,1372002.0
2017-02-02 15:00:00,29.63,29.85,29.61,29.81,1092153.0,29.63,29.85,29.61,29.81,1092153.0
2017-02-02 15:30:00,29.82,29.95,29.62,29.9,2989176.0,29.82,29.95,29.62,29.9,2989176.0
2017-02-03 09:30:00,30.14,30.47,30.07,30.1,2247189.0,30.14,30.47,30.07,30.1,2247189.0
2017-02-03 10:00:00,30.08,30.18,29.95,29.96,773676.0,30.08,30.18,29.95,29.96,773676.0
2017-02-03 10:30:00,29.96,30.02,29.84,30.0,1009749.0,29.96,30.02,29.84,30.0,1009749.0
2017-02-03 11:00:00,30.01,30.03,29.93,30.02,743763.0,30.01,30.03,29.93,30.02,743763.0
2017-02-03 11:30:00,30.02,30.03,29.87,30.0,657189.0,30.02,30.03,29.87,30.0,657189.0
2017-02-03 12:00:00,30.0,30.22,30.0,30.15,545751.0,30.0,30.22,30.0,30.15,545751.0
2017-02-03 12:30:00,30.15,30.15,29.97,30.06,361614.0,30.15,30.15,29.97,30.06,361614.0
2017-02-03 13:00:00,30.06,30.08,30.02,30.05,447114.0,30.06,30.08,30.02,30.05,447114.0
2017-02-03 13:30:00,30.05,30.08,30.04,30.05,413829.0,30.05,30.08,30.04,30.05,413829.0
2017-02-03 14:00:00,30.06,30.07,29.98,30.0,835854.0,30.06,30.07,29.98,30.0,835854.0
2017-02-03 14:30:00,30.0,30.22,30.0,30.22,727344.0,30.0,30.22,30.0,30.22,727344.0
2017-02-03 15:00:00,30.22,30.27,30.04,30.08,1080078.0,30.22,30.27,30.04,30.08,1080078.0
2017-02-03 15:30:00,30.08,30.24,30.06,30.15,2120196.0,30.08,30.24,30.06,30.15,2120196.0
2017-02-06 09:30:00,30.19,30.23,29.76,29.89,1458537.0,30.19,30.23,29.76,29.89,1458537.0
2017-02-06 10:00:00,29.9,29.9,29.62,29.66,999573.0,29.9,29.9,29.62,29.66,999573.0
2017-02-06 10:30:00,29.66,29.82,29.58,29.58,743043.0,29.66,29.82,29.58,29.58,743043.0
2017-02-06 11:00:00,29.57,29.73,29.56,29.59,621327.0,29.57,29.73,29.56,29.59,621327.0
2017-02-06 11:30:00,29.6,29.69,29.6,29.63,368100.0,29.6,29.69,29.6,29.63,368100.0
2017-02-06 12:00:00,29.63,29.74,29.62,29.65,805164.0,29.63,29.74,29.62,29.65,805164.0
2017-02-06 12:30:00,29.66,29.78,29.66,29.68,383997.0,29.66,29.78,29.66,29.68,383997.0
2017-02-06 13:00:00,29.68,29.72,29.65,29.7,365517.0,29.68,29.72,29.65,29.7,365517.0
2017-02-06 13:30:00,29.7,29.77,29.66,29.74,487362.0,29.7,29.77,29.66,29.74,487362.0
2017-02-06 14:00:00,29.74,29.78,29.66,29.73,409599.0,29.74,29.78,29.66,29.73,409599.0
2017-02-06 14:30:00,29.74,29.82,29.69,29.81,367257.0,29.74,29.82,29.69,29.81,367257.0
2017-02-06 15:00:00,29.8,29.89,29.79,29.84,588750.0,29.8,29.89,29.79,29.84,588750.0
2017-02-06 15:30:00,29.84,29.97,29.84,29.95,1098969.0,29.84,29.97,29.84,29.95,1098969.0
2017-02-07 09:30:00,30.05,30.28,29.96,30.2,565227.0,30.05,30.28,29.96,30.2,565227.0
2017-02-07 10:00:00,30.19,30.33,30.08,30.1,455112.0,30.19,30.33,30.08,30.1,455112.0
2017-02-07 10:30:00,30.1,30.21,30.09,30.19,281793.0,30.1,30.21,30.09,30.19,281793.0
2017-02-07 11:00:00,30.18,30.25,30.1,30.15,307920.0,30.18,30.25,30.1,30.15,307920.0
2017-02-07 11:30:00,30.15,30.23,30.13,30.21,265554.0,30.15,30.23,30.13,30.21,265554.0
2017-02-07 12:00:00,30.2,30.26,30.16,30.19,241731.0,30.2,30.26,30.16,30.19,241731.0
2017-02-07 12:30:00,30.19,30.21,30.16,30.2,399438.0,30.19,30.21,30.16,30.2,399438.0
2017-02-07 13:00:00,30.19,30.29,30.18,30.22,450825.0,30.19,30.29,30.18,30.22,450825.0
2017-02-07 13:30:00,30.21,30.23,30.17,30.18,579771.0,30.21,30.23,30.17,30.18,579771.0
2017-02-07 14:00:00,30.18,30.22,30.16,30.18,523266.0,30.18,30.22,30.16,30.18,523266.0
2017-02-07 14:30:00,30.18,30.2,30.15,30.2,277500.0,30.18,30.2,30.15,30.2,277500.0
2017-02-07 15:00:00,30.2,30.25,30.17,30.24,491544.0,30.2,30.25,30.17,30.24,491544.0
2017-02-07 15:30:00,30.23,30.25,30.18,30.23,1028601.0,30.23,30.25,30.18,30.23,1028601.0
2017-02-08 09:30:00,30.15,30.37,30.1,30.32,1249422.0,30.15,30.37,30.1,30.32,1249422.0
2017-02-08 10:00:00,30.31,30.36,30.14,30.2,376770.0,30.31,30.36,30.14,30.2,376770.0
2017-02-08 10:30:00,30.19,30.33,30.18,30.23,226269.0,30.19,30.33,30.18,30.23,226269.0
2017-02-08 11:00:00,30.24,30.32,30.21,30.29,232281.0,30.24,30.32,30.21,30.29,232281.0
2017-02-08 11:30:00,30.3,30.33,30.23,30.25,389190.0,30.3,30.33,30.23,30.25,389190.0
2017-02-08 12:00:00,30.26,30.34,30.25,30.31,201441.0,30.26,30.34,30.25,30.31,201441.0
2017-02-08 12:30:00,30.31,30.31,30.23,30.25,145173.0,30.31,30.31,30.23,30.25,145173.0
2017-02-08 13:00:00,30.25,30.28,30.22,30.25,126690.0,30.25,30.28,30.22,30.25,126690.0
2017-02-08 13:30:00,30.25,30.34,30.24,30.32,173856.0,30.25,30.34,30.24,30.32,173856.0
2017-02-08 14:00:00,30.32,30.33,30.27,30.28,193344.0,30.32,30.33,30.27,30.28,193344.0
2017-02-08 14:30:00,30.29,30.3,30.23,30.25,272979.0,30.29,30.3,30.23,30.25,272979.0
2017-02-08 15:00:00,30.25,30.29,30.23,30.29,307923.0,30.25,30.29,30.23,30.29,307923.0
2017-02-08 15:30:00,30.28,30.28,30.23,30.27,504987.0,30.28,30.28,30.23,30.27,504987.0
2017-02-09 09:30:00,30.29,30.35,30.13,30.17,269037.0,30.29,30.35,30.13,30.17,269037.0
2017-02-09 10:00:00,30.19,30.29,30.05,30.25,519561.0,30.19,30.29,30.05,30.25,519561.0
2017-02-09 10:30:00,30.27,30.27,30.19,30.26,99171.0,30.27,30.27,30.19,30.26,99171.0
2017-02-09 11:00:00,30.26,30.32,30.23,30.27,279174.0,30.26,30.32,30.23,30.27,279174.0
2017-02-09 11:30:00,30.26,30.31,30.26,30.3,254637.0,30.26,30.31,30.26,30.3,254637.0
2017-02-09 12:00:00,30.3,30.3,30.23,30.27,277284.0,30.3,30.3,30.23,30.27,277284.0
2017-02-09 12:30:00,30.28,30.3,30.25,30.26,94878.0,30.28,30.3,30.25,30.26,94878.0
2017-02-09 13:00:00,30.26,30.33,30.26,30.33,136914.0,30.26,30.33,30.26,30.33,136914.0
2017-02-09 13:30:00,30.32,30.33,30.29,30.31,112653.0,30.32,30.33,30.29,30.31,112653.0
2017-02-09 14:00:00,30.31,30.4,30.31,30.35,227973.0,30.31,30.4,30.31,30.35,227973.0
2017-02-09 14:30:00,30.35,30.37,30.31,30.33,112284.0,30.35,30.37,30.31,30.33,112284.0
2017-02-09 15:00:00,30.33,30.34,30.29,30.32,240369.0,30.33,30.34,30.29,30.32,240369.0
2017-02-09 15:30:00,30.32,30.32,30.26,30.27,640800.0,30.32,30.32,30.26,30.27,640800.0
2017-02-10 09:30:00,30.24,30.26,29.96,30.01,945240.0,30.24,30.26,29.96,30.01,945240.0
2017-02-10 10:00:00,30.01,30.24,30.0,30.17,543060.0,30.01,30.24,30.0,30.17,543060.0
2017-02-10 10:30:00,30.17,30.19,30.07,30.1,270546.0,30.17,30.19,30.07,30.1,270546.0
2017-02-10 11:00:00,30.1,30.11,29.99,30.03,694392.0,30.1,30.11,29.99,30.03,694392.0
2017-02-10 11:30:00,30.03,30.05,29.97,30.01,354270.0,30.03,30.05,29.97,30.01,354270.0
2017-02-10 12:00:00,30.01,30.02,29.98,30.0,109803.0,30.01,30.02,29.98,30.0,109803.0
2017-02-10 12:30:00,30.0,30.03,29.97,30.02,239607.0,30.0,30.03,29.97,30.02,239607.0
2017-02-10 13:00:00,30.01,30.03,29.98,29.99,288879.0,30.01,30.03,29.98,29.99,288879.0
2017-02-10 13:30:00,29.99,30.05,29.98,30.04,389442.0,29.99,30.05,29.98,30.04,389442.0
2017-02-10 14:00:00,30.03,30.04,30.02,30.03,218712.0,30.03,30.04,30.02,30.03,218712.0
2017-02-10 14:30:00,30.03,30.04,30.02,30.03,354507.0,30.03,30.04,30.02,30.03,354507.0
2017-02-10 15:00:00,30.03,30.1,30.03,30.09,324873.0,30.03,30.1,30.03,30.09,324873.0
2017-02-10 15:30:00,30.08,30.13,30.08,30.11,513669.0,30.08,30.13,30.08,30.11,513669.0
2017-02-13 09:30:00,30.04,30.17,29.97,30.04,781122.0,30.04,30.17,29.97,30.04,781122.0
2017-02-13 10:00:00,30.04,30.13,30.02,30.12,390507.0,30.04,30.13,30.02,30.12,390507.0
2017-02-13 10:30:00,30.12,30.13,30.03,30.1,294861.0,30.12,30.13,30.03,30.1,294861.0
2017-02-13 11:00:00,30.11,30.12,30.08,30.09,146715.0,30.11,30.12,30.08,30.09,146715.0
2017-02-13 11:30:00,30.08,30.08,29.99,30.0,199053.0,30.08,30.08,29.99,30.0,199053.0
2017-02-13 12:00:00,30.0,30.03,29.95,29.96,657924.0,30.0,30.03,29.95,29.96,657924.0
2017-02-13 12:30:00,29.95,29.97,29.92,29.95,674976.0,29.95,29.97,29.92,29.95,674976.0
2017-02-13 13:00:00,29.95,29.97,29.9,29.92,872220.0,29.95,29.97,29.9,29.92,872220.0
2017-02-13 13:30:00,29.93,29.94,29.88,29.88,193395.0,29.93,29.94,29.88,29.88,193395.0
2017-02-13 14:00:00,29.89,29.9,29.87,29.88,297258.0,29.89,29.9,29.87,29.88,297258.0
2017-02-13 14:30:00,29.88,29.97,29.84,29.95,262863.0,29.88,29.97,29.84,29.95,262863.0
2017-02-13 15:00:00,29.95,30.0,29.92,30.0,302709.0,29.95,30.0,29.92,30.0,302709.0
2017-02-13 15:30:00,30.0,30.0,29.96,29.98,563673.0,30.0,30.0,29.96,29.98,563673.0
2017-02-14 09:30:00,29.93,30.09,29.9,30.01,300495.0,29.93,30.09,29.9,30.01,300495.0
2017-02-14 10:00:00,30.01,30.02,29.94,29.97,427008.0,30.01,30.02,29.94,29.97,427008.0
2017-02-14 10:30:00,29.97,29.97,29.93,29.95,185976.0,29.97,29.97,29.93,29.95,185976.0
2017-02-14 11:00:00,29.95,29.96,29.88,29.88,187005.0,29.95,29.96,29.88,29.88,187005.0
2017-02-14 11:30:00,29.88,29.89,29.79,29.88,183942.0,29.88,29.89,29.79,29.88,183942.0
2017-02-14 12:00:00,29.89,29.99,29.89,29.97,184194.0,29.89,29.99,29.89,29.97,184194.0
2017-02-14 12:30:00,29.97,29.97,29.93,29.93,142461.0,29.97,29.97,29.93,29.93,142461.0
2017-02-14 13:00:00,29.94,29.98,29.93,29.94,331035.0,29.94,29.98,29.93,29.94,331035.0
2017-02-14 13:30:00,29.95,29.97,29.93,29.95,251205.0,29.95,29.97,29.93,29.95,251205.0
2017-02-14 14:00:00,29.95,29.97,29.87,29.87,355023.0,29.95,29.97,29.87,29.87,355023.0
2017-02-14 14:30:00,29.88,29.89,29.82,29.83,312645.0,29.88,29.89,29.82,29.83,312645.0
2017-02-14 15:00:00,29.83,29.86,29.77,29.77,535806.0,29.83,29.86,29.77,29.77,535806.0
2017-02-14 15:30:00,29.78,29.85,29.74,29.82,1057965.0,29.78,29.85,29.74,29.82,1057965.0
2017-02-15 09:30:00,29.81,30.08,29.77,29.97,272502.0,29.81,30.08,29.77,29.97,272502.0
2017-02-15 10:00:00,29.98,30.22,29.96,30.16,314949.0,29.98,30.22,29.96,30.16,314949.0
2017-02-15 10:30:00,30.15,30.15,29.97,30.07,313032.0,30.15,30.15,29.97,30.07,313032.0
2017-02-15 11:00:00,30.07,30.1,30.0,30.01,286689.0,30.07,30.1,30.0,30.01,286689.0
2017-02-15 11:30:00,30.03,30.04,29.95,29.96,242259.0,30.03,30.04,29.95,29.96,242259.0
2017-02-15 12:00:00,29.96,30.02,29.95,30.01,105189.0,29.96,30.02,29.95,30.01,105189.0
2017-02-15 12:30:00,30.01,30.03,29.99,30.01,110580.0,30.01,30.03,29.99,30.01,110580.0
2017-02-15 13:00:00,30.02,30.05,29.99,30.01,150378.0,30.02,30.05,29.99,30.01,150378.0
2017-02-15 13:30:00,30.01,30.03,29.99,29.99,148401.0,30.01,30.03,29.99,29.99,148401.0
2017-02-15 14:00:00,30.0,30.08,29.99,30.05,1069254.0,30.0,30.08,29.99,30.05,1069254.0
2017-02-15 14:30:00,30.06,30.13,30.06,30.11,404634.0,30.06,30.13,30.06,30.11,404634.0
2017-02-15 15:00:00,30.11,30.16,30.1,30.15,357174.0,30.11,30.16,30.1,30.15,357174.0
2017-02-15 15:30:00,30.15,30.15,30.09,30.1,554115.0,30.15,30.15,30.09,30.1,554115.0
2017-02-16 09:30:00,30.12,30.19,29.85,29.95,374091.0,30.12,30.19,29.85,29.95,374091.0
2017-02-16 10:00:00,29.98,30.06,29.92,29.99,297255.0,29.98,30.06,29.92,29.99,297255.0
2017-02-16 10:30:00,29.99,30.01,29.76,29.82,356706.0,29.99,30.01,29.76,29.82,356706.0
2017-02-16 11:00:00,29.83,29.87,29.76,29.84,270147.0,29.83,29.87,29.76,29.84,270147.0
2017-02-16 11:30:00,29.83,29.84,29.76,29.82,313752.0,29.83,29.84,29.76,29.82,313752.0
2017-02-16 12:00:00,29.83,29.84,29.74,29.8,212985.0,29.83,29.84,29.74,29.8,212985.0
2017-02-16 12:30:00,29.8,29.85,29.8,29.81,239280.0,29.8,29.85,29.8,29.81,239280.0
2017-02-16 13:00:00,29.8,29.82,29.77,29.78,235209.0,29.8,29.82,29.77,29.78,235209.0
2017-02-16 13:30:00,29.77,29.83,29.77,29.82,221019.0,29.77,29.83,29.77,29.82,221019.0
2017-02-16 14:00:00,29.83,29.98,29.82,29.9,520641.0,29.83,29.98,29.82,29.9,520641.0
2017-02-16 14:30:00,29.9,29.97,29.88,29.94,223728.0,29.9,29.97,29.88,29.94,223728.0
2017-02-16 15:00:00,29.94,29.96,29.9,29.91,305160.0,29.94,29.96,29.9,29.91,305160.0
2017-02-16 15:30:00,29.91,29.99,29.88,29.98,588861.0,29.91,29.99,29.88,29.98,588861.0
2017-02-17 09:30:00,29.96,30.03,29.84,29.88,285483.0,29.96,30.03,29.84,29.88,285483.0
2017-02-17 10:00:00,29.88,29.95,29.8,29.95,245961.0,29.88,29.95,29.8,29.95,245961.0
2017-02-17 10:30:00,29.91,29.97,29.86,29.86,230928.0,29.91,29.97,29.86,29.86,230928.0
2017-02-17 11:00:00,29.87,29.9,29.8,29.8,255969.0,29.87,29.9,29.8,29.8,255969.0
2017-02-17 11:30:00,29.82,29.89,29.82,29.84,151560.0,29.82,29.89,29.82,29.84,151560.0
2017-02-17 12:00:00,29.84,29.85,29.75,29.83,1177881.0,29.84,29.85,29.75,29.83,1177881.0
2017-02-17 12:30:00,29.83,29.99,29.82,29.98,761499.0,29.83,29.99,29.82,29.98,761499.0
2017-02-17 13:00:00,29.97,29.99,29.83,29.83,214284.0,29.97,29.99,29.83,29.83,214284.0
2017-02-17 13:30:00,29.85,29.87,29.79,29.81,247551.0,29.85,29.87,29.79,29.81,247551.0
2017-02-17 14:00:00,29.81,29.86,29.79,29.84,228396.0,29.81,29.86,29.79,29.84,228396.0
2017-02-17 14:30:00,29.85,29.85,29.81,29.82,186582.0,29.85,29.85,29.81,29.82,186582.0
2017-02-17 15:00:00,29.83,29.94,29.82,29.92,639510.0,29.83,29.94,29.82,29.92,639510.0
2017-02-17 15:30:00,29.93,29.94,29.86,29.91,912030.0,29.93,29.94,29.86,29.91,912030.0
2017-02-21 09:30:00,31.16,31.43,30.75,31.25,2998056.0,31.16,31.43,30.75,31.25,2998056.0
2017-02-21 10:00:00,31.26,31.4,31.21,31.21,757560.0,31.26,31.4,31.21,31.21,757560.0
2017-02-21 10:30:00,31.22,31.32,31.1,31.13,636072.0,31.22,31.32,31.1,31.13,636072.0
2017-02-21 11:00:00,31.13,31.21,30.99,31.01,457593.0,31.13,31.21,30.99,31.01,457593.0
2017-02-21 11:30:00,31.01,31.05,30.9,30.99,704277.0,31.01,31.05,30.9,30.99,704277.0
2017-02-21 12:00:00,30.99,31.03,30.91,30.98,507390.0,30.99,31.03,30.91,30.98,507390.0
2017-02-21 12:30:00,30.97,31.01,30.92,31.0,268920.0,30.97,31.01,30.92,31.0,268920.0
2017-02-21 13:00:00,30.99,30.99,30.9,30.91,406203.0,30.99,30.99,30.9,30.91,406203.0
2017-02-21 13:30:00,30.9,30.91,30.76,30.88,347547.0,30.9,30.91,30.76,30.88,347547.0
2017-02-21 14:00:00,30.89,30.94,30.87,30.94,262704.0,30.89,30.94,30.87,30.94,262704.0
2017-02-21 14:30:00,30.93,30.93,30.87,30.88,356073.0,30.93,30.93,30.87,30.88,356073.0
2017-02-21 15:00:00,30.88,30.92,30.84,30.92,427371.0,30.88,30.92,30.84,30.92,427371.0
2017-02-21 15:30:00,30.92,30.95,30.88,30.89,767427.0,30.92,30.95,30.88,30.89,767427.0
2017-02-22 09:30:00,30.8,30.87,30.63,30.72,546330.0,30.8,30.87,30.63,30.72,546330.0
2017-02-22 10:00:00,30.73,30.78,30.69,30.73,463590.0,30.73,30.78,30.69,30.73,463590.0
2017-02-22 10:30:00,30.73,30.82,30.7,30.82,317676.0,30.73,30.82,30.7,30.82,317676.0
2017-02-22 11:00:00,30.81,30.86,30.73,30.85,406113.0,30.81,30.86,30.73,30.85,406113.0
2017-02-22 11:30:00,30.84,30.89,30.83,30.83,295374.0,30.84,30.89,30.83,30.83,295374.0
2017-02-22 12:00:00,30.83,30.86,30.76,30.82,404517.0,30.83,30.86,30.76,30.82,404517.0
2017-02-22 12:30:00,30.81,30.81,30.72,30.72,561330.0,30.81,30.81,30.72,30.72,561330.0
2017-02-22 13:00:00,30.71,30.72,30.67,30.7,231987.0,30.71,30.72,30.67,30.7,231987.0
2017-02-22 13:30:00,30.7,30.76,30.69,30.73,295239.0,30.7,30.76,30.69,30.73,295239.0
2017-02-22 14:00:00,30.73,30.74,30.69,30.72,361737.0,30.73,30.74,30.69,30.72,361737.0
2017-02-22 14:30:00,30.72,30.77,30.7,30.77,274296.0,30.72,30.77,30.7,30.77,274296.0
2017-02-22 15:00:00,30.76,30.79,30.74,30.79,383088.0,30.76,30.79,30.74,30.79,383088.0
2017-02-22 15:30:00,30.79,30.79,30.71,30.74,796650.0,30.79,30.79,30.71,30.74,796650.0
2017-02-23 09:30:00,33.42,33.49,32.07,32.09,3833601.0,33.42,33.49,32.07,32.09,3833601.0
2017-02-23 10:00:00,32.09,32.22,31.89,32.12,2248641.0,32.09,32.22,31.89,32.12,2248641.0
2017-02-23 10:30:00,32.13,32.34,32.08,32.11,1413630.0,32.13,32.34,32.08,32.11,1413630.0
2017-02-23 11:00:00,32.11,32.13,31.77,31.83,1108578.0,32.11,32.13,31.77,31.83,1108578.0
2017-02-23 11:30:00,31.83,31.84,31.59,31.62,494523.0,31.83,31.84,31.59,31.62,494523.0
2017-02-23 12:00:00,31.61,31.64,31.49,31.59,486429.0,31.61,31.64,31.49,31.59,486429.0
2017-02-23 12:30:00,31.58,31.81,31.58,31.65,990705.0,31.58,31.81,31.58,31.65,990705.0
2017-02-23 13:00:00,31.65,31.7,31.48,31.55,288048.0,31.65,31.7,31.48,31.55,288048.0
2017-02-23 13:30:00,31.54,31.71,31.54,31.69,494982.0,31.54,31.71,31.54,31.69,494982.0
2017-02-23 14:00:00,31.69,32.03,31.68,32.0,1367616.0,31.69,32.03,31.68,32.0,1367616.0
2017-02-23 14:30:00,32.0,32.2,31.98,32.07,1256319.0,32.0,32.2,31.98,32.07,1256319.0
2017-02-23 15:00:00,32.07,32.11,31.95,31.98,718623.0,32.07,32.11,31.95,31.98,718623.0
2017-02-23 15:30:00,31.97,31.99,31.88,31.9,956769.0,31.97,31.99,31.88,31.9,956769.0
2017-02-24 09:30:00,31.62,31.67,31.41,31.58,600762.0,31.62,31.67,31.41,31.58,600762.0
2017-02-24 10:00:00,31.6,31.61,31.37,31.43,459042.0,31.6,31.61,31.37,31.43,459042.0
2017-02-24 10:30:00,31.42,31.49,31.39,31.47,208224.0,31.42,31.49,31.39,31.47,208224.0
2017-02-24 11:00:00,31.47,31.58,31.45,31.49,368151.0,31.47,31.58,31.45,31.49,368151.0
2017-02-24 11:30:00,31.49,31.55,31.44,31.45,491166.0,31.49,31.55,31.44,31.45,491166.0
2017-02-24 12:00:00,31.44,31.48,31.41,31.44,222711.0,31.44,31.48,31.41,31.44,222711.0
2017-02-24 12:30:00,31.43,31.61,31.43,31.61,240477.0,31.43,31.61,31.43,31.61,240477.0
2017-02-24 13:00:00,31.61,31.61,31.52,31.54,151926.0,31.61,31.61,31.52,31.54,151926.0
2017-02-24 13:30:00,31.53,31.58,31.51,31.58,134838.0,31.53,31.58,31.51,31.58,134838.0
2017-02-24 14:00:00,31.58,31.58,31.52,31.56,156474.0,31.58,31.58,31.52,31.56,156474.0
2017-02-24 14:30:00,31.57,31.62,31.54,31.54,186117.0,31.57,31.62,31.54,31.54,186117.0
2017-02-24 15:00:00,31.54,31.62,31.46,31.59,422757.0,31.54,31.62,31.46,31.59,422757.0
2017-02-24 15:30:00,31.6,31.6,31.54,31.58,815697.0,31.6,31.6,31.54,31.58,815697.0
2017-02-27 09:30:00,31.56,31.59,31.26,31.49,510147.0,31.56,31.59,31.26,31.49,510147.0
2017-02-27 10:00:00,31.48,31.64,31.43,31.58,435102.0,31.48,31.64,31.43,31.58,435102.0
2017-02-27 10:30:00,31.59,31.59,31.49,31.53,188778.0,31.59,31.59,31.49,31.53,188778.0
2017-02-27 11:00:00,31.53,31.62,31.5,31.54,224880.0,31.53,31.62,31.5,31.54,224880.0
2017-02-27 11:30:00,31.54,31.56,31.52,31.52,134964.0,31.54,31.56,31.52,31.52,134964.0
2017-02-27 12:00:00,31.54,31.59,31.52,31.56,105861.0,31.54,31.59,31.52,31.56,105861.0
2017-02-27 12:30:00,31.56,31.57,31.54,31.56,128628.0,31.56,31.57,31.54,31.56,128628.0
2017-02-27 13:00:00,31.56,31.59,31.54,31.57,102810.0,31.56,31.59,31.54,31.57,102810.0
2017-02-27 13:30:00,31.58,31.6,31.55,31.6,100998.0,31.58,31.6,31.55,31.6,100998.0
2017-02-27 14:00:00,31.6,31.62,31.57,31.6,129591.0,31.6,31.62,31.57,31.6,129591.0
2017-02-27 14:30:00,31.6,31.76,31.6,31.72,589890.0,31.6,31.76,31.6,31.72,589890.0
2017-02-27 15:00:00,31.71,31.72,31.67,31.68,294207.0,31.71,31.72,31.67,31.68,294207.0
2017-02-27 15:30:00,31.68,31.7,31.5,31.56,665577.0,31.68,31.7,31.5,31.56,665577.0
2017-02-28 09:30:00,31.51,31.53,31.21,31.46,327435.0,31.51,31.53,31.21,31.46,327435.0
2017-02-28 10:00:00,31.46,31.48,31.25,31.31,221991.0,31.46,31.48,31.25,31.31,221991.0
2017-02-28 10:30:00,31.32,31.44,31.32,31.44,176310.0,31.32,31.44,31.32,31.44,176310.0
2017-02-28 11:00:00,31.43,31.43,31.3,31.31,139542.0,31.43,31.43,31.3,31.31,139542.0
2017-02-28 11:30:00,31.32,31.34,31.25,31.31,337791.0,31.32,31.34,31.25,31.31,337791.0
2017-02-28 12:00:00,31.31,31.34,31.24,31.25,272037.0,31.31,31.34,31.24,31.25,272037.0
2017-02-28 12:30:00,31.25,31.32,31.24,31.31,95292.0,31.25,31.32,31.24,31.31,95292.0
2017-02-28 13:00:00,31.31,31.32,31.27,31.28,177927.0,31.31,31.32,31.27,31.28,177927.0
2017-02-28 13:30:00,31.29,31.33,31.27,31.33,85089.0,31.29,31.33,31.27,31.33,85089.0
2017-02-28 14:00:00,31.33,31.37,31.32,31.37,152244.0,31.33,31.37,31.32,31.37,152244.0
2017-02-28 14:30:00,31.37,31.49,31.36,31.48,288309.0,31.37,31.49,31.36,31.48,288309.0
2017-02-28 15:00:00,31.48,31.51,31.44,31.44,236688.0,31.48,31.51,31.44,31.44,236688.0
2017-02-28 15:30:00,31.44,31.45,31.33,31.35,906774.0,31.44,31.45,31.33,31.35,906774.0
2017-03-01 09:30:00,31.52,31.62,30.92,30.93,1199886.0,31.52,31.62,30.92,30.93,1199886.0
2017-03-01 10:00:00,30.93,30.95,30.6,30.7,1531821.0,30.93,30.95,30.6,30.7,1531821.0
2017-03-01 10:30:00,30.7,30.99,30.64,30.98,1036962.0,30.7,30.99,30.64,30.98,1036962.0
2017-03-01 11:00:00,30.97,31.06,30.91,30.99,495831.0,30.97,31.06,30.91,30.99,495831.0
2017-03-01 11:30:00,30.99,31.01,30.96,30.97,552750.0,30.99,31.01,30.96,30.97,552750.0
2017-03-01 12:00:00,30.97,31.17,30.97,31.15,376707.0,30.97,31.17,30.97,31.15,376707.0
2017-03-01 12:30:00,31.15,31.23,31.12,31.22,268770.0,31.15,31.23,31.12,31.22,268770.0
2017-03-01 13:00:00,31.21,31.3,31.17,31.29,211206.0,31.21,31.3,31.17,31.29,211206.0
2017-03-01 13:30:00,31.3,31.33,31.27,31.3,190611.0,31.3,31.33,31.27,31.3,190611.0
2017-03-01 14:00:00,31.3,31.61,31.28,31.5,1158381.0,31.3,31.61,31.28,31.5,1158381.0
2017-03-01 14:30:00,31.5,31.64,31.46,31.55,1243284.0,31.5,31.64,31.46,31.55,1243284.0
2017-03-01 15:00:00,31.55,31.55,31.33,31.34,1087803.0,31.55,31.55,31.33,31.34,1087803.0
2017-03-01 15:30:00,31.34,31.46,31.29,31.31,962763.0,31.34,31.46,31.29,31.31,962763.0
2017-03-02 09:30:00,31.22,31.4,31.2,31.26,397449.0,31.22,31.4,31.2,31.26,397449.0
2017-03-02 10:00:00,31.25,31.32,30.96,30.96,446946.0,31.25,31.32,30.96,30.96,446946.0
2017-03-02 10:30:00,30.96,31.04,30.77,30.97,634755.0,30.96,31.04,30.77,30.97,634755.0
2017-03-02 11:00:00,30.97,31.1,30.88,31.1,219534.0,30.97,31.1,30.88,31.1,219534.0
2017-03-02 11:30:00,31.09,31.25,31.04,31.25,295623.0,31.09,31.25,31.04,31.25,295623.0
2017-03-02 12:00:00,31.24,31.32,31.05,31.16,407256.0,31.24,31.32,31.05,31.16,407256.0
2017-03-02 12:30:00,31.16,31.17,30.94,31.01,344745.0,31.16,31.17,30.94,31.01,344745.0
2017-03-02 13:00:00,31.0,31.03,30.9,30.97,257187.0,31.0,31.03,30.9,30.97,257187.0
2017-03-02 13:30:00,30.97,30.99,30.92,30.94,313644.0,30.97,30.99,30.92,30.94,313644.0
2017-03-02 14:00:00,30.95,31.06,30.95,31.01,325719.0,30.95,31.06,30.95,31.01,325719.0
2017-03-02 14:30:00,31.01,31.13,30.99,31.12,536835.0,31.01,31.13,30.99,31.12,536835.0
2017-03-02 15:00:00,31.12,31.36,31.11,31.35,1179942.0,31.12,31.36,31.11,31.35,1179942.0
2017-03-02 15:30:00,31.35,31.36,31.03,31.12,1493916.0,31.35,31.36,31.03,31.12,1493916.0
2017-03-03 09:30:00,30.83,31.12,30.63,30.64,698403.0,30.83,31.12,30.63,30.64,698403.0
2017-03-03 10:00:00,30.65,30.95,30.64,30.91,1104354.0,30.65,30.95,30.64,30.91,1104354.0
2017-03-03 10:30:00,30.91,30.97,30.8,30.93,649788.0,30.91,30.97,30.8,30.93,649788.0
2017-03-03 11:00:00,30.91,30.95,30.87,30.93,228591.0,30.91,30.95,30.87,30.93,228591.0
2017-03-03 11:30:00,30.9,30.93,30.87,30.88,145401.0,30.9,30.93,30.87,30.88,145401.0
2017-03-03 12:00:00,30.88,30.9,30.8,30.85,222666.0,30.88,30.9,30.8,30.85,222666.0
2017-03-03 12:30:00,30.84,30.89,30.76,30.84,182670.0,30.84,30.89,30.76,30.84,182670.0
2017-03-03 13:00:00,30.83,30.85,30.72,30.82,145824.0,30.83,30.85,30.72,30.82,145824.0
2017-03-03 13:30:00,30.83,30.86,30.8,30.8,141888.0,30.83,30.86,30.8,30.8,141888.0
2017-03-03 14:00:00,30.81,30.82,30.76,30.76,199632.0,30.81,30.82,30.76,30.76,199632.0
2017-03-03 14:30:00,30.77,30.79,30.74,30.78,193509.0,30.77,30.79,30.74,30.78,193509.0
2017-03-03 15:00:00,30.77,30.85,30.76,30.82,624060.0,30.77,30.85,30.76,30.82,624060.0
2017-03-03 15:30:00,30.82,30.87,30.77,30.81,674613.0,30.82,30.87,30.77,30.81,674613.0
2017-03-06 09:30:00,30.57,30.7,30.18,30.24,681738.0,30.57,30.7,30.18,30.24,681738.0
2017-03-06 10:00:00,30.24,30.24,30.05,30.05,580617.0,30.24,30.24,30.05,30.05,580617.0
2017-03-06 10:30:00,30.06,30.06,29.95,29.99,978198.0,30.06,30.06,29.95,29.99,978198.0
2017-03-06 11:00:00,29.99,30.0,29.88,29.91,768195.0,29.99,30.0,29.88,29.91,768195.0
2017-03-06 11:30:00,29.91,29.92,29.74,29.77,1440678.0,29.91,29.92,29.74,29.77,1440678.0
2017-03-06 12:00:00,29.77,29.88,29.76,29.87,2140938.0,29.77,29.88,29.76,29.87,2140938.0
2017-03-06 12:30:00,29.86,30.01,29.86,29.97,1354857.0,29.86,30.01,29.86,29.97,1354857.0
2017-03-06 13:00:00,29.97,29.99,29.96,29.97,777825.0,29.97,29.99,29.96,29.97,777825.0
2017-03-06 13:30:00,29.97,29.98,29.88,29.9,519798.0,29.97,29.98,29.88,29.9,519798.0
2017-03-06 14:00:00,29.91,29.97,29.9,29.93,446016.0,29.91,29.97,29.9,29.93,446016.0
2017-03-06 14:30:00,29.93,29.94,29.88,29.93,369087.0,29.93,29.94,29.88,29.93,369087.0
2017-03-06 15:00:00,29.93,29.94,29.9,29.91,547707.0,29.93,29.94,29.9,29.91,547707.0
2017-03-06 15:30:00,29.91,30.0,29.9,29.99,1310850.0,29.91,30.0,29.9,29.99,1310850.0
2017-03-07 09:30:00,29.88,30.24,29.88,30.12,1001694.0,29.88,30.24,29.88,30.12,1001694.0
2017-03-07 10:00:00,30.11,30.15,29.99,30.08,765813.0,30.11,30.15,29.99,30.08,765813.0
2017-03-07 10:30:00,30.09,30.19,30.08,30.09,354546.0,30.09,30.19,30.08,30.09,354546.0
2017-03-07 11:00:00,30.1,30.13,30.04,30.08,278331.0,30.1,30.13,30.04,30.08,278331.0
2017-03-07 11:30:00,30.08,30.16,30.06,30.11,206994.0,30.08,30.16,30.06,30.11,206994.0
2017-03-07 12:00:00,30.11,30.13,30.06,30.09,241095.0,30.11,30.13,30.06,30.09,241095.0
2017-03-07 12:30:00,30.08,30.15,30.07,30.11,212676.0,30.08,30.15,30.07,30.11,212676.0
2017-03-07 13:00:00,30.1,30.15,30.08,30.12,215601.0,30.1,30.15,30.08,30.12,215601.0
2017-03-07 13:30:00,30.13,30.13,30.08,30.12,242154.0,30.13,30.13,30.08,30.12,242154.0
2017-03-07 14:00:00,30.12,30.16,30.11,30.16,403089.0,30.12,30.16,30.11,30.16,403089.0
2017-03-07 14:30:00,30.16,30.19,30.09,30.17,284769.0,30.16,30.19,30.09,30.17,284769.0
2017-03-07 15:00:00,30.17,30.34,30.13,30.24,1362468.0,30.17,30.34,30.13,30.24,1362468.0
2017-03-07 15:30:00,30.24,30.25,30.11,30.17,1164729.0,30.24,30.25,30.11,30.17,1164729.0
2017-03-08 09:30:00,30.15,30.37,30.02,30.31,856329.0,30.15,30.37,30.02,30.31,856329.0
2017-03-08 10:00:00,30.32,30.5,30.28,30.49,453036.0,30.32,30.5,30.28,30.49,453036.0
2017-03-08 10:30:00,30.49,30.49,30.3,30.37,247494.0,30.49,30.49,30.3,30.37,247494.0
2017-03-08 11:00:00,30.35,30.45,30.26,30.27,230406.0,30.35,30.45,30.26,30.27,230406.0
2017-03-08 11:30:00,30.26,30.27,30.12,30.14,228027.0,30.26,30.27,30.12,30.14,228027.0
2017-03-08 12:00:00,30.14,30.19,30.1,30.17,148983.0,30.14,30.19,30.1,30.17,148983.0
2017-03-08 12:30:00,30.18,30.19,30.1,30.11,170052.0,30.18,30.19,30.1,30.11,170052.0
2017-03-08 13:00:00,30.12,30.17,30.11,30.13,126318.0,30.12,30.17,30.11,30.13,126318.0
2017-03-08 13:30:00,30.14,30.18,30.11,30.16,242022.0,30.14,30.18,30.11,30.16,242022.0
2017-03-08 14:00:00,30.16,30.16,30.01,30.02,565602.0,30.16,30.16,30.01,30.02,565602.0
2017-03-08 14:30:00,30.02,30.03,29.96,29.97,445374.0,30.02,30.03,29.96,29.97,445374.0
2017-03-08 15:00:00,29.97,29.97,29.83,29.87,583764.0,29.97,29.97,29.83,29.87,583764.0
2017-03-08 15:30:00,29.87,29.9,29.82,29.84,1385856.0,29.87,29.9,29.82,29.84,1385856.0
2017-03-09 09:30:00,29.81,30.28,29.73,29.9,573942.0,29.81,30.28,29.73,29.9,573942.0
2017-03-09 10:00:00,29.89,30.02,29.88,29.89,361227.0,29.89,30.02,29.88,29.89,361227.0
2017-03-09 10:30:00,29.9,30.0,29.89,29.91,441402.0,29.9,30.0,29.89,29.91,441402.0
2017-03-09 11:00:00,29.91,29.94,29.88,29.93,365178.0,29.91,29.94,29.88,29.93,365178.0
2017-03-09 11:30:00,29.93,30.06,29.92,30.05,475755.0,29.93,30.06,29.92,30.05,475755.0
2017-03-09 12:00:00,30.06,30.26,30.03,30.24,875811.0,30.06,30.26,30.03,30.24,875811.0
2017-03-09 12:30:00,30.24,30.33,30.2,30.3,584058.0,30.24,30.33,30.2,30.3,584058.0
2017-03-09 13:00:00,30.31,30.54,30.29,30.49,518568.0,30.31,30.54,30.29,30.49,518568.0
2017-03-09 13:30:00,30.49,30.61,30.45,30.61,495609.0,30.49,30.61,30.45,30.61,495609.0
2017-03-09 14:00:00,30.6,30.72,30.51,30.69,848445.0,30.6,30.72,30.51,30.69,848445.0
2017-03-09 14:30:00,30.69,31.05,30.67,31.02,1614675.0,30.69,31.05,30.67,31.02,1614675.0
2017-03-09 15:00:00,31.01,31.1,30.95,31.01,993042.0,31.01,31.1,30.95,31.01,993042.0
2017-03-09 15:30:00,31.01,31.12,30.99,31.02,1432002.0,31.01,31.12,30.99,31.02,1432002.0
2017-03-10 09:30:00,31.07,31.17,30.77,30.97,474114.0,31.07,31.17,30.77,30.97,474114.0
2017-03-10 10:00:00,30.97,30.98,30.8,30.92,389679.0,30.97,30.98,30.8,30.92,389679.0
2017-03-10 10:30:00,30.92,31.03,30.88,30.94,384111.0,30.92,31.03,30.88,30.94,384111.0
2017-03-10 11:00:00,30.94,31.07,30.86,31.02,490722.0,30.94,31.07,30.86,31.02,490722.0
2017-03-10 11:30:00,31.03,31.03,30.95,30.98,330786.0,31.03,31.03,30.95,30.98,330786.0
2017-03-10 12:00:00,30.99,31.04,30.93,31.02,301611.0,30.99,31.04,30.93,31.02,301611.0
2017-03-10 12:30:00,31.02,31.03,30.89,30.92,428430.0,31.02,31.03,30.89,30.92,428430.0
2017-03-10 13:00:00,30.93,30.96,30.86,30.95,450603.0,30.93,30.96,30.86,30.95,450603.0
2017-03-10 13:30:00,30.94,30.95,30.83,30.83,488787.0,30.94,30.95,30.83,30.83,488787.0
2017-03-10 14:00:00,30.83,30.89,30.67,30.69,1166928.0,30.83,30.89,30.67,30.69,1166928.0
2017-03-10 14:30:00,30.69,30.74,30.65,30.69,1079652.0,30.69,30.74,30.65,30.69,1079652.0
2017-03-10 15:00:00,30.69,30.91,30.68,30.89,740898.0,30.69,30.91,30.68,30.89,740898.0
2017-03-10 15:30:00,30.89,30.96,30.89,30.92,827850.0,30.89,30.96,30.89,30.92,827850.0
2017-03-13 09:30:00,30.91,31.01,30.81,30.86,316935.0,30.91,31.01,30.81,30.86,316935.0
2017-03-13 10:00:00,30.86,30.97,30.81,30.95,202068.0,30.86,30.97,30.81,30.95,202068.0
2017-03-13 10:30:00,30.95,31.02,30.95,31.0,178965.0,30.95,31.02,30.95,31.0,178965.0
2017-03-13 11:00:00,31.0,31.15,30.98,31.15,224247.0,31.0,31.15,30.98,31.15,224247.0
2017-03-13 11:30:00,31.15,31.15,31.08,31.14,200100.0,31.15,31.15,31.08,31.14,200100.0
2017-03-13 12:00:00,31.13,31.17,31.11,31.16,187026.0,31.13,31.17,31.11,31.16,187026.0
2017-03-13 12:30:00,31.16,31.17,31.11,31.11,241470.0,31.16,31.17,31.11,31.11,241470.0
2017-03-13 13:00:00,31.1,31.15,31.06,31.13,216156.0,31.1,31.15,31.06,31.13,216156.0
2017-03-13 13:30:00,31.14,31.17,31.11,31.16,198750.0,31.14,31.17,31.11,31.16,198750.0
2017-03-13 14:00:00,31.16,31.28,31.16,31.25,416802.0,31.16,31.28,31.16,31.25,416802.0
2017-03-13 14:30:00,31.26,31.32,31.25,31.29,279837.0,31.26,31.32,31.25,31.29,279837.0
2017-03-13 15:00:00,31.29,31.3,31.19,31.2,257604.0,31.29,31.3,31.19,31.2,257604.0
2017-03-13 15:30:00,31.2,31.24,31.17,31.2,681447.0,31.2,31.24,31.17,31.2,681447.0
2017-03-14 09:30:00,31.07,31.52,31.03,31.43,625689.0,31.07,31.52,31.03,31.43,625689.0
2017-03-14 10:00:00,31.42,31.49,31.3,31.33,309312.0,31.42,31.49,31.3,31.33,309312.0
2017-03-14 10:30:00,31.33,31.33,31.07,31.12,285945.0,31.33,31.33,31.07,31.12,285945.0
2017-03-14 11:00:00,31.12,31.29,31.12,31.26,288261.0,31.12,31.29,31.12,31.26,288261.0
2017-03-14 11:30:00,31.26,31.33,31.2,31.22,290982.0,31.26,31.33,31.2,31.22,290982.0
2017-03-14 12:00:00,31.21,31.25,31.14,31.17,259515.0,31.21,31.25,31.14,31.17,259515.0
2017-03-14 12:30:00,31.17,31.21,31.14,31.19,149853.0,31.17,31.21,31.14,31.19,149853.0
2017-03-14 13:00:00,31.19,31.32,31.19,31.3,197961.0,31.19,31.32,31.19,31.3,197961.0
2017-03-14 13:30:00,31.29,31.33,31.27,31.33,152700.0,31.29,31.33,31.27,31.33,152700.0
2017-03-14 14:00:00,31.32,31.36,31.29,31.33,236181.0,31.32,31.36,31.29,31.33,236181.0
2017-03-14 14:30:00,31.33,31.34,31.26,31.27,225522.0,31.33,31.34,31.26,31.27,225522.0
2017-03-14 15:00:00,31.27,31.34,31.26,31.32,242439.0,31.27,31.34,31.26,31.32,242439.0
2017-03-14 15:30:00,31.33,31.34,31.26,31.3,730134.0,31.33,31.34,31.26,31.3,730134.0
2017-03-15 09:30:00,31.31,31.49,31.27,31.46,634998.0,31.31,31.49,31.27,31.46,634998.0
2017-03-15 10:00:00,31.45,31.49,31.29,31.3,288036.0,31.45,31.49,31.29,31.3,288036.0
2017-03-15 10:30:00,31.3,31.33,31.21,31.21,270810.0,31.3,31.33,31.21,31.21,270810.0
2017-03-15 11:00:00,31.22,31.31,31.22,31.29,200814.0,31.22,31.31,31.22,31.29,200814.0
2017-03-15 11:30:00,31.3,31.32,31.25,31.27,159918.0,31.3,31.32,31.25,31.27,159918.0
2017-03-15 12:00:00,31.27,31.31,31.25,31.29,92811.0,31.27,31.31,31.25,31.29,92811.0
2017-03-15 12:30:00,31.3,31.39,31.28,31.35,140013.0,31.3,31.39,31.28,31.35,140013.0
2017-03-15 13:00:00,31.34,31.37,31.31,31.34,115737.0,31.34,31.37,31.31,31.34,115737.0
2017-03-15 13:30:00,31.33,31.35,31.29,31.31,125256.0,31.33,31.35,31.29,31.31,125256.0
2017-03-15 14:00:00,31.3,31.44,31.3,31.42,326160.0,31.3,31.44,31.3,31.42,326160.0
2017-03-15 14:30:00,31.42,31.45,31.33,31.44,295776.0,31.42,31.45,31.33,31.44,295776.0
2017-03-15 15:00:00,31.45,31.47,31.4,31.43,315330.0,31.45,31.47,31.4,31.43,315330.0
2017-03-15 15:30:00,31.42,31.45,31.29,31.32,865269.0,31.42,31.45,31.29,31.32,865269.0
2017-03-16 09:30:00,31.32,31.45,31.09,31.1,210570.0,31.32,31.45,31.09,31.1,210570.0
2017-03-16 10:00:00,31.09,31.24,31.09,31.13,165705.0,31.09,31.24,31.09,31.13,165705.0
2017-03-16 10:30:00,31.14,31.17,31.02,31.11,250473.0,31.14,31.17,31.02,31.11,250473.0
2017-03-16 11:00:00,31.11,31.11,31.02,31.05,123381.0,31.11,31.11,31.02,31.05,123381.0
2017-03-16 11:30:00,31.04,31.04,30.93,30.95,196413.0,31.04,31.04,30.93,30.95,196413.0
2017-03-16 12:00:00,30.95,30.98,30.88,30.92,179619.0,30.95,30.98,30.88,30.92,179619.0
2017-03-16 12:30:00,30.93,30.96,30.9,30.92,126270.0,30.93,30.96,30.9,30.92,126270.0
2017-03-16 13:00:00,30.93,30.95,30.89,30.9,246363.0,30.93,30.95,30.89,30.9,246363.0
2017-03-16 13:30:00,30.92,31.01,30.92,31.0,148251.0,30.92,31.01,30.92,31.0,148251.0
2017-03-16 14:00:00,31.0,31.07,31.0,31.07,236409.0,31.0,31.07,31.0,31.07,236409.0
2017-03-16 14:30:00,31.07,31.11,31.03,31.05,232407.0,31.07,31.11,31.03,31.05,232407.0
2017-03-16 15:00:00,31.04,31.05,31.01,31.03,205341.0,31.04,31.05,31.01,31.03,205341.0
2017-03-16 15:30:00,31.03,31.04,30.96,30.98,807399.0,31.03,31.04,30.96,30.98,807399.0
2017-03-17 09:30:00,30.92,30.98,30.43,30.76,1172673.0,30.92,30.98,30.43,30.76,1172673.0
2017-03-17 10:00:00,30.78,31.12,30.76,31.1,196359.0,30.78,31.12,30.76,31.1,196359.0
2017-03-17 10:30:00,31.11,31.38,31.04,31.36,391029.0,31.11,31.38,31.04,31.36,391029.0
2017-03-17 11:00:00,31.36,31.69,31.32,31.68,786501.0,31.36,31.69,31.32,31.68,786501.0
2017-03-17 11:30:00,31.68,31.93,31.67,31.93,857685.0,31.68,31.93,31.67,31.93,857685.0
2017-03-17 12:00:00,31.93,31.93,31.59,31.59,780030.0,31.93,31.93,31.59,31.59,780030.0
2017-03-17 12:30:00,31.58,31.66,31.51,31.63,435198.0,31.58,31.66,31.51,31.63,435198.0
2017-03-17 13:00:00,31.62,31.72,31.58,31.64,216066.0,31.62,31.72,31.58,31.64,216066.0
2017-03-17 13:30:00,31.64,31.71,31.59,31.68,176634.0,31.64,31.71,31.59,31.68,176634.0
2017-03-17 14:00:00,31.68,31.77,31.61,31.7,305604.0,31.68,31.77,31.61,31.7,305604.0
2017-03-17 14:30:00,31.69,31.73,31.58,31.59,333192.0,31.69,31.73,31.58,31.59,333192.0
2017-03-17 15:00:00,31.59,31.63,31.49,31.53,329163.0,31.59,31.63,31.49,31.53,329163.0
2017-03-17 15:30:00,31.53,31.54,31.46,31.46,1144482.0,31.53,31.54,31.46,31.46,1144482.0
2017-03-20 09:30:00,31.41,31.48,31.3,31.44,248928.0,31.41,31.48,31.3,31.44,248928.0
2017-03-20 10:00:00,31.44,31.48,31.32,31.35,283950.0,31.44,31.48,31.32,31.35,283950.0
2017-03-20 10:30:00,31.36,31.42,31.3,31.31,399444.0,31.36,31.42,31.3,31.31,399444.0
2017-03-20 11:00:00,31.32,31.37,31.24,31.26,448878.0,31.32,31.37,31.24,31.26,448878.0
2017-03-20 11:30:00,31.26,31.38,31.24,31.37,268428.0,31.26,31.38,31.24,31.37,268428.0
2017-03-20 12:00:00,31.39,31.39,31.32,31.34,104646.0,31.39,31.39,31.32,31.34,104646.0
2017-03-20 12:30:00,31.35,31.36,31.29,31.35,270924.0,31.35,31.36,31.29,31.35,270924.0
2017-03-20 13:00:00,31.35,31.35,31.29,31.35,173802.0,31.35,31.35,31.29,31.35,173802.0
2017-03-20 13:30:00,31.36,31.4,31.34,31.37,150555.0,31.36,31.4,31.34,31.37,150555.0
2017-03-20 14:00:00,31.37,31.43,31.36,31.42,230712.0,31.37,31.43,31.36,31.42,230712.0
2017-03-20 14:30:00,31.42,31.44,31.29,31.34,290553.0,31.42,31.44,31.29,31.34,290553.0
2017-03-20 15:00:00,31.35,31.48,31.33,31.42,322137.0,31.35,31.48,31.33,31.42,322137.0
2017-03-20 15:30:00,31.42,31.44,31.32,31.36,502809.0,31.42,31.44,31.32,31.36,502809.0
2017-03-21 09:30:00,31.38,31.64,31.36,31.56,260337.0,31.38,31.64,31.36,31.56,260337.0
2017-03-21 10:00:00,31.56,31.56,31.23,31.25,394590.0,31.56,31.56,31.23,31.25,394590.0
2017-03-21 10:30:00,31.26,31.28,31.12,31.13,241857.0,31.26,31.28,31.12,31.13,241857.0
2017-03-21 11:00:00,31.13,31.24,31.09,31.18,210411.0,31.13,31.24,31.09,31.18,210411.0
2017-03-21 11:30:00,31.16,31.16,30.92,31.15,240531.0,31.16,31.16,30.92,31.15,240531.0
2017-03-21 12:00:00,31.15,31.28,31.09,31.14,320658.0,31.15,31.28,31.09,31.14,320658.0
2017-03-21 12:30:00,31.16,31.18,30.93,31.02,265128.0,31.16,31.18,30.93,31.02,265128.0
2017-03-21 13:00:00,31.02,31.09,31.02,31.08,118986.0,31.02,31.09,31.02,31.08,118986.0
2017-03-21 13:30:00,31.07,31.08,30.92,30.94,125625.0,31.07,31.08,30.92,30.94,125625.0
2017-03-21 14:00:00,30.93,31.02,30.89,31.01,239313.0,30.93,31.02,30.89,31.01,239313.0
2017-03-21 14:30:00,31.01,31.13,30.98,31.09,202116.0,31.01,31.13,30.98,31.09,202116.0
2017-03-21 15:00:00,31.09,31.13,31.07,31.12,217464.0,31.09,31.13,31.07,31.12,217464.0
2017-03-21 15:30:00,31.12,31.12,30.91,30.96,930966.0,31.12,31.12,30.91,30.96,930966.0
2017-03-22 09:30:00,30.97,31.06,30.82,30.9,281862.0,30.97,31.06,30.82,30.9,281862.0
2017-03-22 10:00:00,30.89,30.91,30.78,30.84,297849.0,30.89,30.91,30.78,30.84,297849.0
2017-03-22 10:30:00,30.85,30.98,30.83,30.92,316539.0,30.85,30.98,30.83,30.92,316539.0
2017-03-22 11:00:00,30.92,31.12,30.91,31.08,338277.0,30.92,31.12,30.91,31.08,338277.0
2017-03-22 11:30:00,31.09,31.13,31.03,31.12,170814.0,31.09,31.13,31.03,31.12,170814.0
2017-03-22 12:00:00,31.12,31.15,31.06,31.08,78822.0,31.12,31.15,31.06,31.08,78822.0
2017-03-22 12:30:00,31.08,31.09,31.02,31.06,93690.0,31.08,31.09,31.02,31.06,93690.0
2017-03-22 13:00:00,31.05,31.11,30.99,31.06,164958.0,31.05,31.11,30.99,31.06,164958.0
2017-03-22 13:30:00,31.06,31.1,30.99,31.0,281295.0,31.06,31.1,30.99,31.0,281295.0
2017-03-22 14:00:00,30.99,31.09,30.99,31.04,144402.0,30.99,31.09,30.99,31.04,144402.0
2017-03-22 14:30:00,31.05,31.14,31.03,31.14,104616.0,31.05,31.14,31.03,31.14,104616.0
2017-03-22 15:00:00,31.13,31.14,31.08,31.1,344169.0,31.13,31.14,31.08,31.1,344169.0
2017-03-22 15:30:00,31.1,31.19,31.05,31.16,833799.0,31.1,31.19,31.05,31.16,833799.0
2017-03-23 09:30:00,31.16,31.44,31.07,31.42,309972.0,31.16,31.44,31.07,31.42,309972.0
2017-03-23 10:00:00,31.42,31.56,31.42,31.52,472866.0,31.42,31.56,31.42,31.52,472866.0
2017-03-23 10:30:00,31.52,31.65,31.5,31.61,370632.0,31.52,31.65,31.5,31.61,370632.0
2017-03-23 11:00:00,31.61,31.65,31.56,31.59,260730.0,31.61,31.65,31.56,31.59,260730.0
2017-03-23 11:30:00,31.6,31.64,31.56,31.63,186123.0,31.6,31.64,31.56,31.63,186123.0
2017-03-23 12:00:00,31.63,31.65,31.58,31.6,139011.0,31.63,31.65,31.58,31.6,139011.0
2017-03-23 12:30:00,31.6,31.6,31.52,31.52,163338.0,31.6,31.6,31.52,31.52,163338.0
2017-03-23 13:00:00,31.53,31.53,31.41,31.41,213144.0,31.53,31.53,31.41,31.41,213144.0
2017-03-23 13:30:00,31.41,31.6,31.41,31.54,200589.0,31.41,31.6,31.41,31.54,200589.0
2017-03-23 14:00:00,31.55,31.62,31.54,31.61,211740.0,31.55,31.62,31.54,31.61,211740.0
2017-03-23 14:30:00,31.61,31.77,31.61,31.71,351957.0,31.61,31.77,31.61,31.71,351957.0
2017-03-23 15:00:00,31.71,31.72,31.5,31.5,488394.0,31.71,31.72,31.5,31.5,488394.0
2017-03-23 15:30:00,31.5,31.51,31.4,31.44,736758.0,31.5,31.51,31.4,31.44,736758.0
2017-03-24 09:30:00,31.43,31.75,31.42,31.75,507639.0,31.43,31.75,31.42,31.75,507639.0
2017-03-24 10:00:00,31.75,31.82,31.72,31.72,597636.0,31.75,31.82,31.72,31.72,597636.0
2017-03-24 10:30:00,31.72,32.01,31.69,31.95,415053.0,31.72,32.01,31.69,31.95,415053.0
2017-03-24 11:00:00,31.96,31.99,31.85,31.92,493641.0,31.96,31.99,31.85,31.92,493641.0
2017-03-24 11:30:00,31.92,32.0,31.92,31.99,223551.0,31.92,32.0,31.92,31.99,223551.0
2017-03-24 12:00:00,31.99,31.99,31.87,31.9,450612.0,31.99,31.99,31.87,31.9,450612.0
2017-03-24 12:30:00,31.92,31.95,31.87,31.9,149325.0,31.92,31.95,31.87,31.9,149325.0
2017-03-24 13:00:00,31.89,31.91,31.85,31.89,138567.0,31.89,31.91,31.85,31.89,138567.0
2017-03-24 13:30:00,31.89,31.92,31.82,31.82,109164.0,31.89,31.92,31.82,31.82,109164.0
2017-03-24 14:00:00,31.82,31.91,31.82,31.88,127473.0,31.82,31.91,31.82,31.88,127473.0
2017-03-24 14:30:00,31.89,31.9,31.77,31.81,218352.0,31.89,31.9,31.77,31.81,218352.0
2017-03-24 15:00:00,31.8,31.83,31.66,31.82,365886.0,31.8,31.83,31.66,31.82,365886.0
2017-03-24 15:30:00,31.82,31.98,31.78,31.86,795438.0,31.82,31.98,31.78,31.86,795438.0
2017-03-27 09:30:00,31.82,31.87,31.52,31.67,616197.0,31.82,31.87,31.52,31.67,616197.0
2017-03-27 10:00:00,31.67,31.71,31.49,31.63,573420.0,31.67,31.71,31.49,31.63,573420.0
2017-03-27 10:30:00,31.62,31.8,31.59,31.78,473676.0,31.62,31.8,31.59,31.78,473676.0
2017-03-27 11:00:00,31.79,31.8,31.64,31.71,326139.0,31.79,31.8,31.64,31.71,326139.0
2017-03-27 11:30:00,31.7,31.76,31.69,31.74,179763.0,31.7,31.76,31.69,31.74,179763.0
2017-03-27 12:00:00,31.74,31.8,31.72,31.76,84609.0,31.74,31.8,31.72,31.76,84609.0
2017-03-27 12:30:00,31.76,31.93,31.75,31.91,219216.0,31.76,31.93,31.75,31.91,219216.0
2017-03-27 13:00:00,31.91,31.99,31.9,31.95,320211.0,31.91,31.99,31.9,31.95,320211.0
2017-03-27 13:30:00,31.96,31.96,31.85,31.91,225531.0,31.96,31.96,31.85,31.91,225531.0
2017-03-27 14:00:00,31.91,32.11,31.9,32.09,479739.0,31.91,32.11,31.9,32.09,479739.0
2017-03-27 14:30:00,32.09,32.12,32.04,32.1,289662.0,32.09,32.12,32.04,32.1,289662.0
2017-03-27 15:00:00,32.1,32.11,31.99,31.99,318957.0,32.1,32.11,31.99,31.99,318957.0
2017-03-27 15:30:00,31.98,32.02,31.95,31.95,669447.0,31.98,32.02,31.95,31.95,669447.0
2017-03-28 09:30:00,31.87,32.16,31.48,31.49,510192.0,31.87,32.16,31.48,31.49,510192.0
2017-03-28 10:00:00,31.5,31.6,31.45,31.46,394977.0,31.5,31.6,31.45,31.46,394977.0
2017-03-28 10:30:00,31.47,31.52,31.3,31.37,699186.0,31.47,31.52,31.3,31.37,699186.0
2017-03-28 11:00:00,31.4,31.52,31.37,31.4,517710.0,31.4,31.52,31.37,31.4,517710.0
2017-03-28 11:30:00,31.4,31.48,31.31,31.39,405765.0,31.4,31.48,31.31,31.39,405765.0
2017-03-28 12:00:00,31.39,31.41,31.3,31.34,322326.0,31.39,31.41,31.3,31.34,322326.0
2017-03-28 12:30:00,31.35,31.37,31.21,31.25,390186.0,31.35,31.37,31.21,31.25,390186.0
2017-03-28 13:00:00,31.26,31.29,31.22,31.28,286683.0,31.26,31.29,31.22,31.28,286683.0
2017-03-28 13:30:00,31.29,31.38,31.19,31.37,268359.0,31.29,31.38,31.19,31.37,268359.0
2017-03-28 14:00:00,31.37,31.5,31.35,31.47,293427.0,31.37,31.5,31.35,31.47,293427.0
2017-03-28 14:30:00,31.47,31.53,31.46,31.5,253569.0,31.47,31.53,31.46,31.5,253569.0
2017-03-28 15:00:00,31.5,31.51,31.43,31.5,707331.0,31.5,31.51,31.43,31.5,707331.0
2017-03-28 15:30:00,31.5,31.53,31.45,31.46,698163.0,31.5,31.53,31.45,31.46,698163.0
2017-03-29 09:30:00,31.4,31.6,31.27,31.6,326142.0,31.4,31.6,31.27,31.6,326142.0
2017-03-29 10:00:00,31.6,31.63,31.47,31.47,386439.0,31.6,31.63,31.47,31.47,386439.0
2017-03-29 10:30:00,31.48,31.52,31.41,31.43,197745.0,31.48,31.52,31.41,31.43,197745.0
2017-03-29 11:00:00,31.42,31.46,31.38,31.39,138132.0,31.42,31.46,31.38,31.39,138132.0
2017-03-29 11:30:00,31.39,31.41,31.31,31.36,157704.0,31.39,31.41,31.31,31.36,157704.0
2017-03-29 12:00:00,31.37,31.47,31.36,31.46,218877.0,31.37,31.47,31.36,31.46,218877.0
2017-03-29 12:30:00,31.46,31.48,31.36,31.38,104493.0,31.46,31.48,31.36,31.38,104493.0
2017-03-29 13:00:00,31.37,31.48,31.37,31.46,230862.0,31.37,31.48,31.37,31.46,230862.0
2017-03-29 13:30:00,31.46,31.48,31.43,31.48,132897.0,31.46,31.48,31.43,31.48,132897.0
2017-03-29 14:00:00,31.47,31.54,31.45,31.54,241473.0,31.47,31.54,31.45,31.54,241473.0
2017-03-29 14:30:00,31.54,31.56,31.51,31.55,213111.0,31.54,31.56,31.51,31.55,213111.0
2017-03-29 15:00:00,31.54,31.56,31.45,31.5,245700.0,31.54,31.56,31.45,31.5,245700.0
2017-03-29 15:30:00,31.5,31.52,31.45,31.46,503244.0,31.5,31.52,31.45,31.46,503244.0
2017-03-30 09:30:00,31.49,31.56,31.3,31.31,246576.0,31.49,31.56,31.3,31.31,246576.0
2017-03-30 10:00:00,31.31,31.33,31.22,31.23,139458.0,31.31,31.33,31.22,31.23,139458.0
2017-03-30 10:30:00,31.22,31.35,31.21,31.3,166944.0,31.22,31.35,31.21,31.3,166944.0
2017-03-30 11:00:00,31.3,31.32,31.25,31.26,177408.0,31.3,31.32,31.25,31.26,177408.0
2017-03-30 11:30:00,31.27,31.31,31.26,31.3,116478.0,31.27,31.31,31.26,31.3,116478.0
2017-03-30 12:00:00,31.29,31.32,31.28,31.32,97014.0,31.29,31.32,31.28,31.32,97014.0
2017-03-30 12:30:00,31.32,31.32,31.23,31.25,200346.0,31.32,31.32,31.23,31.25,200346.0
2017-03-30 13:00:00,31.24,31.28,31.21,31.27,93828.0,31.24,31.28,31.21,31.27,93828.0
2017-03-30 13:30:00,31.27,31.29,31.26,31.28,110043.0,31.27,31.29,31.26,31.28,110043.0
2017-03-30 14:00:00,31.28,31.3,31.26,31.29,87645.0,31.28,31.3,31.26,31.29,87645.0
2017-03-30 14:30:00,31.29,31.31,31.25,31.28,118719.0,31.29,31.31,31.25,31.28,118719.0
2017-03-30 15:00:00,31.27,31.35,31.26,31.33,137136.0,31.27,31.35,31.26,31.33,137136.0
2017-03-30 15:30:00,31.33,31.34,31.23,31.29,521181.0,31.33,31.34,31.23,31.29,521181.0
2017-03-31 09:30:00,31.25,31.27,31.07,31.22,358839.0,31.25,31.27,31.07,31.22,358839.0
2017-03-31 10:00:00,31.22,31.33,31.16,31.2,157116.0,31.22,31.33,31.16,31.2,157116.0
2017-03-31 10:30:00,31.19,31.37,31.18,31.25,233676.0,31.19,31.37,31.18,31.25,233676.0
2017-03-31 11:00:00,31.25,31.41,31.25,31.32,232914.0,31.25,31.41,31.25,31.32,232914.0
2017-03-31 11:30:00,31.32,31.44,31.31,31.4,197835.0,31.32,31.44,31.31,31.4,197835.0
2017-03-31 12:00:00,31.39,31.48,31.39,31.48,228114.0,31.39,31.48,31.39,31.48,228114.0
2017-03-31 12:30:00,31.48,31.52,31.46,31.48,159114.0,31.48,31.52,31.46,31.48,159114.0
2017-03-31 13:00:00,31.48,31.49,31.44,31.49,152757.0,31.48,31.49,31.44,31.49,152757.0
2017-03-31 13:30:00,31.49,31.5,31.45,31.46,85158.0,31.49,31.5,31.45,31.46,85158.0
2017-03-31 14:00:00,31.45,31.46,31.37,31.38,149526.0,31.45,31.46,31.37,31.38,149526.0
2017-03-31 14:30:00,31.38,31.41,31.36,31.39,116955.0,31.38,31.41,31.36,31.39,116955.0
2017-03-31 15:00:00,31.4,31.43,31.37,31.42,216795.0,31.4,31.43,31.37,31.42,216795.0
2017-03-31 15:30:00,31.41,31.43,31.34,31.35,452253.0,31.41,31.43,31.34,31.35,452253.0
2017-04-03 09:30:00,31.33,31.52,31.19,31.49,418995.0,31.33,31.52,31.19,31.49,418995.0
2017-04-03 10:00:00,31.49,31.51,31.32,31.41,213186.0,31.49,31.51,31.32,31.41,213186.0
2017-04-03 10:30:00,31.41,31.43,31.31,31.31,174486.0,31.41,31.43,31.31,31.31,174486.0
2017-04-03 11:00:00,31.32,31.39,31.25,31.36,249747.0,31.32,31.39,31.25,31.36,249747.0
2017-04-03 11:30:00,31.36,31.37,31.26,31.29,175737.0,31.36,31.37,31.26,31.29,175737.0
2017-04-03 12:00:00,31.29,31.35,31.23,31.35,166212.0,31.29,31.35,31.23,31.35,166212.0
2017-04-03 12:30:00,31.35,31.44,31.34,31.44,228189.0,31.35,31.44,31.34,31.44,228189.0
2017-04-03 13:00:00,31.43,31.55,31.43,31.53,293139.0,31.43,31.55,31.43,31.53,293139.0
2017-04-03 13:30:00,31.54,31.54,31.44,31.44,260550.0,31.54,31.54,31.44,31.44,260550.0
2017-04-03 14:00:00,31.45,31.47,31.38,31.46,147603.0,31.45,31.47,31.38,31.46,147603.0
2017-04-03 14:30:00,31.46,31.52,31.45,31.48,193257.0,31.46,31.52,31.45,31.48,193257.0
2017-04-03 15:00:00,31.47,31.54,31.46,31.54,207231.0,31.47,31.54,31.46,31.54,207231.0
2017-04-03 15:30:00,31.54,31.54,31.47,31.49,589371.0,31.54,31.54,31.47,31.49,589371.0
2017-04-04 09:30:00,31.38,31.48,31.25,31.28,187041.0,31.38,31.48,31.25,31.28,187041.0
2017-04-04 10:00:00,31.28,31.28,30.98,30.98,187923.0,31.28,31.28,30.98,30.98,187923.0
2017-04-04 10:30:00,30.98,31.08,30.98,31.05,190920.0,30.98,31.08,30.98,31.05,190920.0
2017-04-04 11:00:00,31.05,31.17,31.04,31.15,162159.0,31.05,31.17,31.04,31.15,162159.0
2017-04-04 11:30:00,31.16,31.2,31.14,31.15,258912.0,31.16,31.2,31.14,31.15,258912.0
2017-04-04 12:00:00,31.15,31.19,31.12,31.16,93492.0,31.15,31.19,31.12,31.16,93492.0
2017-04-04 12:30:00,31.16,31.18,31.11,31.11,127866.0,31.16,31.18,31.11,31.11,127866.0
2017-04-04 13:00:00,31.09,31.19,31.09,31.15,304671.0,31.09,31.19,31.09,31.15,304671.0
2017-04-04 13:30:00,31.15,31.17,31.07,31.07,161103.0,31.15,31.17,31.07,31.07,161103.0
2017-04-04 14:00:00,31.07,31.1,31.05,31.09,154401.0,31.07,31.1,31.05,31.09,154401.0
2017-04-04 14:30:00,31.09,31.1,31.0,31.0,226614.0,31.09,31.1,31.0,31.0,226614.0
2017-04-04 15:00:00,31.0,31.04,31.0,31.03,224484.0,31.0,31.04,31.0,31.03,224484.0
2017-04-04 15:30:00,31.03,31.05,31.01,31.03,546111.0,31.03,31.05,31.01,31.03,546111.0
2017-04-05 09:30:00,31.09,31.26,31.03,31.15,258957.0,31.09,31.26,31.03,31.15,258957.0
2017-04-05 10:00:00,31.14,31.21,31.04,31.2,269571.0,31.14,31.21,31.04,31.2,269571.0
2017-04-05 10:30:00,31.19,31.21,31.12,31.2,221991.0,31.19,31.21,31.12,31.2,221991.0
2017-04-05 11:00:00,31.2,31.22,31.15,31.18,352056.0,31.2,31.22,31.15,31.18,352056.0
2017-04-05 11:30:00,31.18,31.28,31.18,31.24,276873.0,31.18,31.28,31.18,31.24,276873.0
2017-04-05 12:00:00,31.23,31.25,31.18,31.22,139995.0,31.23,31.25,31.18,31.22,139995.0
2017-04-05 12:30:00,31.23,31.35,31.23,31.28,185505.0,31.23,31.35,31.23,31.28,185505.0
2017-04-05 13:00:00,31.28,31.32,31.26,31.31,109950.0,31.28,31.32,31.26,31.31,109950.0
2017-04-05 13:30:00,31.32,31.32,31.29,31.31,119223.0,31.32,31.32,31.29,31.31,119223.0
2017-04-05 14:00:00,31.3,31.64,31.16,31.27,1117533.0,31.3,31.64,31.16,31.27,1117533.0
2017-04-05 14:30:00,31.28,31.3,31.17,31.25,221514.0,31.28,31.3,31.17,31.25,221514.0
2017-04-05 15:00:00,31.24,31.3,31.07,31.13,393579.0,31.24,31.3,31.07,31.13,393579.0
2017-04-05 15:30:00,31.12,31.13,31.0,31.03,598722.0,31.12,31.13,31.0,31.03,598722.0
2017-04-06 09:30:00,30.98,31.05,30.81,30.9,250647.0,30.98,31.05,30.81,30.9,250647.0
2017-04-06 10:00:00,30.91,31.06,30.91,30.96,274983.0,30.91,31.06,30.91,30.96,274983.0
2017-04-06 10:30:00,30.96,30.96,30.84,30.92,164196.0,30.96,30.96,30.84,30.92,164196.0
2017-04-06 11:00:00,30.93,30.99,30.92,30.98,81264.0,30.93,30.99,30.92,30.98,81264.0
2017-04-06 11:30:00,30.99,31.0,30.94,30.99,114018.0,30.99,31.0,30.94,30.99,114018.0
2017-04-06 12:00:00,31.0,31.07,30.96,31.02,73290.0,31.0,31.07,30.96,31.02,73290.0
2017-04-06 12:30:00,31.02,31.05,30.95,30.98,70800.0,31.02,31.05,30.95,30.98,70800.0
2017-04-06 13:00:00,30.98,31.1,30.97,31.1,95022.0,30.98,31.1,30.97,31.1,95022.0
2017-04-06 13:30:00,31.1,31.1,31.04,31.08,69432.0,31.1,31.1,31.04,31.08,69432.0
2017-04-06 14:00:00,31.09,31.09,31.01,31.03,97509.0,31.09,31.09,31.01,31.03,97509.0
2017-04-06 14:30:00,31.03,31.07,30.99,31.0,82563.0,31.03,31.07,30.99,31.0,82563.0
2017-04-06 15:00:00,31.0,31.08,30.99,31.08,68484.0,31.0,31.08,30.99,31.08,68484.0
2017-04-06 15:30:00,31.07,31.14,31.05,31.13,456870.0,31.07,31.14,31.05,31.13,456870.0
2017-04-07 09:30:00,31.19,31.63,31.11,31.35,367254.0,31.19,31.63,31.11,31.35,367254.0
2017-04-07 10:00:00,31.35,31.62,31.35,31.6,337947.0,31.35,31.62,31.35,31.6,337947.0
2017-04-07 10:30:00,31.58,31.7,31.54,31.55,309501.0,31.58,31.7,31.54,31.55,309501.0
2017-04-07 11:00:00,31.54,31.58,31.47,31.52,112557.0,31.54,31.58,31.47,31.52,112557.0
2017-04-07 11:30:00,31.52,31.55,31.47,31.55,124056.0,31.52,31.55,31.47,31.55,124056.0
2017-04-07 12:00:00,31.54,31.6,31.52,31.52,130056.0,31.54,31.6,31.52,31.52,130056.0
2017-04-07 12:30:00,31.52,31.56,31.51,31.53,99384.0,31.52,31.56,31.51,31.53,99384.0
2017-04-07 13:00:00,31.53,31.57,31.5,31.56,110766.0,31.53,31.57,31.5,31.56,110766.0
2017-04-07 13:30:00,31.56,31.59,31.53,31.56,98070.0,31.56,31.59,31.53,31.56,98070.0
2017-04-07 14:00:00,31.56,31.58,31.53,31.54,67089.0,31.56,31.58,31.53,31.54,67089.0
2017-04-07 14:30:00,31.53,31.58,31.52,31.56,143061.0,31.53,31.58,31.52,31.56,143061.0
2017-04-07 15:00:00,31.57,31.57,31.49,31.49,175701.0,31.57,31.57,31.49,31.49,175701.0
2017-04-07 15:30:00,31.49,31.52,31.42,31.48,691113.0,31.49,31.52,31.42,31.48,691113.0
2017-04-10 09:30:00,31.43,31.57,31.3,31.52,235551.0,31.43,31.57,31.3,31.52,235551.0
2017-04-10 10:00:00,31.52,31.67,31.49,31.61,300888.0,31.52,31.67,31.49,31.61,300888.0
2017-04-10 10:30:00,31.61,31.71,31.61,31.65,321426.0,31.61,31.71,31.61,31.65,321426.0
2017-04-10 11:00:00,31.65,31.73,31.64,31.67,133746.0,31.65,31.73,31.64,31.67,133746.0
2017-04-10 11:30:00,31.67,31.67,31.57,31.62,117366.0,31.67,31.67,31.57,31.62,117366.0
2017-04-10 12:00:00,31.62,31.64,31.47,31.48,107136.0,31.62,31.64,31.47,31.48,107136.0
2017-04-10 12:30:00,31.49,31.58,31.48,31.54,124098.0,31.49,31.58,31.48,31.54,124098.0
2017-04-10 13:00:00,31.54,31.57,31.5,31.51,92964.0,31.54,31.57,31.5,31.51,92964.0
2017-04-10 13:30:00,31.51,31.55,31.5,31.55,104532.0,31.51,31.55,31.5,31.55,104532.0
2017-04-10 14:00:00,31.55,31.57,31.48,31.54,247044.0,31.55,31.57,31.48,31.54,247044.0
2017-04-10 14:30:00,31.54,31.64,31.53,31.6,276834.0,31.54,31.64,31.53,31.6,276834.0
2017-04-10 15:00:00,31.59,31.61,31.57,31.58,290928.0,31.59,31.61,31.57,31.58,290928.0
2017-04-10 15:30:00,31.58,31.58,31.46,31.48,890982.0,31.58,31.58,31.46,31.48,890982.0
2017-04-11 09:30:00,31.33,31.46,31.29,31.4,226602.0,31.33,31.46,31.29,31.4,226602.0
2017-04-11 10:00:00,31.39,31.39,31.24,31.28,115071.0,31.39,31.39,31.24,31.28,115071.0
2017-04-11 10:30:00,31.26,31.27,31.15,31.22,241710.0,31.26,31.27,31.15,31.22,241710.0
2017-04-11 11:00:00,31.19,31.25,31.11,31.14,85086.0,31.19,31.25,31.11,31.14,85086.0
2017-04-11 11:30:00,31.13,31.25,31.13,31.24,65457.0,31.13,31.25,31.13,31.24,65457.0
2017-04-11 12:00:00,31.23,31.32,31.21,31.29,114576.0,31.23,31.32,31.21,31.29,114576.0
2017-04-11 12:30:00,31.3,31.35,31.28,31.29,51585.0,31.3,31.35,31.28,31.29,51585.0
2017-04-11 13:00:00,31.3,31.35,31.27,31.33,69627.0,31.3,31.35,31.27,31.33,69627.0
2017-04-11 13:30:00,31.34,31.41,31.33,31.33,210213.0,31.34,31.41,31.33,31.33,210213.0
2017-04-11 14:00:00,31.34,31.37,31.24,31.25,396294.0,31.34,31.37,31.24,31.25,396294.0
2017-04-11 14:30:00,31.26,31.26,31.21,31.25,223515.0,31.26,31.26,31.21,31.25,223515.0
2017-04-11 15:00:00,31.25,31.25,31.17,31.22,254133.0,31.25,31.25,31.17,31.22,254133.0
2017-04-11 15:30:00,31.21,31.26,31.2,31.2,1046580.0,31.21,31.26,31.2,31.2,1046580.0
2017-04-12 09:30:00,31.25,31.37,31.16,31.32,501555.0,31.25,31.37,31.16,31.32,501555.0
2017-04-12 10:00:00,31.33,31.34,31.12,31.14,224196.0,31.33,31.34,31.12,31.14,224196.0
2017-04-12 10:30:00,31.14,31.18,31.08,31.11,128517.0,31.14,31.18,31.08,31.11,128517.0
2017-04-12 11:00:00,31.11,31.13,31.06,31.12,137109.0,31.11,31.13,31.06,31.12,137109.0
2017-04-12 11:30:00,31.1,31.1,31.04,31.09,140310.0,31.1,31.1,31.04,31.09,140310.0
2017-04-12 12:00:00,31.09,31.18,31.09,31.16,83628.0,31.09,31.18,31.09,31.16,83628.0
2017-04-12 12:30:00,31.17,31.17,31.12,31.15,81375.0,31.17,31.17,31.12,31.15,81375.0
2017-04-12 13:00:00,31.14,31.22,31.14,31.18,86805.0,31.14,31.22,31.14,31.18,86805.0
2017-04-12 13:30:00,31.18,31.3,31.17,31.28,158025.0,31.18,31.3,31.17,31.28,158025.0
2017-04-12 14:00:00,31.29,31.3,31.2,31.23,111645.0,31.29,31.3,31.2,31.23,111645.0
2017-04-12 14:30:00,31.22,31.25,31.18,31.24,92544.0,31.22,31.25,31.18,31.24,92544.0
2017-04-12 15:00:00,31.24,31.28,31.21,31.23,276822.0,31.24,31.28,31.21,31.23,276822.0
2017-04-12 15:30:00,31.24,31.26,31.2,31.24,278478.0,31.24,31.26,31.2,31.24,278478.0
2017-04-13 09:30:00,31.13,31.43,30.97,31.36,437373.0,31.13,31.43,30.97,31.36,437373.0
2017-04-13 10:00:00,31.36,31.45,31.27,31.3,346824.0,31.36,31.45,31.27,31.3,346824.0
2017-04-13 10:30:00,31.31,31.36,31.29,31.33,140961.0,31.31,31.36,31.29,31.33,140961.0
2017-04-13 11:00:00,31.33,31.37,31.32,31.35,85596.0,31.33,31.37,31.32,31.35,85596.0
2017-04-13 11:30:00,31.35,31.37,31.33,31.35,91341.0,31.35,31.37,31.33,31.35,91341.0
2017-04-13 12:00:00,31.35,31.41,31.32,31.4,133326.0,31.35,31.41,31.32,31.4,133326.0
2017-04-13 12:30:00,31.39,31.42,31.35,31.42,133026.0,31.39,31.42,31.35,31.42,133026.0
2017-04-13 13:00:00,31.4,31.45,31.38,31.45,207663.0,31.4,31.45,31.38,31.45,207663.0
2017-04-13 13:30:00,31.44,31.47,31.43,31.45,156969.0,31.44,31.47,31.43,31.45,156969.0
2017-04-13 14:00:00,31.45,31.51,31.44,31.49,190155.0,31.45,31.51,31.44,31.49,190155.0
2017-04-13 14:30:00,31.48,31.58,31.47,31.58,199020.0,31.48,31.58,31.47,31.58,199020.0
2017-04-13 15:00:00,31.57,31.58,31.49,31.51,193827.0,31.57,31.58,31.49,31.51,193827.0
2017-04-13 15:30:00,31.49,31.5,31.38,31.43,541959.0,31.49,31.5,31.38,31.43,541959.0
2017-04-17 09:30:00,31.5,31.58,31.38,31.53,284271.0,31.5,31.58,31.38,31.53,284271.0
2017-04-17 10:00:00,31.52,31.74,31.51,31.69,633822.0,31.52,31.74,31.51,31.69,633822.0
2017-04-17 10:30:00,31.72,31.8,31.68,31.76,573123.0,31.72,31.8,31.68,31.76,573123.0
2017-04-17 11:00:00,31.76,31.76,31.64,31.68,161151.0,31.76,31.76,31.64,31.68,161151.0
2017-04-17 11:30:00,31.68,31.7,31.66,31.66,129381.0,31.68,31.7,31.66,31.66,129381.0
2017-04-17 12:00:00,31.67,31.83,31.67,31.79,243858.0,31.67,31.83,31.67,31.79,243858.0
2017-04-17 12:30:00,31.79,31.9,31.78,31.89,213414.0,31.79,31.9,31.78,31.89,213414.0
2017-04-17 13:00:00,31.88,31.98,31.87,31.97,195378.0,31.88,31.98,31.87,31.97,195378.0
2017-04-17 13:30:00,31.96,32.07,31.96,32.0,274635.0,31.96,32.07,31.96,32.0,274635.0
2017-04-17 14:00:00,31.99,31.99,31.87,31.93,202068.0,31.99,31.99,31.87,31.93,202068.0
2017-04-17 14:30:00,31.92,31.96,31.89,31.9,216240.0,31.92,31.96,31.89,31.9,216240.0
2017-04-17 15:00:00,31.9,31.97,31.86,31.95,199107.0,31.9,31.97,31.86,31.95,199107.0
2017-04-17 15:30:00,31.95,31.95,31.85,31.89,574818.0,31.95,31.95,31.85,31.89,574818.0
2017-04-18 09:30:00,31.71,31.75,31.55,31.58,233232.0,31.71,31.75,31.55,31.58,233232.0
2017-04-18 10:00:00,31.57,31.68,31.55,31.56,156861.0,31.57,31.68,31.55,31.56,156861.0
2017-04-18 10:30:00,31.54,31.59,31.38,31.41,416460.0,31.54,31.59,31.38,31.41,416460.0
2017-04-18 11:00:00,31.41,31.43,31.33,31.36,256194.0,31.41,31.43,31.33,31.36,256194.0
2017-04-18 11:30:00,31.36,31.36,31.22,31.27,208245.0,31.36,31.36,31.22,31.27,208245.0
2017-04-18 12:00:00,31.27,31.33,31.24,31.28,173757.0,31.27,31.33,31.24,31.28,173757.0
2017-04-18 12:30:00,31.29,31.43,31.28,31.38,141309.0,31.29,31.43,31.28,31.38,141309.0
2017-04-18 13:00:00,31.38,31.38,31.32,31.36,123540.0,31.38,31.38,31.32,31.36,123540.0
2017-04-18 13:30:00,31.35,31.44,31.33,31.44,192327.0,31.35,31.44,31.33,31.44,192327.0
2017-04-18 14:00:00,31.43,31.48,31.42,31.46,144303.0,31.43,31.48,31.42,31.46,144303.0
2017-04-18 14:30:00,31.46,31.53,31.46,31.53,142929.0,31.46,31.53,31.46,31.53,142929.0
2017-04-18 15:00:00,31.53,31.58,31.48,31.57,274380.0,31.53,31.58,31.48,31.57,274380.0
2017-04-18 15:30:00,31.57,31.68,31.56,31.59,619626.0,31.57,31.68,31.56,31.59,619626.0
2017-04-19 09:30:00,31.88,32.02,31.79,32.0,206835.0,31.88,32.02,31.79,32.0,206835.0
2017-04-19 10:00:00,31.99,32.06,31.95,31.96,195912.0,31.99,32.06,31.95,31.96,195912.0
2017-04-19 10:30:00,31.94,31.99,31.9,31.93,372930.0,31.94,31.99,31.9,31.93,372930.0
2017-04-19 11:00:00,31.95,31.97,31.93,31.96,176571.0,31.95,31.97,31.93,31.96,176571.0
2017-04-19 11:30:00,31.95,31.97,31.93,31.94,152118.0,31.95,31.97,31.93,31.94,152118.0
2017-04-19 12:00:00,31.94,31.96,31.91,31.93,129387.0,31.94,31.96,31.91,31.93,129387.0
2017-04-19 12:30:00,31.93,32.05,31.91,32.04,204324.0,31.93,32.05,31.91,32.04,204324.0
2017-04-19 13:00:00,32.04,32.23,32.01,32.15,419754.0,32.04,32.23,32.01,32.15,419754.0
2017-04-19 13:30:00,32.15,32.21,32.11,32.21,139362.0,32.15,32.21,32.11,32.21,139362.0
2017-04-19 14:00:00,32.2,32.37,32.18,32.27,682986.0,32.2,32.37,32.18,32.27,682986.0
2017-04-19 14:30:00,32.26,32.27,32.13,32.18,304629.0,32.26,32.27,32.13,32.18,304629.0
2017-04-19 15:00:00,32.18,32.26,32.13,32.19,386076.0,32.18,32.26,32.13,32.19,386076.0
2017-04-19 15:30:00,32.19,32.25,32.16,32.23,625827.0,32.19,32.25,32.16,32.23,625827.0
2017-04-20 09:30:00,32.25,32.45,32.23,32.42,461688.0,32.25,32.45,32.23,32.42,461688.0
2017-04-20 10:00:00,32.42,32.5,32.41,32.49,265395.0,32.42,32.5,32.41,32.49,265395.0
2017-04-20 10:30:00,32.47,32.61,32.46,32.58,380763.0,32.47,32.61,32.46,32.58,380763.0
2017-04-20 11:00:00,32.58,32.6,32.49,32.56,239331.0,32.58,32.6,32.49,32.56,239331.0
2017-04-20 11:30:00,32.56,32.73,32.53,32.68,736683.0,32.56,32.73,32.53,32.68,736683.0
2017-04-20 12:00:00,32.68,32.83,32.67,32.81,362430.0,32.68,32.83,32.67,32.81,362430.0
2017-04-20 12:30:00,32.82,32.98,32.79,32.88,401460.0,32.82,32.98,32.79,32.88,401460.0
2017-04-20 13:00:00,32.88,32.92,32.78,32.89,278919.0,32.88,32.92,32.78,32.89,278919.0
2017-04-20 13:30:00,32.89,32.99,32.87,32.95,202707.0,32.89,32.99,32.87,32.95,202707.0
2017-04-20 14:00:00,32.95,32.98,32.84,32.87,191889.0,32.95,32.98,32.84,32.87,191889.0
2017-04-20 14:30:00,32.87,32.95,32.86,32.88,244644.0,32.87,32.95,32.86,32.88,244644.0
2017-04-20 15:00:00,32.89,32.95,32.86,32.9,350097.0,32.89,32.95,32.86,32.9,350097.0
2017-04-20 15:30:00,32.9,32.94,32.84,32.85,850842.0,32.9,32.94,32.84,32.85,850842.0
2017-04-21 09:30:00,32.85,32.94,32.7,32.82,881037.0,32.85,32.94,32.7,32.82,881037.0
2017-04-21 10:00:00,32.81,32.81,32.69,32.77,286644.0,32.81,32.81,32.69,32.77,286644.0
2017-04-21 10:30:00,32.78,32.87,32.7,32.79,439410.0,32.78,32.87,32.7,32.79,439410.0
2017-04-21 11:00:00,32.79,32.85,32.73,32.83,197952.0,32.79,32.85,32.73,32.83,197952.0
2017-04-21 11:30:00,32.82,32.92,32.8,32.84,268464.0,32.82,32.92,32.8,32.84,268464.0
2017-04-21 12:00:00,32.84,32.86,32.79,32.83,198543.0,32.84,32.86,32.79,32.83,198543.0
2017-04-21 12:30:00,32.83,32.87,32.75,32.75,357810.0,32.83,32.87,32.75,32.75,357810.0
2017-04-21 13:00:00,32.75,32.76,32.67,32.75,224244.0,32.75,32.76,32.67,32.75,224244.0
2017-04-21 13:30:00,32.75,32.77,32.7,32.73,394803.0,32.75,32.77,32.7,32.73,394803.0
2017-04-21 14:00:00,32.74,32.75,32.66,32.67,275070.0,32.74,32.75,32.66,32.67,275070.0
2017-04-21 14:30:00,32.67,32.73,32.67,32.72,221181.0,32.67,32.73,32.67,32.72,221181.0
2017-04-21 15:00:00,32.72,32.74,32.64,32.67,471204.0,32.72,32.74,32.64,32.67,471204.0
2017-04-21 15:30:00,32.67,32.68,32.58,32.59,780744.0,32.67,32.68,32.58,32.59,780744.0
2017-04-24 09:30:00,32.95,33.14,32.65,32.75,713259.0,32.95,33.14,32.65,32.75,713259.0
2017-04-24 10:00:00,32.75,32.78,32.65,32.72,463425.0,32.75,32.78,32.65,32.72,463425.0
2017-04-24 10:30:00,32.72,32.97,32.72,32.92,318675.0,32.72,32.97,32.72,32.92,318675.0
2017-04-24 11:00:00,32.92,32.92,32.76,32.78,281523.0,32.92,32.92,32.76,32.78,281523.0
2017-04-24 11:30:00,32.78,32.83,32.77,32.78,259764.0,32.78,32.83,32.77,32.78,259764.0
2017-04-24 12:00:00,32.78,32.79,32.67,32.67,378351.0,32.78,32.79,32.67,32.67,378351.0
2017-04-24 12:30:00,32.67,32.68,32.59,32.6,397980.0,32.67,32.68,32.59,32.6,397980.0
2017-04-24 13:00:00,32.6,32.64,32.57,32.58,284361.0,32.6,32.64,32.57,32.58,284361.0
2017-04-24 13:30:00,32.58,32.64,32.56,32.63,174132.0,32.58,32.64,32.56,32.63,174132.0
2017-04-24 14:00:00,32.64,32.75,32.62,32.69,232767.0,32.64,32.75,32.62,32.69,232767.0
2017-04-24 14:30:00,32.7,32.7,32.59,32.61,343353.0,32.7,32.7,32.59,32.61,343353.0
2017-04-24 15:00:00,32.61,32.66,32.54,32.55,308331.0,32.61,32.66,32.54,32.55,308331.0
2017-04-24 15:30:00,32.56,32.69,32.56,32.65,656109.0,32.56,32.69,32.56,32.65,656109.0
2017-04-25 09:30:00,32.64,32.98,32.57,32.95,651669.0,32.64,32.98,32.57,32.95,651669.0
2017-04-25 10:00:00,32.96,33.0,32.83,32.86,547467.0,32.96,33.0,32.83,32.86,547467.0
2017-04-25 10:30:00,32.87,32.93,32.71,32.74,614337.0,32.87,32.93,32.71,32.74,614337.0
2017-04-25 11:00:00,32.73,32.83,32.7,32.81,533373.0,32.73,32.83,32.7,32.81,533373.0
2017-04-25 11:30:00,32.81,32.82,32.75,32.77,398211.0,32.81,32.82,32.75,32.77,398211.0
2017-04-25 12:00:00,32.77,32.83,32.75,32.83,399804.0,32.77,32.83,32.75,32.83,399804.0
2017-04-25 12:30:00,32.83,32.83,32.76,32.76,206568.0,32.83,32.83,32.76,32.76,206568.0
2017-04-25 13:00:00,32.76,32.84,32.73,32.79,420495.0,32.76,32.84,32.73,32.79,420495.0
2017-04-25 13:30:00,32.8,32.83,32.78,32.79,364524.0,32.8,32.83,32.78,32.79,364524.0
2017-04-25 14:00:00,32.79,32.83,32.74,32.75,298320.0,32.79,32.83,32.74,32.75,298320.0
2017-04-25 14:30:00,32.74,32.91,32.74,32.87,609102.0,32.74,32.91,32.74,32.87,609102.0
2017-04-25 15:00:00,32.87,32.92,32.85,32.9,405939.0,32.87,32.92,32.85,32.9,405939.0
2017-04-25 15:30:00,32.9,32.99,32.87,32.97,997986.0,32.9,32.99,32.87,32.97,997986.0
2017-04-26 09:30:00,36.37,37.68,36.18,36.5,6260265.0,36.37,37.68,36.18,36.5,6260265.0
2017-04-26 10:00:00,36.49,36.7,36.25,36.34,1790529.0,36.49,36.7,36.25,36.34,1790529.0
2017-04-26 10:30:00,36.34,36.4,36.18,36.21,1588038.0,36.34,36.4,36.18,36.21,1588038.0
2017-04-26 11:00:00,36.21,36.23,35.82,35.93,1257498.0,36.21,36.23,35.82,35.93,1257498.0
2017-04-26 11:30:00,35.92,35.96,35.59,35.73,1075200.0,35.92,35.96,35.59,35.73,1075200.0
2017-04-26 12:00:00,35.73,36.17,35.58,36.15,949683.0,35.73,36.17,35.58,36.15,949683.0
2017-04-26 12:30:00,36.16,36.24,35.87,35.89,978663.0,36.16,36.24,35.87,35.89,978663.0
2017-04-26 13:00:00,35.9,36.13,35.87,36.1,704496.0,35.9,36.13,35.87,36.1,704496.0
2017-04-26 13:30:00,36.09,36.2,36.07,36.1,1114272.0,36.09,36.2,36.07,36.1,1114272.0
2017-04-26 14:00:00,36.1,36.42,36.1,36.36,791187.0,36.1,36.42,36.1,36.36,791187.0
2017-04-26 14:30:00,36.35,36.39,36.23,36.3,658932.0,36.35,36.39,36.23,36.3,658932.0
2017-04-26 15:00:00,36.31,36.35,36.13,36.29,1008729.0,36.31,36.35,36.13,36.29,1008729.0
2017-04-26 15:30:00,36.3,36.49,36.26,36.44,2144697.0,36.3,36.49,36.26,36.44,2144697.0
2017-04-27 09:30:00,36.29,36.82,35.91,36.82,1291656.0,36.29,36.82,35.91,36.82,1291656.0
2017-04-27 10:00:00,36.8,36.98,36.64,36.87,894714.0,36.8,36.98,36.64,36.87,894714.0
2017-04-27 10:30:00,36.87,37.0,36.84,36.91,443958.0,36.87,37.0,36.84,36.91,443958.0
2017-04-27 11:00:00,36.9,37.11,36.87,37.05,734211.0,36.9,37.11,36.87,37.05,734211.0
2017-04-27 11:30:00,37.05,37.1,37.0,37.09,449973.0,37.05,37.1,37.0,37.09,449973.0
2017-04-27 12:00:00,37.09,37.14,37.0,37.03,545397.0,37.09,37.14,37.0,37.03,545397.0
2017-04-27 12:30:00,37.04,37.04,36.88,36.99,229380.0,37.04,37.04,36.88,36.99,229380.0
2017-04-27 13:00:00,37.0,37.01,36.88,36.95,243576.0,37.0,37.01,36.88,36.95,243576.0
2017-04-27 13:30:00,36.94,36.98,36.77,36.78,293100.0,36.94,36.98,36.77,36.78,293100.0
2017-04-27 14:00:00,36.78,36.82,36.76,36.78,201801.0,36.78,36.82,36.76,36.78,201801.0
2017-04-27 14:30:00,36.79,36.82,36.77,36.8,219150.0,36.79,36.82,36.77,36.8,219150.0
2017-04-27 15:00:00,36.8,36.82,36.57,36.63,539688.0,36.8,36.82,36.57,36.63,539688.0
2017-04-27 15:30:00,36.63,36.64,36.48,36.56,1076406.0,36.63,36.64,36.48,36.56,1076406.0
2017-04-28 09:30:00,36.5,36.58,36.26,36.57,346374.0,36.5,36.58,36.26,36.57,346374.0
2017-04-28 10:00:00,36.55,36.79,36.54,36.74,318975.0,36.55,36.79,36.54,36.74,318975.0
2017-04-28 10:30:00,36.74,36.95,36.71,36.93,309924.0,36.74,36.95,36.71,36.93,309924.0
2017-04-28 11:00:00,36.93,36.95,36.63,36.67,442686.0,36.93,36.95,36.63,36.67,442686.0
2017-04-28 11:30:00,36.67,36.67,36.53,36.56,220296.0,36.67,36.67,36.53,36.56,220296.0
2017-04-28 12:00:00,36.56,36.66,36.52,36.53,155193.0,36.56,36.66,36.52,36.53,155193.0
2017-04-28 12:30:00,36.52,36.57,36.45,36.48,310191.0,36.52,36.57,36.45,36.48,310191.0
2017-04-28 13:00:00,36.48,36.54,36.42,36.5,538839.0,36.48,36.54,36.42,36.5,538839.0
2017-04-28 13:30:00,36.5,36.56,36.47,36.51,120732.0,36.5,36.56,36.47,36.51,120732.0
2017-04-28 14:00:00,36.52,36.58,36.5,36.55,183015.0,36.52,36.58,36.5,36.55,183015.0
2017-04-28 14:30:00,36.55,36.62,36.55,36.59,171240.0,36.55,36.62,36.55,36.59,171240.0
2017-04-28 15:00:00,36.59,36.63,36.54,36.57,198303.0,36.59,36.63,36.54,36.57,198303.0
2017-04-28 15:30:00,36.58,36.61,36.55,36.56,666039.0,36.58,36.61,36.55,36.56,666039.0
2017-05-01 09:30:00,36.64,36.77,36.61,36.67,632892.0,36.64,36.77,36.61,36.67,632892.0
2017-05-01 10:00:00,36.67,36.74,36.56,36.69,337164.0,36.67,36.74,36.56,36.69,337164.0
2017-05-01 10:30:00,36.69,36.87,36.67,36.86,298932.0,36.69,36.87,36.67,36.86,298932.0
2017-05-01 11:00:00,36.86,36.87,36.7,36.77,212349.0,36.86,36.87,36.7,36.77,212349.0
2017-05-01 11:30:00,36.76,36.78,36.72,36.77,165204.0,36.76,36.78,36.72,36.77,165204.0
2017-05-01 12:00:00,36.77,36.82,36.64,36.7,208224.0,36.77,36.82,36.64,36.7,208224.0
2017-05-01 12:30:00,36.71,36.73,36.66,36.67,131667.0,36.71,36.73,36.66,36.67,131667.0
2017-05-01 13:00:00,36.68,36.73,36.64,36.69,181914.0,36.68,36.73,36.64,36.69,181914.0
2017-05-01 13:30:00,36.69,36.7,36.6,36.64,335046.0,36.69,36.7,36.6,36.64,335046.0
2017-05-01 14:00:00,36.64,36.72,36.64,36.67,221334.0,36.64,36.72,36.64,36.67,221334.0
2017-05-01 14:30:00,36.66,36.73,36.66,36.7,208275.0,36.66,36.73,36.66,36.7,208275.0
2017-05-01 15:00:00,36.7,36.81,36.7,36.77,290646.0,36.7,36.81,36.7,36.77,290646.0
2017-05-01 15:30:00,36.77,36.79,36.63,36.65,677979.0,36.77,36.79,36.63,36.65,677979.0
2017-05-02 09:30:00,36.64,36.79,36.53,36.63,485232.0,36.64,36.79,36.53,36.63,485232.0
2017-05-02 10:00:00,36.63,36.76,36.61,36.76,546660.0,36.63,36.76,36.61,36.76,546660.0
2017-05-02 10:30:00,36.76,36.8,36.65,36.7,227163.0,36.76,36.8,36.65,36.7,227163.0
2017-05-02 11:00:00,36.7,36.71,36.57,36.6,237594.0,36.7,36.71,36.57,36.6,237594.0
2017-05-02 11:30:00,36.59,36.74,36.58,36.69,229407.0,36.59,36.74,36.58,36.69,229407.0
2017-05-02 12:00:00,36.7,36.72,36.59,36.65,114384.0,36.7,36.72,36.59,36.65,114384.0
2017-05-02 12:30:00,36.65,36.71,36.63,36.7,141873.0,36.65,36.71,36.63,36.7,141873.0
2017-05-02 13:00:00,36.7,36.79,36.7,36.77,149685.0,36.7,36.79,36.7,36.77,149685.0
2017-05-02 13:30:00,36.76,36.78,36.69,36.72,188775.0,36.76,36.78,36.69,36.72,188775.0
2017-05-02 14:00:00,36.72,36.72,36.64,36.68,174897.0,36.72,36.72,36.64,36.68,174897.0
2017-05-02 14:30:00,36.68,36.71,36.66,36.68,229818.0,36.68,36.71,36.66,36.68,229818.0
2017-05-02 15:00:00,36.68,36.71,36.62,36.62,249786.0,36.68,36.71,36.62,36.62,249786.0
2017-05-02 15:30:00,36.62,36.72,36.62,36.7,474027.0,36.62,36.72,36.62,36.7,474027.0
2017-05-03 09:30:00,36.72,36.76,36.51,36.52,186573.0,36.72,36.76,36.51,36.52,186573.0
2017-05-03 10:00:00,36.53,36.59,36.39,36.48,462510.0,36.53,36.59,36.39,36.48,462510.0
2017-05-03 10:30:00,36.5,36.58,36.41,36.45,231627.0,36.5,36.58,36.41,36.45,231627.0
2017-05-03 11:00:00,36.44,36.59,36.43,36.56,91839.0,36.44,36.59,36.43,36.56,91839.0
2017-05-03 11:30:00,36.56,36.59,36.51,36.56,76680.0,36.56,36.59,36.51,36.56,76680.0
2017-05-03 12:00:00,36.57,36.61,36.55,36.58,59625.0,36.57,36.61,36.55,36.58,59625.0
2017-05-03 12:30:00,36.58,36.61,36.57,36.57,87033.0,36.58,36.61,36.57,36.57,87033.0
2017-05-03 13:00:00,36.57,36.61,36.53,36.57,177519.0,36.57,36.61,36.53,36.57,177519.0
2017-05-03 13:30:00,36.56,36.65,36.55,36.64,84162.0,36.56,36.65,36.55,36.64,84162.0
2017-05-03 14:00:00,36.62,36.65,36.57,36.61,95469.0,36.62,36.65,36.57,36.61,95469.0
2017-05-03 14:30:00,36.61,36.65,36.57,36.59,94800.0,36.61,36.65,36.57,36.59,94800.0
2017-05-03 15:00:00,36.59,36.66,36.57,36.61,163005.0,36.59,36.66,36.57,36.61,163005.0
2017-05-03 15:30:00,36.61,36.65,36.57,36.62,399867.0,36.61,36.65,36.57,36.62,399867.0
2017-05-04 09:30:00,36.68,37.0,36.68,36.71,266985.0,36.68,37.0,36.68,36.71,266985.0
2017-05-04 10:00:00,36.71,36.72,36.53,36.65,173691.0,36.71,36.72,36.53,36.65,173691.0
2017-05-04 10:30:00,36.66,36.67,36.56,36.65,198684.0,36.66,36.67,36.56,36.65,198684.0
2017-05-04 11:00:00,36.64,36.72,36.59,36.71,293805.0,36.64,36.72,36.59,36.71,293805.0
2017-05-04 11:30:00,36.72,36.81,36.63,36.77,130104.0,36.72,36.81,36.63,36.77,130104.0
2017-05-04 12:00:00,36.77,36.84,36.61,36.73,376647.0,36.77,36.84,36.61,36.73,376647.0
2017-05-04 12:30:00,36.72,36.81,36.68,36.8,147234.0,36.72,36.81,36.68,36.8,147234.0
2017-05-04 13:00:00,36.8,36.83,36.79,36.79,90099.0,36.8,36.83,36.79,36.79,90099.0
2017-05-04 13:30:00,36.81,36.83,36.77,36.81,83760.0,36.81,36.83,36.77,36.81,83760.0
2017-05-04 14:00:00,36.82,36.89,36.77,36.82,100221.0,36.82,36.89,36.77,36.82,100221.0
2017-05-04 14:30:00,36.82,36.84,36.8,36.8,76716.0,36.82,36.84,36.8,36.8,76716.0
2017-05-04 15:00:00,36.79,36.81,36.73,36.78,102690.0,36.79,36.81,36.73,36.78,102690.0
2017-05-04 15:30:00,36.78,36.84,36.76,36.82,333291.0,36.78,36.84,36.76,36.82,333291.0
2017-05-05 09:30:00,36.87,36.87,36.64,36.81,121242.0,36.87,36.87,36.64,36.81,121242.0
2017-05-05 10:00:00,36.79,36.79,36.66,36.75,159087.0,36.79,36.79,36.66,36.75,159087.0
2017-05-05 10:30:00,36.76,36.77,36.71,36.76,89883.0,36.76,36.77,36.71,36.76,89883.0
2017-05-05 11:00:00,36.77,36.86,36.74,36.86,123387.0,36.77,36.86,36.74,36.86,123387.0
2017-05-05 11:30:00,36.86,36.86,36.77,36.81,73284.0,36.86,36.86,36.77,36.81,73284.0
2017-05-05 12:00:00,36.81,36.91,36.77,36.83,115710.0,36.81,36.91,36.77,36.83,115710.0
2017-05-05 12:30:00,36.83,36.84,36.78,36.81,80985.0,36.83,36.84,36.78,36.81,80985.0
2017-05-05 13:00:00,36.81,36.85,36.8,36.85,95415.0,36.81,36.85,36.8,36.85,95415.0
2017-05-05 13:30:00,36.84,36.86,36.82,36.84,78942.0,36.84,36.86,36.82,36.84,78942.0
2017-05-05 14:00:00,36.85,36.9,36.79,36.84,233379.0,36.85,36.9,36.79,36.84,233379.0
2017-05-05 14:30:00,36.83,36.93,36.82,36.93,151731.0,36.83,36.93,36.82,36.93,151731.0
2017-05-05 15:00:00,36.92,36.95,36.88,36.89,226152.0,36.92,36.95,36.88,36.89,226152.0
2017-05-05 15:30:00,36.89,36.91,36.83,36.86,321828.0,36.89,36.91,36.83,36.86,321828.0
2017-05-08 09:30:00,36.93,36.93,36.67,36.9,159621.0,36.93,36.93,36.67,36.9,159621.0
2017-05-08 10:00:00,36.89,36.95,36.8,36.87,201642.0,36.89,36.95,36.8,36.87,201642.0
2017-05-08 10:30:00,36.87,36.88,36.71,36.73,90633.0,36.87,36.88,36.71,36.73,90633.0
2017-05-08 11:00:00,36.74,36.84,36.74,36.74,473307.0,36.74,36.84,36.74,36.74,473307.0
2017-05-08 11:30:00,36.74,36.79,36.67,36.67,149511.0,36.74,36.79,36.67,36.67,149511.0
2017-05-08 12:00:00,36.67,36.7,36.63,36.64,281787.0,36.67,36.7,36.63,36.64,281787.0
2017-05-08 12:30:00,36.64,36.65,36.57,36.63,128406.0,36.64,36.65,36.57,36.63,128406.0
2017-05-08 13:00:00,36.63,36.64,36.61,36.63,134265.0,36.63,36.64,36.61,36.63,134265.0
2017-05-08 13:30:00,36.63,36.63,36.56,36.59,96534.0,36.63,36.63,36.56,36.59,96534.0
2017-05-08 14:00:00,36.6,36.6,36.56,36.56,160854.0,36.6,36.6,36.56,36.56,160854.0
2017-05-08 14:30:00,36.57,36.59,36.55,36.56,95133.0,36.57,36.59,36.55,36.56,95133.0
2017-05-08 15:00:00,36.56,36.59,36.54,36.58,178071.0,36.56,36.59,36.54,36.58,178071.0
2017-05-08 15:30:00,36.57,36.68,36.52,36.66,606159.0,36.57,36.68,36.52,36.66,606159.0
2017-05-09 09:30:00,36.62,36.73,36.58,36.64,158547.0,36.62,36.73,36.58,36.64,158547.0
2017-05-09 10:00:00,36.66,36.8,36.65,36.79,101358.0,36.66,36.8,36.65,36.79,101358.0
2017-05-09 10:30:00,36.79,36.79,36.69,36.7,92019.0,36.79,36.79,36.69,36.7,92019.0
2017-05-09 11:00:00,36.7,36.81,36.69,36.73,119685.0,36.7,36.81,36.69,36.73,119685.0
2017-05-09 11:30:00,36.73,36.74,36.66,36.68,242457.0,36.73,36.74,36.66,36.68,242457.0
2017-05-09 12:00:00,36.68,36.79,36.68,36.75,72204.0,36.68,36.79,36.68,36.75,72204.0
2017-05-09 12:30:00,36.75,36.75,36.69,36.74,122871.0,36.75,36.75,36.69,36.74,122871.0
2017-05-09 13:00:00,36.74,36.78,36.72,36.72,299058.0,36.74,36.78,36.72,36.72,299058.0
2017-05-09 13:30:00,36.73,36.77,36.73,36.74,293691.0,36.73,36.77,36.73,36.74,293691.0
2017-05-09 14:00:00,36.74,36.75,36.64,36.65,140031.0,36.74,36.75,36.64,36.65,140031.0
2017-05-09 14:30:00,36.65,36.69,36.64,36.66,121308.0,36.65,36.69,36.64,36.66,121308.0
2017-05-09 15:00:00,36.67,36.71,36.65,36.67,105687.0,36.67,36.71,36.65,36.67,105687.0
2017-05-09 15:30:00,36.67,36.7,36.65,36.66,349785.0,36.67,36.7,36.65,36.66,349785.0
2017-05-10 09:30:00,36.58,36.65,36.27,36.51,335553.0,36.58,36.65,36.27,36.51,335553.0
2017-05-10 10:00:00,36.51,36.59,36.44,36.55,301842.0,36.51,36.59,36.44,36.55,301842.0
2017-05-10 10:30:00,36.53,36.53,36.45,36.5,95736.0,36.53,36.53,36.45,36.5,95736.0
2017-05-10 11:00:00,36.48,36.6,36.47,36.6,177156.0,36.48,36.6,36.47,36.6,177156.0
2017-05-10 11:30:00,36.6,36.71,36.6,36.71,180606.0,36.6,36.71,36.6,36.71,180606.0
2017-05-10 12:00:00,36.7,36.77,36.68,36.76,233223.0,36.7,36.77,36.68,36.76,233223.0
2017-05-10 12:30:00,36.77,36.79,36.69,36.79,178005.0,36.77,36.79,36.69,36.79,178005.0
2017-05-10 13:00:00,36.78,36.83,36.75,36.82,161952.0,36.78,36.83,36.75,36.82,161952.0
2017-05-10 13:30:00,36.82,36.86,36.81,36.83,106455.0,36.82,36.86,36.81,36.83,106455.0
2017-05-10 14:00:00,36.83,36.84,36.81,36.83,84123.0,36.83,36.84,36.81,36.83,84123.0
2017-05-10 14:30:00,36.83,36.85,36.79,36.82,102192.0,36.83,36.85,36.79,36.82,102192.0
2017-05-10 15:00:00,36.83,36.83,36.78,36.8,95628.0,36.83,36.83,36.78,36.8,95628.0
2017-05-10 15:30:00,36.79,36.9,36.75,36.87,484800.0,36.79,36.9,36.75,36.87,484800.0
2017-05-11 09:30:00,36.61,36.87,36.58,36.75,171201.0,36.61,36.87,36.58,36.75,171201.0
2017-05-11 10:00:00,36.74,36.8,36.58,36.6,163650.0,36.74,36.8,36.58,36.6,163650.0
2017-05-11 10:30:00,36.61,36.64,36.56,36.6,109050.0,36.61,36.64,36.56,36.6,109050.0
2017-05-11 11:00:00,36.6,36.62,36.5,36.62,240633.0,36.6,36.62,36.5,36.62,240633.0
2017-05-11 11:30:00,36.61,36.66,36.59,36.65,186594.0,36.61,36.66,36.59,36.65,186594.0
2017-05-11 12:00:00,36.66,36.72,36.61,36.7,127509.0,36.66,36.72,36.61,36.7,127509.0
2017-05-11 12:30:00,36.7,36.77,36.69,36.74,143307.0,36.7,36.77,36.69,36.74,143307.0
2017-05-11 13:00:00,36.74,36.83,36.74,36.79,59238.0,36.74,36.83,36.74,36.79,59238.0
2017-05-11 13:30:00,36.79,36.83,36.78,36.79,65946.0,36.79,36.83,36.78,36.79,65946.0
2017-05-11 14:00:00,36.78,36.78,36.71,36.75,122106.0,36.78,36.78,36.71,36.75,122106.0
2017-05-11 14:30:00,36.75,36.77,36.72,36.72,78381.0,36.75,36.77,36.72,36.72,78381.0
2017-05-11 15:00:00,36.72,36.77,36.71,36.77,120546.0,36.72,36.77,36.71,36.77,120546.0
2017-05-11 15:30:00,36.77,36.78,36.74,36.76,223935.0,36.77,36.78,36.74,36.76,223935.0
2017-05-12 09:30:00,36.7,36.98,36.58,36.96,121881.0,36.7,36.98,36.58,36.96,121881.0
2017-05-12 10:00:00,36.98,37.0,36.82,36.85,158199.0,36.98,37.0,36.82,36.85,158199.0
2017-05-12 10:30:00,36.83,36.85,36.75,36.82,274329.0,36.83,36.85,36.75,36.82,274329.0
2017-05-12 11:00:00,36.82,36.95,36.8,36.93,144453.0,36.82,36.95,36.8,36.93,144453.0
2017-05-12 11:30:00,36.92,36.97,36.84,36.87,174897.0,36.92,36.97,36.84,36.87,174897.0
2017-05-12 12:00:00,36.88,36.91,36.85,36.88,144858.0,36.88,36.91,36.85,36.88,144858.0
2017-05-12 12:30:00,36.88,36.89,36.8,36.84,112125.0,36.88,36.89,36.8,36.84,112125.0
2017-05-12 13:00:00,36.85,36.87,36.81,36.84,181926.0,36.85,36.87,36.81,36.84,181926.0
2017-05-12 13:30:00,36.83,36.9,36.79,36.88,161832.0,36.83,36.9,36.79,36.88,161832.0
2017-05-12 14:00:00,36.9,36.9,36.84,36.85,125565.0,36.9,36.9,36.84,36.85,125565.0
2017-05-12 14:30:00,36.85,36.91,36.84,36.86,142983.0,36.85,36.91,36.84,36.86,142983.0
2017-05-12 15:00:00,36.84,36.86,36.82,36.83,175398.0,36.84,36.86,36.82,36.83,175398.0
2017-05-12 15:30:00,36.84,36.88,36.82,36.86,595506.0,36.84,36.88,36.82,36.86,595506.0
2017-05-15 09:30:00,36.8,37.11,36.72,37.11,301947.0,36.8,37.11,36.72,37.11,301947.0
2017-05-15 10:00:00,37.1,37.3,37.06,37.23,345897.0,37.1,37.3,37.06,37.23,345897.0
2017-05-15 10:30:00,37.24,37.38,37.24,37.38,255258.0,37.24,37.38,37.24,37.38,255258.0
2017-05-15 11:00:00,37.38,37.53,37.36,37.51,246687.0,37.38,37.53,37.36,37.51,246687.0
2017-05-15 11:30:00,37.48,37.59,37.43,37.46,239151.0,37.48,37.59,37.43,37.46,239151.0
2017-05-15 12:00:00,37.45,37.59,37.38,37.57,157764.0,37.45,37.59,37.38,37.57,157764.0
2017-05-15 12:30:00,37.56,37.58,37.43,37.44,99507.0,37.56,37.58,37.43,37.44,99507.0
2017-05-15 13:00:00,37.45,37.61,37.44,37.6,208200.0,37.45,37.61,37.44,37.6,208200.0
2017-05-15 13:30:00,37.6,37.61,37.54,37.6,247476.0,37.6,37.61,37.54,37.6,247476.0
2017-05-15 14:00:00,37.6,37.6,37.54,37.57,253914.0,37.6,37.6,37.54,37.57,253914.0
2017-05-15 14:30:00,37.59,37.73,37.57,37.72,311778.0,37.59,37.73,37.57,37.72,311778.0
2017-05-15 15:00:00,37.72,37.81,37.67,37.79,470919.0,37.72,37.81,37.67,37.79,470919.0
2017-05-15 15:30:00,37.79,37.84,37.74,37.82,878421.0,37.79,37.84,37.74,37.82,878421.0
2017-05-16 09:30:00,38.25,38.65,37.95,38.02,1396230.0,38.25,38.65,37.95,38.02,1396230.0
2017-05-16 10:00:00,38.03,38.03,37.62,37.84,883101.0,38.03,38.03,37.62,37.84,883101.0
2017-05-16 10:30:00,37.83,37.86,37.58,37.84,1700661.0,37.83,37.86,37.58,37.84,1700661.0
2017-05-16 11:00:00,37.84,37.93,37.67,37.83,699162.0,37.84,37.93,37.67,37.83,699162.0
2017-05-16 11:30:00,37.83,38.1,37.78,38.08,525414.0,37.83,38.1,37.78,38.08,525414.0
2017-05-16 12:00:00,38.08,38.09,37.95,37.98,299808.0,38.08,38.09,37.95,37.98,299808.0
2017-05-16 12:30:00,37.98,38.13,37.95,38.12,261312.0,37.98,38.13,37.95,38.12,261312.0
2017-05-16 13:00:00,38.13,38.13,38.02,38.06,350661.0,38.13,38.13,38.02,38.06,350661.0
2017-05-16 13:30:00,38.05,38.07,37.84,37.88,320598.0,38.05,38.07,37.84,37.88,320598.0
2017-05-16 14:00:00,37.88,37.98,37.84,37.97,348147.0,37.88,37.98,37.84,37.97,348147.0
2017-05-16 14:30:00,37.95,38.0,37.86,37.92,338181.0,37.95,38.0,37.86,37.92,338181.0
2017-05-16 15:00:00,37.9,38.09,37.9,38.06,362598.0,37.9,38.09,37.9,38.06,362598.0
2017-05-16 15:30:00,38.05,38.05,37.89,37.9,805404.0,38.05,38.05,37.89,37.9,805404.0
2017-05-17 09:30:00,38.02,38.13,37.75,38.03,643923.0,38.02,38.13,37.75,38.03,643923.0
2017-05-17 10:00:00,38.01,38.03,37.82,37.86,451344.0,38.01,38.03,37.82,37.86,451344.0
2017-05-17 10:30:00,37.86,37.89,37.64,37.73,442071.0,37.86,37.89,37.64,37.73,442071.0
2017-05-17 11:00:00,37.72,37.74,37.55,37.69,476865.0,37.72,37.74,37.55,37.69,476865.0
2017-05-17 11:30:00,37.7,37.83,37.58,37.79,238209.0,37.7,37.83,37.58,37.79,238209.0
2017-05-17 12:00:00,37.78,37.79,37.61,37.7,191871.0,37.78,37.79,37.61,37.7,191871.0
2017-05-17 12:30:00,37.7,37.75,37.7,37.73,182187.0,37.7,37.75,37.7,37.73,182187.0
2017-05-17 13:00:00,37.72,37.76,37.64,37.74,254619.0,37.72,37.76,37.64,37.74,254619.0
2017-05-17 13:30:00,37.73,37.73,37.52,37.55,127230.0,37.73,37.73,37.52,37.55,127230.0
2017-05-17 14:00:00,37.54,37.62,37.37,37.37,206031.0,37.54,37.62,37.37,37.37,206031.0
2017-05-17 14:30:00,37.37,37.44,37.3,37.37,258852.0,37.37,37.44,37.3,37.37,258852.0
2017-05-17 15:00:00,37.37,37.44,37.32,37.37,156189.0,37.37,37.44,37.32,37.37,156189.0
2017-05-17 15:30:00,37.37,37.43,37.28,37.29,402120.0,37.37,37.43,37.28,37.29,402120.0
2017-05-18 09:30:00,37.17,37.44,37.0,37.25,470454.0,37.17,37.44,37.0,37.25,470454.0
2017-05-18 10:00:00,37.26,37.5,37.19,37.2,594276.0,37.26,37.5,37.19,37.2,594276.0
2017-05-18 10:30:00,37.22,37.31,37.14,37.28,341718.0,37.22,37.31,37.14,37.28,341718.0
2017-05-18 11:00:00,37.3,37.35,37.08,37.09,206673.0,37.3,37.35,37.08,37.09,206673.0
2017-05-18 11:30:00,37.09,37.25,37.09,37.23,252975.0,37.09,37.25,37.09,37.23,252975.0
2017-05-18 12:00:00,37.23,37.26,37.17,37.22,710955.0,37.23,37.26,37.17,37.22,710955.0
2017-05-18 12:30:00,37.23,37.29,37.13,37.19,120795.0,37.23,37.29,37.13,37.19,120795.0
2017-05-18 13:00:00,37.2,37.22,37.15,37.17,119997.0,37.2,37.22,37.15,37.17,119997.0
2017-05-18 13:30:00,37.16,37.38,37.15,37.36,196125.0,37.16,37.38,37.15,37.36,196125.0
2017-05-18 14:00:00,37.39,37.5,37.36,37.44,219975.0,37.39,37.5,37.36,37.44,219975.0
2017-05-18 14:30:00,37.44,37.5,37.25,37.26,209424.0,37.44,37.5,37.25,37.26,209424.0
2017-05-18 15:00:00,37.26,37.35,37.25,37.35,186216.0,37.26,37.35,37.25,37.35,186216.0
2017-05-18 15:30:00,37.35,37.41,37.31,37.32,327339.0,37.35,37.41,37.31,37.32,327339.0
2017-05-19 09:30:00,37.5,37.54,37.34,37.39,367839.0,37.5,37.54,37.34,37.39,367839.0
2017-05-19 10:00:00,37.39,37.55,37.39,37.55,174294.0,37.39,37.55,37.39,37.55,174294.0
2017-05-19 10:30:00,37.56,37.65,37.52,37.6,188637.0,37.56,37.65,37.52,37.6,188637.0
2017-05-19 11:00:00,37.6,37.83,37.59,37.65,483492.0,37.6,37.83,37.59,37.65,483492.0
2017-05-19 11:30:00,37.64,37.68,37.53,37.66,188490.0,37.64,37.68,37.53,37.66,188490.0
2017-05-19 12:00:00,37.68,37.74,37.67,37.74,103407.0,37.68,37.74,37.67,37.74,103407.0
2017-05-19 12:30:00,37.75,37.85,37.74,37.83,77496.0,37.75,37.85,37.74,37.83,77496.0
2017-05-19 13:00:00,37.81,37.81,37.67,37.72,108168.0,37.81,37.81,37.67,37.72,108168.0
2017-05-19 13:30:00,37.72,37.75,37.7,37.7,97305.0,37.72,37.75,37.7,37.7,97305.0
2017-05-19 14:00:00,37.71,37.74,37.71,37.74,83286.0,37.71,37.74,37.71,37.74,83286.0
2017-05-19 14:30:00,37.75,37.78,37.72,37.75,107775.0,37.75,37.78,37.72,37.75,107775.0
2017-05-19 15:00:00,37.74,37.76,37.63,37.67,166701.0,37.74,37.76,37.63,37.67,166701.0
2017-05-19 15:30:00,37.65,37.69,37.61,37.63,321960.0,37.65,37.69,37.61,37.63,321960.0
2017-05-22 09:30:00,37.66,37.73,37.51,37.73,115368.0,37.66,37.73,37.51,37.73,115368.0
2017-05-22 10:00:00,37.74,37.91,37.74,37.91,123696.0,37.74,37.91,37.74,37.91,123696.0
2017-05-22 10:30:00,37.9,38.03,37.87,38.01,177084.0,37.9,38.03,37.87,38.01,177084.0
2017-05-22 11:00:00,38.01,38.27,37.99,38.1,802983.0,38.01,38.27,37.99,38.1,802983.0
2017-05-22 11:30:00,38.09,38.1,37.95,38.02,260577.0,38.09,38.1,37.95,38.02,260577.0
2017-05-22 12:00:00,38.01,38.16,38.0,38.07,198189.0,38.01,38.16,38.0,38.07,198189.0
2017-05-22 12:30:00,38.07,38.16,38.0,38.14,433557.0,38.07,38.16,38.0,38.14,433557.0
2017-05-22 13:00:00,38.13,38.16,38.07,38.08,84036.0,38.13,38.16,38.07,38.08,84036.0
2017-05-22 13:30:00,38.08,38.11,38.0,38.0,137037.0,38.08,38.11,38.0,38.0,137037.0
2017-05-22 14:00:00,38.01,38.01,37.93,37.94,124902.0,38.01,38.01,37.93,37.94,124902.0
2017-05-22 14:30:00,37.94,38.01,37.92,38.0,146214.0,37.94,38.01,37.92,38.0,146214.0
2017-05-22 15:00:00,38.01,38.04,37.96,38.03,154740.0,38.01,38.04,37.96,38.03,154740.0
2017-05-22 15:30:00,38.03,38.06,37.99,38.01,350160.0,38.03,38.06,37.99,38.01,350160.0
2017-05-23 09:30:00,38.0,38.08,37.9,37.9,112452.0,38.0,38.08,37.9,37.9,112452.0
2017-05-23 10:00:00,37.9,37.99,37.81,37.87,123021.0,37.9,37.99,37.81,37.87,123021.0
2017-05-23 10:30:00,37.86,37.9,37.81,37.85,674265.0,37.86,37.9,37.81,37.85,674265.0
2017-05-23 11:00:00,37.84,37.92,37.8,37.88,164154.0,37.84,37.92,37.8,37.88,164154.0
2017-05-23 11:30:00,37.88,37.9,37.83,37.9,140448.0,37.88,37.9,37.83,37.9,140448.0
2017-05-23 12:00:00,37.9,37.91,37.84,37.86,86481.0,37.9,37.91,37.84,37.86,86481.0
2017-05-23 12:30:00,37.85,37.89,37.8,37.8,104367.0,37.85,37.89,37.8,37.8,104367.0
2017-05-23 13:00:00,37.82,37.83,37.78,37.78,96360.0,37.82,37.83,37.78,37.78,96360.0
2017-05-23 13:30:00,37.79,37.79,37.71,37.73,118206.0,37.79,37.79,37.71,37.73,118206.0
2017-05-23 14:00:00,37.73,37.74,37.67,37.67,108093.0,37.73,37.74,37.67,37.67,108093.0
2017-05-23 14:30:00,37.67,37.75,37.66,37.75,173289.0,37.67,37.75,37.66,37.75,173289.0
2017-05-23 15:00:00,37.75,37.76,37.73,37.75,193920.0,37.75,37.76,37.73,37.75,193920.0
2017-05-23 15:30:00,37.75,37.87,37.75,37.85,445329.0,37.75,37.87,37.75,37.85,445329.0
2017-05-24 09:30:00,37.92,38.05,37.8,37.91,144729.0,37.92,38.05,37.8,37.91,144729.0
2017-05-24 10:00:00,37.91,38.0,37.85,37.92,200868.0,37.91,38.0,37.85,37.92,200868.0
2017-05-24 10:30:00,37.92,37.97,37.75,37.75,459333.0,37.92,37.97,37.75,37.75,459333.0
2017-05-24 11:00:00,37.76,37.79,37.68,37.77,150627.0,37.76,37.79,37.68,37.77,150627.0
2017-05-24 11:30:00,37.77,37.87,37.75,37.81,69363.0,37.77,37.87,37.75,37.81,69363.0
2017-05-24 12:00:00,37.8,37.88,37.8,37.86,67134.0,37.8,37.88,37.8,37.86,67134.0
2017-05-24 12:30:00,37.86,37.95,37.86,37.95,78507.0,37.86,37.95,37.86,37.95,78507.0
2017-05-24 13:00:00,37.94,37.96,37.91,37.94,70386.0,37.94,37.96,37.91,37.94,70386.0
2017-05-24 13:30:00,37.94,37.99,37.94,37.97,85215.0,37.94,37.99,37.94,37.97,85215.0
2017-05-24 14:00:00,37.95,37.98,37.9,37.92,136734.0,37.95,37.98,37.9,37.92,136734.0
2017-05-24 14:30:00,37.91,37.99,37.87,37.98,153525.0,37.91,37.99,37.87,37.98,153525.0
2017-05-24 15:00:00,37.99,38.02,37.97,38.01,123675.0,37.99,38.02,37.97,38.01,123675.0
2017-05-24 15:30:00,38.02,38.1,38.01,38.05,328950.0,38.02,38.1,38.01,38.05,328950.0
2017-05-25 09:30:00,38.17,38.23,37.87,38.02,80409.0,38.17,38.23,37.87,38.02,80409.0
2017-05-25 10:00:00,38.01,38.16,38.01,38.13,105360.0,38.01,38.16,38.01,38.13,105360.0
2017-05-25 10:30:00,38.12,38.24,38.11,38.21,88467.0,38.12,38.24,38.11,38.21,88467.0
2017-05-25 11:00:00,38.2,38.27,38.17,38.19,103434.0,38.2,38.27,38.17,38.19,103434.0
2017-05-25 11:30:00,38.2,38.21,38.07,38.1,119880.0,38.2,38.21,38.07,38.1,119880.0
2017-05-25 12:00:00,38.09,38.11,38.05,38.07,79062.0,38.09,38.11,38.05,38.07,79062.0
2017-05-25 12:30:00,38.06,38.16,38.05,38.13,108081.0,38.06,38.16,38.05,38.13,108081.0
2017-05-25 13:00:00,38.13,38.15,38.04,38.05,108300.0,38.13,38.15,38.04,38.05,108300.0
2017-05-25 13:30:00,38.04,38.05,37.97,37.99,113976.0,38.04,38.05,37.97,37.99,113976.0
2017-05-25 14:00:00,38.0,38.04,37.98,38.03,165048.0,38.0,38.04,37.98,38.03,165048.0
2017-05-25 14:30:00,38.03,38.1,38.02,38.1,136395.0,38.03,38.1,38.02,38.1,136395.0
2017-05-25 15:00:00,38.11,38.12,38.02,38.06,183180.0,38.11,38.12,38.02,38.06,183180.0
2017-05-25 15:30:00,38.05,38.12,38.04,38.06,288144.0,38.05,38.12,38.04,38.06,288144.0
2017-05-26 09:30:00,38.17,38.45,38.0,38.45,306963.0,38.17,38.45,38.0,38.45,306963.0
2017-05-26 10:00:00,38.44,38.49,38.3,38.42,244026.0,38.44,38.49,38.3,38.42,244026.0
2017-05-26 10:30:00,38.42,38.42,38.23,38.26,183732.0,38.42,38.42,38.23,38.26,183732.0
2017-05-26 11:00:00,38.25,38.27,38.17,38.24,124425.0,38.25,38.27,38.17,38.24,124425.0
2017-05-26 11:30:00,38.24,38.29,38.08,38.08,257526.0,38.24,38.29,38.08,38.08,257526.0
2017-05-26 12:00:00,38.08,38.11,38.05,38.09,77331.0,38.08,38.11,38.05,38.09,77331.0
2017-05-26 12:30:00,38.09,38.09,38.03,38.04,57735.0,38.09,38.09,38.03,38.04,57735.0
2017-05-26 13:00:00,38.05,38.06,38.0,38.03,79839.0,38.05,38.06,38.0,38.03,79839.0
2017-05-26 13:30:00,38.04,38.09,38.03,38.07,73596.0,38.04,38.09,38.03,38.07,73596.0
2017-05-26 14:00:00,38.06,38.11,38.04,38.05,97494.0,38.06,38.11,38.04,38.05,97494.0
2017-05-26 14:30:00,38.05,38.14,38.04,38.12,79608.0,38.05,38.14,38.04,38.12,79608.0
2017-05-26 15:00:00,38.13,38.13,38.07,38.11,125301.0,38.13,38.13,38.07,38.11,125301.0
2017-05-26 15:30:00,38.11,38.12,38.06,38.08,338256.0,38.11,38.12,38.06,38.08,338256.0
2017-05-30 09:30:00,38.05,38.05,37.88,37.97,154077.0,38.05,38.05,37.88,37.97,154077.0
2017-05-30 10:00:00,37.98,38.16,37.96,38.04,122841.0,37.98,38.16,37.96,38.04,122841.0
2017-05-30 10:30:00,38.02,38.35,38.02,38.32,400305.0,38.02,38.35,38.02,38.32,400305.0
2017-05-30 11:00:00,38.31,38.36,38.19,38.19,316068.0,38.31,38.36,38.19,38.19,316068.0
2017-05-30 11:30:00,38.18,38.25,38.09,38.09,119040.0,38.18,38.25,38.09,38.09,119040.0
2017-05-30 12:00:00,38.1,38.19,38.08,38.18,99120.0,38.1,38.19,38.08,38.18,99120.0
2017-05-30 12:30:00,38.19,38.23,38.16,38.17,100803.0,38.19,38.23,38.16,38.17,100803.0
2017-05-30 13:00:00,38.17,38.17,38.12,38.16,70770.0,38.17,38.17,38.12,38.16,70770.0
2017-05-30 13:30:00,38.16,38.16,38.01,38.04,116352.0,38.16,38.16,38.01,38.04,116352.0
2017-05-30 14:00:00,38.04,38.12,38.04,38.11,117807.0,38.04,38.12,38.04,38.11,117807.0
2017-05-30 14:30:00,38.11,38.16,38.11,38.13,133314.0,38.11,38.16,38.11,38.13,133314.0
2017-05-30 15:00:00,38.13,38.24,38.12,38.21,252795.0,38.13,38.24,38.12,38.21,252795.0
2017-05-30 15:30:00,38.21,38.23,38.17,38.2,496425.0,38.21,38.23,38.17,38.2,496425.0
2017-05-31 09:30:00,38.38,38.86,38.38,38.55,520323.0,38.38,38.86,38.38,38.55,520323.0
2017-05-31 10:00:00,38.53,38.53,38.32,38.35,143226.0,38.53,38.53,38.32,38.35,143226.0
2017-05-31 10:30:00,38.37,38.37,38.24,38.24,182109.0,38.37,38.37,38.24,38.24,182109.0
2017-05-31 11:00:00,38.25,38.32,38.19,38.25,112842.0,38.25,38.32,38.19,38.25,112842.0
2017-05-31 11:30:00,38.24,38.3,38.19,38.26,80367.0,38.24,38.3,38.19,38.26,80367.0
2017-05-31 12:00:00,38.25,38.27,38.16,38.23,162213.0,38.25,38.27,38.16,38.23,162213.0
2017-05-31 12:30:00,38.22,38.26,38.18,38.2,70122.0,38.22,38.26,38.18,38.2,70122.0
2017-05-31 13:00:00,38.21,38.31,38.21,38.25,79965.0,38.21,38.31,38.21,38.25,79965.0
2017-05-31 13:30:00,38.25,38.26,38.18,38.23,54201.0,38.25,38.26,38.18,38.23,54201.0
2017-05-31 14:00:00,38.24,38.25,38.14,38.17,148686.0,38.24,38.25,38.14,38.17,148686.0
2017-05-31 14:30:00,38.18,38.3,38.18,38.24,104154.0,38.18,38.3,38.18,38.24,104154.0
2017-05-31 15:00:00,38.24,38.35,38.24,38.31,158937.0,38.24,38.35,38.24,38.31,158937.0
2017-05-31 15:30:00,38.3,38.4,38.3,38.36,315888.0,38.3,38.4,38.3,38.36,315888.0
2017-06-01 09:30:00,38.51,38.6,38.39,38.59,270978.0,38.51,38.6,38.39,38.59,270978.0
2017-06-01 10:00:00,38.6,38.88,38.59,38.7,264093.0,38.6,38.88,38.59,38.7,264093.0
2017-06-01 10:30:00,38.73,38.73,38.59,38.6,189579.0,38.73,38.73,38.59,38.6,189579.0
2017-06-01 11:00:00,38.61,38.78,38.59,38.75,145374.0,38.61,38.78,38.59,38.75,145374.0
2017-06-01 11:30:00,38.77,38.85,38.75,38.81,194187.0,38.77,38.85,38.75,38.81,194187.0
2017-06-01 12:00:00,38.79,38.87,38.78,38.8,164175.0,38.79,38.87,38.78,38.8,164175.0
2017-06-01 12:30:00,38.81,38.97,38.79,38.95,158043.0,38.81,38.97,38.79,38.95,158043.0
2017-06-01 13:00:00,38.96,38.98,38.84,38.89,127191.0,38.96,38.98,38.84,38.89,127191.0
2017-06-01 13:30:00,38.89,38.95,38.82,38.82,153219.0,38.89,38.95,38.82,38.82,153219.0
2017-06-01 14:00:00,38.84,38.98,38.81,38.98,95064.0,38.84,38.98,38.81,38.98,95064.0
2017-06-01 14:30:00,38.98,39.0,38.87,38.94,177624.0,38.98,39.0,38.87,38.94,177624.0
2017-06-01 15:00:00,38.94,39.01,38.9,39.0,201108.0,38.94,39.01,38.9,39.0,201108.0
2017-06-01 15:30:00,39.0,39.13,38.98,39.13,684201.0,39.0,39.13,38.98,39.13,684201.0
2017-06-02 09:30:00,39.23,39.4,38.99,39.12,296079.0,39.23,39.4,38.99,39.12,296079.0
2017-06-02 10:00:00,39.14,39.17,38.92,39.17,99711.0,39.14,39.17,38.92,39.17,99711.0
2017-06-02 10:30:00,39.15,39.17,38.98,39.02,89427.0,39.15,39.17,38.98,39.02,89427.0
2017-06-02 11:00:00,39.03,39.17,39.01,39.16,169260.0,39.03,39.17,39.01,39.16,169260.0
2017-06-02 11:30:00,39.17,39.22,39.13,39.15,99540.0,39.17,39.22,39.13,39.15,99540.0
2017-06-02 12:00:00,39.17,39.17,39.05,39.09,79656.0,39.17,39.17,39.05,39.09,79656.0
2017-06-02 12:30:00,39.1,39.12,39.06,39.09,58047.0,39.1,39.12,39.06,39.09,58047.0
2017-06-02 13:00:00,39.08,39.09,39.02,39.08,54630.0,39.08,39.09,39.02,39.08,54630.0
2017-06-02 13:30:00,39.07,39.13,39.07,39.1,48699.0,39.07,39.13,39.07,39.1,48699.0
2017-06-02 14:00:00,39.08,39.2,39.05,39.12,74901.0,39.08,39.2,39.05,39.12,74901.0
2017-06-02 14:30:00,39.13,39.24,39.11,39.24,85011.0,39.13,39.24,39.11,39.24,85011.0
2017-06-02 15:00:00,39.24,39.31,39.22,39.26,95523.0,39.24,39.31,39.22,39.26,95523.0
2017-06-02 15:30:00,39.26,39.31,39.14,39.16,352206.0,39.26,39.31,39.14,39.16,352206.0
2017-06-05 09:30:00,39.11,39.16,38.74,38.8,294420.0,39.11,39.16,38.74,38.8,294420.0
2017-06-05 10:00:00,38.81,38.96,38.81,38.96,79599.0,38.81,38.96,38.81,38.96,79599.0
2017-06-05 10:30:00,38.97,38.97,38.8,38.84,76755.0,38.97,38.97,38.8,38.84,76755.0
2017-06-05 11:00:00,38.84,38.94,38.8,38.86,122949.0,38.84,38.94,38.8,38.86,122949.0
2017-06-05 11:30:00,38.85,38.94,38.82,38.91,94716.0,38.85,38.94,38.82,38.91,94716.0
2017-06-05 12:00:00,38.92,38.96,38.9,38.9,63195.0,38.92,38.96,38.9,38.9,63195.0
2017-06-05 12:30:00,38.91,38.92,38.85,38.88,79512.0,38.91,38.92,38.85,38.88,79512.0
2017-06-05 13:00:00,38.88,38.92,38.88,38.91,74991.0,38.88,38.92,38.88,38.91,74991.0
2017-06-05 13:30:00,38.91,38.92,38.88,38.91,46698.0,38.91,38.92,38.88,38.91,46698.0
2017-06-05 14:00:00,38.91,38.92,38.87,38.89,69561.0,38.91,38.92,38.87,38.89,69561.0
2017-06-05 14:30:00,38.89,38.95,38.88,38.93,80202.0,38.89,38.95,38.88,38.93,80202.0
2017-06-05 15:00:00,38.92,39.13,38.8,38.99,466863.0,38.92,39.13,38.8,38.99,466863.0
2017-06-05 15:30:00,38.99,39.09,38.98,39.0,312597.0,38.99,39.09,38.98,39.0,312597.0
2017-06-06 09:30:00,38.83,39.11,38.83,39.07,86721.0,38.83,39.11,38.83,39.07,86721.0
2017-06-06 10:00:00,39.05,39.06,38.94,38.94,121380.0,39.05,39.06,38.94,38.94,121380.0
2017-06-06 10:30:00,38.93,39.03,38.92,38.96,111252.0,38.93,39.03,38.92,38.96,111252.0
2017-06-06 11:00:00,38.95,38.97,38.85,38.87,97980.0,38.95,38.97,38.85,38.87,97980.0
2017-06-06 11:30:00,38.87,38.94,38.87,38.92,78951.0,38.87,38.94,38.87,38.92,78951.0
2017-06-06 12:00:00,38.93,38.95,38.89,38.89,55566.0,38.93,38.95,38.89,38.89,55566.0
2017-06-06 12:30:00,38.89,38.96,38.86,38.95,135552.0,38.89,38.96,38.86,38.95,135552.0
2017-06-06 13:00:00,38.96,38.98,38.91,38.93,54864.0,38.96,38.98,38.91,38.93,54864.0
2017-06-06 13:30:00,38.94,39.04,38.92,39.04,82065.0,38.94,39.04,38.92,39.04,82065.0
2017-06-06 14:00:00,39.05,39.1,39.04,39.06,72816.0,39.05,39.1,39.04,39.06,72816.0
2017-06-06 14:30:00,39.07,39.09,39.05,39.09,135417.0,39.07,39.09,39.05,39.09,135417.0
2017-06-06 15:00:00,39.08,39.11,38.97,38.98,101541.0,39.08,39.11,38.97,38.98,101541.0
2017-06-06 15:30:00,38.98,38.98,38.81,38.94,425577.0,38.98,38.98,38.81,38.94,425577.0
2017-06-07 09:30:00,39.17,39.29,39.08,39.16,232263.0,39.17,39.29,39.08,39.16,232263.0
2017-06-07 10:00:00,39.13,39.3,39.04,39.22,171663.0,39.13,39.3,39.04,39.22,171663.0
2017-06-07 10:30:00,39.21,39.3,39.15,39.24,154431.0,39.21,39.3,39.15,39.24,154431.0
2017-06-07 11:00:00,39.24,39.48,39.24,39.43,186939.0,39.24,39.48,39.24,39.43,186939.0
2017-06-07 11:30:00,39.43,39.56,39.43,39.45,169908.0,39.43,39.56,39.43,39.45,169908.0
2017-06-07 12:00:00,39.45,39.45,39.33,39.39,104382.0,39.45,39.45,39.33,39.39,104382.0
2017-06-07 12:30:00,39.4,39.48,39.35,39.38,94404.0,39.4,39.48,39.35,39.38,94404.0
2017-06-07 13:00:00,39.38,39.41,39.34,39.37,73539.0,39.38,39.41,39.34,39.37,73539.0
2017-06-07 13:30:00,39.39,39.47,39.35,39.45,76563.0,39.39,39.47,39.35,39.45,76563.0
2017-06-07 14:00:00,39.44,39.49,39.37,39.37,140895.0,39.44,39.49,39.37,39.37,140895.0
2017-06-07 14:30:00,39.39,39.44,39.36,39.38,111114.0,39.39,39.44,39.36,39.38,111114.0
2017-06-07 15:00:00,39.38,39.4,39.32,39.35,102225.0,39.38,39.4,39.32,39.35,102225.0
2017-06-07 15:30:00,39.35,39.46,39.32,39.38,332616.0,39.35,39.46,39.32,39.38,332616.0
2017-06-08 09:30:00,39.39,39.59,39.16,39.37,264543.0,39.39,39.59,39.16,39.37,264543.0
2017-06-08 10:00:00,39.36,39.42,39.3,39.33,86148.0,39.36,39.42,39.3,39.33,86148.0
2017-06-08 10:30:00,39.3,39.47,39.28,39.45,72165.0,39.3,39.47,39.28,39.45,72165.0
2017-06-08 11:00:00,39.45,39.51,39.42,39.45,114291.0,39.45,39.51,39.42,39.45,114291.0
2017-06-08 11:30:00,39.42,39.54,39.38,39.5,75204.0,39.42,39.54,39.38,39.5,75204.0
2017-06-08 12:00:00,39.5,39.6,39.48,39.54,55467.0,39.5,39.6,39.48,39.54,55467.0
2017-06-08 12:30:00,39.54,39.55,39.43,39.47,160188.0,39.54,39.55,39.43,39.47,160188.0
2017-06-08 13:00:00,39.47,39.5,39.34,39.36,84975.0,39.47,39.5,39.34,39.36,84975.0
2017-06-08 13:30:00,39.37,39.46,39.34,39.45,70896.0,39.37,39.46,39.34,39.45,70896.0
2017-06-08 14:00:00,39.45,39.45,39.32,39.35,75189.0,39.45,39.45,39.32,39.35,75189.0
2017-06-08 14:30:00,39.34,39.4,39.27,39.27,77658.0,39.34,39.4,39.27,39.27,77658.0
2017-06-08 15:00:00,39.27,39.35,39.26,39.3,211668.0,39.27,39.35,39.26,39.3,211668.0
2017-06-08 15:30:00,39.31,39.42,39.26,39.38,368103.0,39.31,39.42,39.26,39.38,368103.0
2017-06-09 09:30:00,39.43,39.47,39.26,39.39,149454.0,39.43,39.47,39.26,39.39,149454.0
2017-06-09 10:00:00,39.38,39.58,39.38,39.54,77970.0,39.38,39.58,39.38,39.54,77970.0
2017-06-09 10:30:00,39.53,39.53,39.38,39.4,88989.0,39.53,39.53,39.38,39.4,88989.0
2017-06-09 11:00:00,39.39,39.48,39.36,39.4,89934.0,39.39,39.48,39.36,39.4,89934.0
2017-06-09 11:30:00,39.41,39.44,39.34,39.37,171495.0,39.41,39.44,39.34,39.37,171495.0
2017-06-09 12:00:00,39.38,39.38,39.23,39.24,176274.0,39.38,39.38,39.23,39.24,176274.0
2017-06-09 12:30:00,39.25,39.26,39.12,39.17,116181.0,39.25,39.26,39.12,39.17,116181.0
2017-06-09 13:00:00,39.15,39.17,38.98,39.05,108006.0,39.15,39.17,38.98,39.05,108006.0
2017-06-09 13:30:00,39.04,39.07,38.94,38.94,129501.0,39.04,39.07,38.94,38.94,129501.0
2017-06-09 14:00:00,38.94,38.96,38.7,38.7,171477.0,38.94,38.96,38.7,38.7,171477.0
2017-06-09 14:30:00,38.7,38.72,38.39,38.49,304728.0,38.7,38.72,38.39,38.49,304728.0
2017-06-09 15:00:00,38.5,38.74,38.49,38.73,286068.0,38.5,38.74,38.49,38.73,286068.0
2017-06-09 15:30:00,38.74,38.74,38.6,38.69,631302.0,38.74,38.74,38.6,38.69,631302.0
2017-06-12 09:30:00,38.65,38.67,37.38,37.56,698376.0,38.65,38.67,37.38,37.56,698376.0
2017-06-12 10:00:00,37.58,37.69,37.42,37.5,383895.0,37.58,37.69,37.42,37.5,383895.0
2017-06-12 10:30:00,37.5,37.64,37.26,37.59,367524.0,37.5,37.64,37.26,37.59,367524.0
2017-06-12 11:00:00,37.59,37.91,37.55,37.87,314025.0,37.59,37.91,37.55,37.87,314025.0
2017-06-12 11:30:00,37.88,37.91,37.68,37.83,221973.0,37.88,37.91,37.68,37.83,221973.0
2017-06-12 12:00:00,37.83,37.91,37.74,37.77,170739.0,37.83,37.91,37.74,37.77,170739.0
2017-06-12 12:30:00,37.76,37.96,37.75,37.9,142221.0,37.76,37.96,37.75,37.9,142221.0
2017-06-12 13:00:00,37.88,37.92,37.8,37.89,127884.0,37.88,37.92,37.8,37.89,127884.0
2017-06-12 13:30:00,37.89,37.93,37.8,37.8,126351.0,37.89,37.93,37.8,37.8,126351.0
2017-06-12 14:00:00,37.8,37.88,37.78,37.85,139008.0,37.8,37.88,37.78,37.85,139008.0
2017-06-12 14:30:00,37.86,37.96,37.86,37.9,178968.0,37.86,37.96,37.86,37.9,178968.0
2017-06-12 15:00:00,37.89,38.05,37.87,37.98,454665.0,37.89,38.05,37.87,37.98,454665.0
2017-06-12 15:30:00,37.97,38.13,37.96,38.12,661533.0,37.97,38.13,37.96,38.12,661533.0
2017-06-13 09:30:00,38.2,38.57,38.15,38.45,375669.0,38.2,38.57,38.15,38.45,375669.0
2017-06-13 10:00:00,38.46,38.47,38.13,38.17,165216.0,38.46,38.47,38.13,38.17,165216.0
2017-06-13 10:30:00,38.19,38.22,37.98,38.0,165846.0,38.19,38.22,37.98,38.0,165846.0
2017-06-13 11:00:00,38.0,38.31,37.98,38.24,237816.0,38.0,38.31,37.98,38.24,237816.0
2017-06-13 11:30:00,38.23,38.25,38.14,38.25,246516.0,38.23,38.25,38.14,38.25,246516.0
2017-06-13 12:00:00,38.25,38.29,38.18,38.19,157161.0,38.25,38.29,38.18,38.19,157161.0
2017-06-13 12:30:00,38.19,38.38,38.17,38.32,101607.0,38.19,38.38,38.17,38.32,101607.0
2017-06-13 13:00:00,38.33,38.44,38.28,38.44,173547.0,38.33,38.44,38.28,38.44,173547.0
2017-06-13 13:30:00,38.43,38.5,38.37,38.49,272931.0,38.43,38.5,38.37,38.49,272931.0
2017-06-13 14:00:00,38.49,38.49,38.31,38.31,210351.0,38.49,38.49,38.31,38.31,210351.0
2017-06-13 14:30:00,38.32,38.43,38.3,38.42,108174.0,38.32,38.43,38.3,38.42,108174.0
2017-06-13 15:00:00,38.42,38.44,38.37,38.43,174885.0,38.42,38.44,38.37,38.43,174885.0
2017-06-13 15:30:00,38.44,38.45,38.3,38.36,409761.0,38.44,38.45,38.3,38.36,409761.0
2017-06-14 09:30:00,38.51,38.56,38.39,38.52,125109.0,38.51,38.56,38.39,38.52,125109.0
2017-06-14 10:00:00,38.48,38.51,38.28,38.28,97971.0,38.48,38.51,38.28,38.28,97971.0
2017-06-14 10:30:00,38.3,38.45,38.29,38.36,120909.0,38.3,38.45,38.29,38.36,120909.0
2017-06-14 11:00:00,38.35,38.36,38.21,38.31,117303.0,38.35,38.36,38.21,38.31,117303.0
2017-06-14 11:30:00,38.33,38.42,38.26,38.41,107568.0,38.33,38.42,38.26,38.41,107568.0
2017-06-14 12:00:00,38.41,38.47,38.4,38.44,84477.0,38.41,38.47,38.4,38.44,84477.0
2017-06-14 12:30:00,38.45,38.52,38.43,38.46,85383.0,38.45,38.52,38.43,38.46,85383.0
2017-06-14 13:00:00,38.46,38.49,38.37,38.37,71076.0,38.46,38.49,38.37,38.37,71076.0
2017-06-14 13:30:00,38.39,38.46,38.36,38.43,60672.0,38.39,38.46,38.36,38.43,60672.0
2017-06-14 14:00:00,38.41,38.47,38.34,38.35,111651.0,38.41,38.47,38.34,38.35,111651.0
2017-06-14 14:30:00,38.34,38.39,38.16,38.21,93879.0,38.34,38.39,38.16,38.21,93879.0
2017-06-14 15:00:00,38.21,38.28,38.04,38.22,112815.0,38.21,38.28,38.04,38.22,112815.0
2017-06-14 15:30:00,38.22,38.35,38.18,38.33,287748.0,38.22,38.35,38.18,38.33,287748.0
2017-06-15 09:30:00,38.12,38.12,37.89,37.91,133302.0,38.12,38.12,37.89,37.91,133302.0
2017-06-15 10:00:00,37.91,38.11,37.86,38.09,194295.0,37.91,38.11,37.86,38.09,194295.0
2017-06-15 10:30:00,38.09,38.26,38.09,38.24,196365.0,38.09,38.26,38.09,38.24,196365.0
2017-06-15 11:00:00,38.23,38.34,38.2,38.32,119967.0,38.23,38.34,38.2,38.32,119967.0
2017-06-15 11:30:00,38.32,38.34,38.24,38.26,94899.0,38.32,38.34,38.24,38.26,94899.0
2017-06-15 12:00:00,38.27,38.28,38.19,38.26,236592.0,38.27,38.28,38.19,38.26,236592.0
2017-06-15 12:30:00,38.27,38.42,38.25,38.42,73689.0,38.27,38.42,38.25,38.42,73689.0
2017-06-15 13:00:00,38.42,38.43,38.36,38.37,88584.0,38.42,38.43,38.36,38.37,88584.0
2017-06-15 13:30:00,38.37,38.39,38.25,38.25,84669.0,38.37,38.39,38.25,38.25,84669.0
2017-06-15 14:00:00,38.25,38.33,38.22,38.28,127584.0,38.25,38.33,38.22,38.28,127584.0
2017-06-15 14:30:00,38.26,38.3,38.24,38.26,98496.0,38.26,38.3,38.24,38.26,98496.0
2017-06-15 15:00:00,38.26,38.33,38.24,38.28,125709.0,38.26,38.33,38.24,38.28,125709.0
2017-06-15 15:30:00,38.28,38.33,38.2,38.32,461814.0,38.28,38.33,38.2,38.32,461814.0
2017-06-16 09:30:00,38.34,38.55,38.18,38.46,491010.0,38.34,38.55,38.18,38.46,491010.0
2017-06-16 10:00:00,38.44,38.46,38.18,38.22,143352.0,38.44,38.46,38.18,38.22,143352.0
2017-06-16 10:30:00,38.21,38.27,38.12,38.22,71055.0,38.21,38.27,38.12,38.22,71055.0
2017-06-16 11:00:00,38.21,38.24,38.0,38.08,136191.0,38.21,38.24,38.0,38.08,136191.0
2017-06-16 11:30:00,38.08,38.21,38.02,38.18,71529.0,38.08,38.21,38.02,38.18,71529.0
2017-06-16 12:00:00,38.2,38.21,38.12,38.21,59451.0,38.2,38.21,38.12,38.21,59451.0
2017-06-16 12:30:00,38.21,38.22,38.15,38.16,74694.0,38.21,38.22,38.15,38.16,74694.0
2017-06-16 13:00:00,38.17,38.27,38.17,38.23,87243.0,38.17,38.27,38.17,38.23,87243.0
2017-06-16 13:30:00,38.24,38.3,38.22,38.26,60834.0,38.24,38.3,38.22,38.26,60834.0
2017-06-16 14:00:00,38.25,38.3,38.24,38.26,64692.0,38.25,38.3,38.24,38.26,64692.0
2017-06-16 14:30:00,38.27,38.3,38.22,38.25,60357.0,38.27,38.3,38.22,38.25,60357.0
2017-06-16 15:00:00,38.27,38.3,38.21,38.24,110481.0,38.27,38.3,38.21,38.24,110481.0
2017-06-16 15:30:00,38.23,38.33,38.22,38.33,461889.0,38.23,38.33,38.22,38.33,461889.0
2017-06-19 09:30:00,38.53,38.84,38.48,38.8,368820.0,38.53,38.84,38.48,38.8,368820.0
2017-06-19 10:00:00,38.83,39.0,38.8,38.96,111090.0,38.83,39.0,38.8,38.96,111090.0
2017-06-19 10:30:00,38.97,39.09,38.94,39.0,182643.0,38.97,39.09,38.94,39.0,182643.0
2017-06-19 11:00:00,38.99,39.25,38.97,39.25,252519.0,38.99,39.25,38.97,39.25,252519.0
2017-06-19 11:30:00,39.24,39.28,39.16,39.25,206994.0,39.24,39.28,39.16,39.25,206994.0
2017-06-19 12:00:00,39.26,39.52,39.25,39.5,269109.0,39.26,39.52,39.25,39.5,269109.0
2017-06-19 12:30:00,39.5,39.5,39.37,39.41,261231.0,39.5,39.5,39.37,39.41,261231.0
2017-06-19 13:00:00,39.42,39.47,39.35,39.42,161172.0,39.42,39.47,39.35,39.42,161172.0
2017-06-19 13:30:00,39.43,39.46,39.33,39.38,243843.0,39.43,39.46,39.33,39.38,243843.0
2017-06-19 14:00:00,39.38,39.71,39.37,39.6,352074.0,39.38,39.71,39.37,39.6,352074.0
2017-06-19 14:30:00,39.59,39.63,39.47,39.57,271905.0,39.59,39.63,39.47,39.57,271905.0
2017-06-19 15:00:00,39.55,39.68,39.52,39.57,316986.0,39.55,39.68,39.52,39.57,316986.0
2017-06-19 15:30:00,39.57,39.67,39.57,39.62,643113.0,39.57,39.67,39.57,39.62,643113.0
2017-06-20 09:30:00,39.61,39.93,39.61,39.78,317826.0,39.61,39.93,39.61,39.78,317826.0
2017-06-20 10:00:00,39.78,39.83,39.65,39.82,209664.0,39.78,39.83,39.65,39.82,209664.0
2017-06-20 10:30:00,39.82,40.15,39.82,40.1,382278.0,39.82,40.15,39.82,40.1,382278.0
2017-06-20 11:00:00,40.11,40.12,39.83,39.84,160536.0,40.11,40.12,39.83,39.84,160536.0
2017-06-20 11:30:00,39.83,39.88,39.73,39.76,115317.0,39.83,39.88,39.73,39.76,115317.0
2017-06-20 12:00:00,39.76,39.77,39.64,39.67,85944.0,39.76,39.77,39.64,39.67,85944.0
2017-06-20 12:30:00,39.66,39.7,39.51,39.57,172182.0,39.66,39.7,39.51,39.57,172182.0
2017-06-20 13:00:00,39.56,39.58,39.49,39.49,159474.0,39.56,39.58,39.49,39.49,159474.0
2017-06-20 13:30:00,39.49,39.53,39.45,39.5,224556.0,39.49,39.53,39.45,39.5,224556.0
2017-06-20 14:00:00,39.5,39.53,39.31,39.32,200172.0,39.5,39.53,39.31,39.32,200172.0
2017-06-20 14:30:00,39.31,39.4,39.29,39.37,151380.0,39.31,39.4,39.29,39.37,151380.0
2017-06-20 15:00:00,39.37,39.42,39.27,39.32,394695.0,39.37,39.42,39.27,39.32,394695.0
2017-06-20 15:30:00,39.32,39.32,39.18,39.29,705870.0,39.32,39.32,39.18,39.29,705870.0
2017-06-21 09:30:00,39.22,39.45,39.1,39.41,159450.0,39.22,39.45,39.1,39.41,159450.0
2017-06-21 10:00:00,39.45,39.6,39.41,39.42,143448.0,39.45,39.6,39.41,39.42,143448.0
2017-06-21 10:30:00,39.43,39.68,39.39,39.66,129660.0,39.43,39.68,39.39,39.66,129660.0
2017-06-21 11:00:00,39.66,39.66,39.51,39.63,154854.0,39.66,39.66,39.51,39.63,154854.0
2017-06-21 11:30:00,39.64,39.67,39.57,39.62,120966.0,39.64,39.67,39.57,39.62,120966.0
2017-06-21 12:00:00,39.61,39.71,39.59,39.71,115242.0,39.61,39.71,39.59,39.71,115242.0
2017-06-21 12:30:00,39.69,39.78,39.6,39.6,273282.0,39.69,39.78,39.6,39.6,273282.0
2017-06-21 13:00:00,39.6,39.74,39.6,39.65,73143.0,39.6,39.74,39.6,39.65,73143.0
2017-06-21 13:30:00,39.67,39.69,39.59,39.64,87567.0,39.67,39.69,39.59,39.64,87567.0
2017-06-21 14:00:00,39.64,39.69,39.59,39.64,97269.0,39.64,39.69,39.59,39.64,97269.0
2017-06-21 14:30:00,39.64,39.68,39.59,39.62,115983.0,39.64,39.68,39.59,39.62,115983.0
2017-06-21 15:00:00,39.62,39.62,39.49,39.55,187800.0,39.62,39.62,39.49,39.55,187800.0
2017-06-21 15:30:00,39.55,39.65,39.46,39.63,580284.0,39.55,39.65,39.46,39.63,580284.0
2017-06-22 09:30:00,39.57,39.71,39.49,39.58,131055.0,39.57,39.71,39.49,39.58,131055.0
2017-06-22 10:00:00,39.58,39.61,39.44,39.52,100980.0,39.58,39.61,39.44,39.52,100980.0
2017-06-22 10:30:00,39.54,39.73,39.44,39.72,183324.0,39.54,39.73,39.44,39.72,183324.0
2017-06-22 11:00:00,39.77,39.82,39.66,39.72,466449.0,39.77,39.82,39.66,39.72,466449.0
2017-06-22 11:30:00,39.72,39.73,39.56,39.61,96738.0,39.72,39.73,39.56,39.61,96738.0
2017-06-22 12:00:00,39.6,39.62,39.48,39.55,93741.0,39.6,39.62,39.48,39.55,93741.0
2017-06-22 12:30:00,39.54,39.65,39.53,39.62,57504.0,39.54,39.65,39.53,39.62,57504.0
2017-06-22 13:00:00,39.64,39.7,39.59,39.6,55500.0,39.64,39.7,39.59,39.6,55500.0
2017-06-22 13:30:00,39.63,39.64,39.53,39.54,42423.0,39.63,39.64,39.53,39.54,42423.0
2017-06-22 14:00:00,39.53,39.64,39.53,39.61,71187.0,39.53,39.64,39.53,39.61,71187.0
2017-06-22 14:30:00,39.62,39.68,39.59,39.68,70200.0,39.62,39.68,39.59,39.68,70200.0
2017-06-22 15:00:00,39.67,39.67,39.54,39.56,205746.0,39.67,39.67,39.54,39.56,205746.0
2017-06-22 15:30:00,39.56,39.56,39.47,39.51,289617.0,39.56,39.56,39.47,39.51,289617.0
2017-06-23 09:30:00,39.4,39.44,39.08,39.37,177459.0,39.4,39.44,39.08,39.37,177459.0
2017-06-23 10:00:00,39.38,39.52,39.34,39.46,286653.0,39.38,39.52,39.34,39.46,286653.0
2017-06-23 10:30:00,39.47,39.48,39.25,39.32,436383.0,39.47,39.48,39.25,39.32,436383.0
2017-06-23 11:00:00,39.32,39.65,39.3,39.65,514992.0,39.32,39.65,39.3,39.65,514992.0
2017-06-23 11:30:00,39.65,39.78,39.63,39.77,153618.0,39.65,39.78,39.63,39.77,153618.0
2017-06-23 12:00:00,39.76,39.93,39.76,39.84,218616.0,39.76,39.93,39.76,39.84,218616.0
2017-06-23 12:30:00,39.87,39.93,39.77,39.77,126591.0,39.87,39.93,39.77,39.77,126591.0
2017-06-23 13:00:00,39.78,39.87,39.65,39.72,233268.0,39.78,39.87,39.65,39.72,233268.0
2017-06-23 13:30:00,39.73,39.84,39.71,39.83,142044.0,39.73,39.84,39.71,39.83,142044.0
2017-06-23 14:00:00,39.83,39.84,39.74,39.75,174039.0,39.83,39.84,39.74,39.75,174039.0
2017-06-23 14:30:00,39.75,39.87,39.74,39.86,203334.0,39.75,39.87,39.74,39.86,203334.0
2017-06-23 15:00:00,39.85,39.92,39.77,39.91,341493.0,39.85,39.92,39.77,39.91,341493.0
2017-06-23 15:30:00,39.91,40.08,39.9,40.05,782082.0,39.91,40.08,39.9,40.05,782082.0
2017-06-26 09:30:00,40.1,40.25,39.81,39.88,263772.0,40.1,40.25,39.81,39.88,263772.0
2017-06-26 10:00:00,39.85,39.93,39.74,39.9,116712.0,39.85,39.93,39.74,39.9,116712.0
2017-06-26 10:30:00,39.93,39.93,39.61,39.7,183618.0,39.93,39.93,39.61,39.7,183618.0
2017-06-26 11:00:00,39.71,39.74,39.58,39.67,134019.0,39.71,39.74,39.58,39.67,134019.0
2017-06-26 11:30:00,39.65,39.7,39.6,39.65,80106.0,39.65,39.7,39.6,39.65,80106.0
2017-06-26 12:00:00,39.66,39.72,39.61,39.68,68292.0,39.66,39.72,39.61,39.68,68292.0
2017-06-26 12:30:00,39.69,39.74,39.6,39.61,61563.0,39.69,39.74,39.6,39.61,61563.0
2017-06-26 13:00:00,39.61,39.62,39.52,39.62,76188.0,39.61,39.62,39.52,39.62,76188.0
2017-06-26 13:30:00,39.63,39.7,39.59,39.59,85557.0,39.63,39.7,39.59,39.59,85557.0
2017-06-26 14:00:00,39.59,39.59,39.4,39.43,181149.0,39.59,39.59,39.4,39.43,181149.0
2017-06-26 14:30:00,39.42,39.54,39.4,39.53,71982.0,39.42,39.54,39.4,39.53,71982.0
2017-06-26 15:00:00,39.54,39.55,39.46,39.5,122589.0,39.54,39.55,39.46,39.5,122589.0
2017-06-26 15:30:00,39.51,39.53,39.41,39.45,236100.0,39.51,39.53,39.41,39.45,236100.0
2017-06-27 09:30:00,39.39,39.49,39.1,39.31,134823.0,39.39,39.49,39.1,39.31,134823.0
2017-06-27 10:00:00,39.32,39.33,39.25,39.31,57603.0,39.32,39.33,39.25,39.31,57603.0
2017-06-27 10:30:00,39.31,39.5,39.31,39.41,69585.0,39.31,39.5,39.31,39.41,69585.0
2017-06-27 11:00:00,39.4,39.49,39.33,39.35,210879.0,39.4,39.49,39.33,39.35,210879.0
2017-06-27 11:30:00,39.35,39.43,39.28,39.32,76302.0,39.35,39.43,39.28,39.32,76302.0
2017-06-27 12:00:00,39.32,39.37,39.26,39.31,66558.0,39.32,39.37,39.26,39.31,66558.0
2017-06-27 12:30:00,39.31,39.34,39.24,39.24,106413.0,39.31,39.34,39.24,39.24,106413.0
2017-06-27 13:00:00,39.24,39.26,39.16,39.2,54282.0,39.24,39.26,39.16,39.2,54282.0
2017-06-27 13:30:00,39.23,39.23,39.06,39.08,78762.0,39.23,39.23,39.06,39.08,78762.0
2017-06-27 14:00:00,39.07,39.19,39.03,39.18,97479.0,39.07,39.19,39.03,39.18,97479.0
2017-06-27 14:30:00,39.18,39.2,39.09,39.14,54423.0,39.18,39.2,39.09,39.14,54423.0
2017-06-27 15:00:00,39.13,39.15,39.05,39.1,100074.0,39.13,39.15,39.05,39.1,100074.0
2017-06-27 15:30:00,39.1,39.13,38.99,39.04,409677.0,39.1,39.13,38.99,39.04,409677.0
2017-06-28 09:30:00,39.28,39.32,39.04,39.21,74955.0,39.28,39.32,39.04,39.21,74955.0
2017-06-28 10:00:00,39.18,39.46,39.18,39.35,65307.0,39.18,39.46,39.18,39.35,65307.0
2017-06-28 10:30:00,39.38,39.41,39.27,39.29,129837.0,39.38,39.41,39.27,39.29,129837.0
2017-06-28 11:00:00,39.29,39.34,39.22,39.34,78789.0,39.29,39.34,39.22,39.34,78789.0
2017-06-28 11:30:00,39.32,39.59,39.32,39.49,132762.0,39.32,39.59,39.32,39.49,132762.0
2017-06-28 12:00:00,39.5,39.52,39.37,39.37,118095.0,39.5,39.52,39.37,39.37,118095.0
2017-06-28 12:30:00,39.38,39.42,39.29,39.3,75477.0,39.38,39.42,39.29,39.3,75477.0
2017-06-28 13:00:00,39.31,39.38,39.26,39.35,45495.0,39.31,39.38,39.26,39.35,45495.0
2017-06-28 13:30:00,39.35,39.41,39.32,39.37,44322.0,39.35,39.41,39.32,39.37,44322.0
2017-06-28 14:00:00,39.38,39.38,39.3,39.32,48198.0,39.38,39.38,39.3,39.32,48198.0
2017-06-28 14:30:00,39.33,39.37,39.31,39.36,56712.0,39.33,39.37,39.31,39.36,56712.0
2017-06-28 15:00:00,39.34,39.44,39.32,39.44,85575.0,39.34,39.44,39.32,39.44,85575.0
2017-06-28 15:30:00,39.44,39.51,39.42,39.47,277824.0,39.44,39.51,39.42,39.47,277824.0
2017-06-29 09:30:00,39.37,39.45,39.01,39.15,239433.0,39.37,39.45,39.01,39.15,239433.0
2017-06-29 10:00:00,39.15,39.38,39.14,39.24,161577.0,39.15,39.38,39.14,39.24,161577.0
2017-06-29 10:30:00,39.22,39.33,39.15,39.18,182559.0,39.22,39.33,39.15,39.18,182559.0
2017-06-29 11:00:00,39.18,39.2,38.86,38.96,202290.0,39.18,39.2,38.86,38.96,202290.0
2017-06-29 11:30:00,38.95,39.16,38.9,39.02,120126.0,38.95,39.16,38.9,39.02,120126.0
2017-06-29 12:00:00,39.04,39.04,38.92,38.99,120528.0,39.04,39.04,38.92,38.99,120528.0
2017-06-29 12:30:00,38.99,39.01,38.83,38.84,85611.0,38.99,39.01,38.83,38.84,85611.0
2017-06-29 13:00:00,38.86,38.91,38.67,38.71,102513.0,38.86,38.91,38.67,38.71,102513.0
2017-06-29 13:30:00,38.72,38.88,38.72,38.87,93081.0,38.72,38.88,38.72,38.87,93081.0
2017-06-29 14:00:00,38.87,39.04,38.84,39.04,82668.0,38.87,39.04,38.84,39.04,82668.0
2017-06-29 14:30:00,39.03,39.07,38.97,39.07,89130.0,39.03,39.07,38.97,39.07,89130.0
2017-06-29 15:00:00,39.05,39.13,39.01,39.04,91254.0,39.05,39.13,39.01,39.04,91254.0
2017-06-29 15:30:00,39.05,39.16,39.04,39.09,267039.0,39.05,39.16,39.04,39.09,267039.0
2017-06-30 09:30:00,39.32,39.39,39.07,39.15,160524.0,39.32,39.39,39.07,39.15,160524.0
2017-06-30 10:00:00,39.17,39.45,39.15,39.44,168489.0,39.17,39.45,39.15,39.44,168489.0
2017-06-30 10:30:00,39.45,39.55,39.41,39.55,164175.0,39.45,39.55,39.41,39.55,164175.0
2017-06-30 11:00:00,39.55,39.55,39.38,39.41,158430.0,39.55,39.55,39.38,39.41,158430.0
2017-06-30 11:30:00,39.37,39.59,39.34,39.49,146445.0,39.37,39.59,39.34,39.49,146445.0
2017-06-30 12:00:00,39.48,39.54,39.42,39.42,92016.0,39.48,39.54,39.42,39.42,92016.0
2017-06-30 12:30:00,39.43,39.5,39.42,39.49,71208.0,39.43,39.5,39.42,39.49,71208.0
2017-06-30 13:00:00,39.49,39.52,39.44,39.51,104397.0,39.49,39.52,39.44,39.51,104397.0
2017-06-30 13:30:00,39.5,39.52,39.44,39.47,95148.0,39.5,39.52,39.44,39.47,95148.0
2017-06-30 14:00:00,39.46,39.55,39.43,39.51,78174.0,39.46,39.55,39.43,39.51,78174.0
2017-06-30 14:30:00,39.51,39.63,39.51,39.58,103308.0,39.51,39.63,39.51,39.58,103308.0
2017-06-30 15:00:00,39.58,39.59,39.51,39.56,117060.0,39.58,39.59,39.51,39.56,117060.0
2017-06-30 15:30:00,39.56,39.59,39.41,39.42,508371.0,39.56,39.59,39.41,39.42,508371.0
2017-07-03 09:30:00,39.53,39.73,39.3,39.48,402108.0,39.53,39.73,39.3,39.48,402108.0
2017-07-03 10:00:00,39.5,39.67,39.43,39.56,194400.0,39.5,39.67,39.43,39.56,194400.0
2017-07-03 10:30:00,39.56,39.59,39.38,39.39,256350.0,39.56,39.59,39.38,39.39,256350.0
2017-07-03 11:00:00,39.38,39.44,39.32,39.35,148248.0,39.38,39.44,39.32,39.35,148248.0
2017-07-03 11:30:00,39.35,39.41,39.3,39.35,191148.0,39.35,39.41,39.3,39.35,191148.0
2017-07-03 12:00:00,39.34,39.34,39.14,39.24,160818.0,39.34,39.34,39.14,39.24,160818.0
2017-07-03 12:30:00,39.24,39.41,39.2,39.34,390237.0,39.24,39.41,39.2,39.34,390237.0
2017-07-05 09:30:00,39.29,39.52,39.15,39.36,155628.0,39.29,39.52,39.15,39.36,155628.0
2017-07-05 10:00:00,39.34,39.48,39.34,39.48,156549.0,39.34,39.48,39.34,39.48,156549.0
2017-07-05 10:30:00,39.46,39.54,39.46,39.49,138138.0,39.46,39.54,39.46,39.49,138138.0
2017-07-05 11:00:00,39.49,39.71,39.42,39.7,139941.0,39.49,39.71,39.42,39.7,139941.0
2017-07-05 11:30:00,39.69,39.72,39.59,39.67,110454.0,39.69,39.72,39.59,39.67,110454.0
2017-07-05 12:00:00,39.69,39.87,39.68,39.77,161736.0,39.69,39.87,39.68,39.77,161736.0
2017-07-05 12:30:00,39.77,39.87,39.73,39.82,104619.0,39.77,39.87,39.73,39.82,104619.0
2017-07-05 13:00:00,39.82,39.87,39.8,39.81,106836.0,39.82,39.87,39.8,39.81,106836.0
2017-07-05 13:30:00,39.82,39.9,39.8,39.82,94347.0,39.82,39.9,39.8,39.82,94347.0
2017-07-05 14:00:00,39.83,39.98,39.81,39.98,113781.0,39.83,39.98,39.81,39.98,113781.0
2017-07-05 14:30:00,39.97,39.98,39.86,39.87,175701.0,39.97,39.98,39.86,39.87,175701.0
2017-07-05 15:00:00,39.88,39.89,39.75,39.87,214509.0,39.88,39.89,39.75,39.87,214509.0
2017-07-05 15:30:00,39.87,39.95,39.85,39.86,565893.0,39.87,39.95,39.85,39.86,565893.0
2017-07-06 09:30:00,39.57,39.81,39.35,39.52,253851.0,39.57,39.81,39.35,39.52,253851.0
2017-07-06 10:00:00,39.52,39.52,39.28,39.4,151623.0,39.52,39.52,39.28,39.4,151623.0
2017-07-06 10:30:00,39.38,39.53,39.38,39.44,143253.0,39.38,39.53,39.38,39.44,143253.0
2017-07-06 11:00:00,39.45,39.45,39.3,39.39,179706.0,39.45,39.45,39.3,39.39,179706.0
2017-07-06 11:30:00,39.39,39.59,39.39,39.59,188106.0,39.39,39.59,39.39,39.59,188106.0
2017-07-06 12:00:00,39.59,39.63,39.37,39.38,149187.0,39.59,39.63,39.37,39.38,149187.0
2017-07-06 12:30:00,39.37,39.46,39.35,39.37,119628.0,39.37,39.46,39.35,39.37,119628.0
2017-07-06 13:00:00,39.36,39.4,39.32,39.38,85701.0,39.36,39.4,39.32,39.38,85701.0
2017-07-06 13:30:00,39.38,39.4,39.3,39.36,117321.0,39.38,39.4,39.3,39.36,117321.0
2017-07-06 14:00:00,39.35,39.37,39.23,39.32,117993.0,39.35,39.37,39.23,39.32,117993.0
2017-07-06 14:30:00,39.32,39.35,39.16,39.19,247809.0,39.32,39.35,39.16,39.19,247809.0
2017-07-06 15:00:00,39.18,39.18,39.07,39.08,319698.0,39.18,39.18,39.07,39.08,319698.0
2017-07-06 15:30:00,39.08,39.1,38.95,39.03,807042.0,39.08,39.1,38.95,39.03,807042.0
2017-07-07 09:30:00,39.27,39.57,39.27,39.51,263763.0,39.27,39.57,39.27,39.51,263763.0
2017-07-07 10:00:00,39.5,39.52,39.44,39.47,91269.0,39.5,39.52,39.44,39.47,91269.0
2017-07-07 10:30:00,39.5,39.55,39.44,39.46,165405.0,39.5,39.55,39.44,39.46,165405.0
2017-07-07 11:00:00,39.46,39.51,39.41,39.49,131928.0,39.46,39.51,39.41,39.49,131928.0
2017-07-07 11:30:00,39.5,39.54,39.47,39.48,57648.0,39.5,39.54,39.47,39.48,57648.0
2017-07-07 12:00:00,39.47,39.54,39.46,39.5,53874.0,39.47,39.54,39.46,39.5,53874.0
2017-07-07 12:30:00,39.51,39.51,39.46,39.47,68871.0,39.51,39.51,39.46,39.47,68871.0
2017-07-07 13:00:00,39.47,39.48,39.36,39.38,75996.0,39.47,39.48,39.36,39.38,75996.0
2017-07-07 13:30:00,39.38,39.39,39.28,39.3,79173.0,39.38,39.39,39.28,39.3,79173.0
2017-07-07 14:00:00,39.3,39.37,39.3,39.35,77148.0,39.3,39.37,39.3,39.35,77148.0
2017-07-07 14:30:00,39.35,39.39,39.33,39.36,120249.0,39.35,39.39,39.33,39.36,120249.0
2017-07-07 15:00:00,39.37,39.48,39.37,39.45,78132.0,39.37,39.48,39.37,39.45,78132.0
2017-07-07 15:30:00,39.45,39.46,39.37,39.4,297078.0,39.45,39.46,39.37,39.4,297078.0
2017-07-10 09:30:00,39.33,39.54,39.18,39.18,289761.0,39.33,39.54,39.18,39.18,289761.0
2017-07-10 10:00:00,39.16,39.34,39.16,39.34,151338.0,39.16,39.34,39.16,39.34,151338.0
2017-07-10 10:30:00,39.33,39.45,39.31,39.42,106302.0,39.33,39.45,39.31,39.42,106302.0
2017-07-10 11:00:00,39.43,39.5,39.36,39.36,125751.0,39.43,39.5,39.36,39.36,125751.0
2017-07-10 11:30:00,39.35,39.44,39.35,39.42,117072.0,39.35,39.44,39.35,39.42,117072.0
2017-07-10 12:00:00,39.43,39.44,39.39,39.4,90288.0,39.43,39.44,39.39,39.4,90288.0
2017-07-10 12:30:00,39.39,39.41,39.36,39.39,77922.0,39.39,39.41,39.36,39.39,77922.0
2017-07-10 13:00:00,39.4,39.4,39.36,39.36,61989.0,39.4,39.4,39.36,39.36,61989.0
2017-07-10 13:30:00,39.37,39.38,39.27,39.28,121005.0,39.37,39.38,39.27,39.28,121005.0
2017-07-10 14:00:00,39.28,39.32,39.19,39.19,136971.0,39.28,39.32,39.19,39.19,136971.0
2017-07-10 14:30:00,39.18,39.18,39.11,39.13,114783.0,39.18,39.18,39.11,39.13,114783.0
2017-07-10 15:00:00,39.14,39.25,39.13,39.21,174090.0,39.14,39.25,39.13,39.21,174090.0
2017-07-10 15:30:00,39.21,39.31,39.17,39.19,392100.0,39.21,39.31,39.17,39.19,392100.0
2017-07-11 09:30:00,39.15,39.34,39.04,39.17,187824.0,39.15,39.34,39.04,39.17,187824.0
2017-07-11 10:00:00,39.15,39.21,39.01,39.1,130800.0,39.15,39.21,39.01,39.1,130800.0
2017-07-11 10:30:00,39.12,39.17,39.08,39.1,115710.0,39.12,39.17,39.08,39.1,115710.0
2017-07-11 11:00:00,39.1,39.21,38.93,38.95,218607.0,39.1,39.21,38.93,38.95,218607.0
2017-07-11 11:30:00,38.98,39.08,38.97,39.07,68748.0,38.98,39.08,38.97,39.07,68748.0
2017-07-11 12:00:00,39.06,39.06,38.95,39.0,57957.0,39.06,39.06,38.95,39.0,57957.0
2017-07-11 12:30:00,39.06,39.14,39.01,39.11,68175.0,39.06,39.14,39.01,39.11,68175.0
2017-07-11 13:00:00,39.1,39.12,39.04,39.08,40665.0,39.1,39.12,39.04,39.08,40665.0
2017-07-11 13:30:00,39.07,39.22,39.07,39.19,61704.0,39.07,39.22,39.07,39.19,61704.0
2017-07-11 14:00:00,39.2,39.21,39.1,39.14,69945.0,39.2,39.21,39.1,39.14,69945.0
2017-07-11 14:30:00,39.14,39.24,39.12,39.21,94590.0,39.14,39.24,39.12,39.21,94590.0
2017-07-11 15:00:00,39.21,39.26,39.19,39.25,81222.0,39.21,39.26,39.19,39.25,81222.0
2017-07-11 15:30:00,39.25,39.29,39.18,39.2,374895.0,39.25,39.29,39.18,39.2,374895.0
2017-07-12 09:30:00,39.23,39.45,39.05,39.36,276627.0,39.23,39.45,39.05,39.36,276627.0
2017-07-12 10:00:00,39.38,39.63,39.33,39.58,174444.0,39.38,39.63,39.33,39.58,174444.0
2017-07-12 10:30:00,39.55,39.6,39.5,39.57,73830.0,39.55,39.6,39.5,39.57,73830.0
2017-07-12 11:00:00,39.55,39.6,39.44,39.51,155745.0,39.55,39.6,39.44,39.51,155745.0
2017-07-12 11:30:00,39.52,39.54,39.41,39.47,63564.0,39.52,39.54,39.41,39.47,63564.0
2017-07-12 12:00:00,39.48,39.53,39.36,39.41,66498.0,39.48,39.53,39.36,39.41,66498.0
2017-07-12 12:30:00,39.41,39.43,39.37,39.41,82335.0,39.41,39.43,39.37,39.41,82335.0
2017-07-12 13:00:00,39.43,39.46,39.39,39.41,80106.0,39.43,39.46,39.39,39.41,80106.0
2017-07-12 13:30:00,39.42,39.43,39.37,39.39,48762.0,39.42,39.43,39.37,39.39,48762.0
2017-07-12 14:00:00,39.37,39.55,39.34,39.5,277032.0,39.37,39.55,39.34,39.5,277032.0
2017-07-12 14:30:00,39.5,39.56,39.38,39.49,301719.0,39.5,39.56,39.38,39.49,301719.0
2017-07-12 15:00:00,39.49,39.62,39.48,39.49,250845.0,39.49,39.62,39.48,39.49,250845.0
2017-07-12 15:30:00,39.49,39.56,39.46,39.5,406167.0,39.49,39.56,39.46,39.5,406167.0
2017-07-13 09:30:00,39.35,39.37,39.01,39.17,322689.0,39.35,39.37,39.01,39.17,322689.0
2017-07-13 10:00:00,39.18,39.19,39.0,39.03,83955.0,39.18,39.19,39.0,39.03,83955.0
2017-07-13 10:30:00,39.03,39.06,38.98,39.01,77463.0,39.03,39.06,38.98,39.01,77463.0
2017-07-13 11:00:00,39.0,39.15,38.99,39.07,100386.0,39.0,39.15,38.99,39.07,100386.0
2017-07-13 11:30:00,39.06,39.1,38.98,39.0,118299.0,39.06,39.1,38.98,39.0,118299.0
2017-07-13 12:00:00,38.99,39.04,38.95,38.95,75393.0,38.99,39.04,38.95,38.95,75393.0
2017-07-13 12:30:00,38.97,39.01,38.93,38.99,209250.0,38.97,39.01,38.93,38.99,209250.0
2017-07-13 13:00:00,38.99,38.99,38.9,38.9,122058.0,38.99,38.99,38.9,38.9,122058.0
2017-07-13 13:30:00,38.91,38.92,38.83,38.87,130326.0,38.91,38.92,38.83,38.87,130326.0
2017-07-13 14:00:00,38.87,38.87,38.77,38.79,118653.0,38.87,38.87,38.77,38.79,118653.0
2017-07-13 14:30:00,38.78,38.92,38.62,38.88,329163.0,38.78,38.92,38.62,38.88,329163.0
2017-07-13 15:00:00,38.87,38.91,38.74,38.74,205611.0,38.87,38.91,38.74,38.74,205611.0
2017-07-13 15:30:00,38.75,38.75,38.65,38.68,699576.0,38.75,38.75,38.65,38.68,699576.0
2017-07-14 09:30:00,38.74,38.95,38.61,38.88,145410.0,38.74,38.95,38.61,38.88,145410.0
2017-07-14 10:00:00,38.88,39.05,38.84,39.05,124524.0,38.88,39.05,38.84,39.05,124524.0
2017-07-14 10:30:00,39.04,39.06,38.96,38.98,82320.0,39.04,39.06,38.96,38.98,82320.0
2017-07-14 11:00:00,38.99,39.07,38.94,38.95,160566.0,38.99,39.07,38.94,38.95,160566.0
2017-07-14 11:30:00,38.95,39.05,38.95,39.02,135933.0,38.95,39.05,38.95,39.02,135933.0
2017-07-14 12:00:00,39.01,39.04,38.95,39.0,64752.0,39.01,39.04,38.95,39.0,64752.0
2017-07-14 12:30:00,39.01,39.06,38.98,39.0,78990.0,39.01,39.06,38.98,39.0,78990.0
2017-07-14 13:00:00,39.0,39.12,39.0,39.06,93882.0,39.0,39.12,39.0,39.06,93882.0
2017-07-14 13:30:00,39.07,39.1,39.05,39.07,118635.0,39.07,39.1,39.05,39.07,118635.0
2017-07-14 14:00:00,39.07,39.1,39.03,39.03,115326.0,39.07,39.1,39.03,39.03,115326.0
2017-07-14 14:30:00,39.04,39.04,38.94,38.96,120858.0,39.04,39.04,38.94,38.96,120858.0
2017-07-14 15:00:00,38.96,39.03,38.93,39.02,143862.0,38.96,39.03,38.93,39.02,143862.0
2017-07-14 15:30:00,39.02,39.06,38.94,38.98,411123.0,39.02,39.06,38.94,38.98,411123.0
2017-07-17 09:30:00,39.18,39.33,39.03,39.03,297402.0,39.18,39.33,39.03,39.03,297402.0
2017-07-17 10:00:00,39.03,39.11,38.84,38.91,237831.0,39.03,39.11,38.84,38.91,237831.0
2017-07-17 10:30:00,38.91,38.96,38.85,38.91,122526.0,38.91,38.96,38.85,38.91,122526.0
2017-07-17 11:00:00,38.91,39.0,38.76,38.86,203580.0,38.91,39.0,38.76,38.86,203580.0
2017-07-17 11:30:00,38.86,38.87,38.76,38.8,92463.0,38.86,38.87,38.76,38.8,92463.0
2017-07-17 12:00:00,38.81,38.83,38.75,38.76,141471.0,38.81,38.83,38.75,38.76,141471.0
2017-07-17 12:30:00,38.77,38.8,38.75,38.75,135240.0,38.77,38.8,38.75,38.75,135240.0
2017-07-17 13:00:00,38.74,38.8,38.74,38.76,109791.0,38.74,38.8,38.74,38.76,109791.0
2017-07-17 13:30:00,38.77,38.83,38.73,38.74,100605.0,38.77,38.83,38.73,38.74,100605.0
2017-07-17 14:00:00,38.74,38.75,38.67,38.71,129153.0,38.74,38.75,38.67,38.71,129153.0
2017-07-17 14:30:00,38.72,38.79,38.71,38.77,159225.0,38.72,38.79,38.71,38.77,159225.0
2017-07-17 15:00:00,38.77,38.78,38.72,38.74,165228.0,38.77,38.78,38.72,38.74,165228.0
2017-07-17 15:30:00,38.74,38.74,38.67,38.69,514332.0,38.74,38.74,38.67,38.69,514332.0
2017-07-18 09:30:00,38.63,38.76,38.53,38.67,141801.0,38.63,38.76,38.53,38.67,141801.0
2017-07-18 10:00:00,38.65,38.85,38.63,38.83,124959.0,38.65,38.85,38.63,38.83,124959.0
2017-07-18 10:30:00,38.84,38.87,38.79,38.85,151491.0,38.84,38.87,38.79,38.85,151491.0
2017-07-18 11:00:00,38.86,38.88,38.77,38.81,108378.0,38.86,38.88,38.77,38.81,108378.0
2017-07-18 11:30:00,38.81,38.91,38.78,38.91,70716.0,38.81,38.91,38.78,38.91,70716.0
2017-07-18 12:00:00,38.9,38.92,38.87,38.88,97890.0,38.9,38.92,38.87,38.88,97890.0
2017-07-18 12:30:00,38.88,38.9,38.83,38.86,71823.0,38.88,38.9,38.83,38.86,71823.0
2017-07-18 13:00:00,38.84,38.84,38.77,38.81,31320.0,38.84,38.84,38.77,38.81,31320.0
2017-07-18 13:30:00,38.81,38.83,38.79,38.82,62547.0,38.81,38.83,38.79,38.82,62547.0
2017-07-18 14:00:00,38.82,38.84,38.81,38.84,105393.0,38.82,38.84,38.81,38.84,105393.0
2017-07-18 14:30:00,38.83,38.91,38.83,38.91,172215.0,38.83,38.91,38.83,38.91,172215.0
2017-07-18 15:00:00,38.91,38.91,38.81,38.91,156273.0,38.91,38.91,38.81,38.91,156273.0
2017-07-18 15:30:00,38.91,38.91,38.81,38.83,323928.0,38.91,38.91,38.81,38.83,323928.0
2017-07-19 09:30:00,38.96,39.36,38.96,39.35,745245.0,38.96,39.36,38.96,39.35,745245.0
2017-07-19 10:00:00,39.34,39.51,39.32,39.35,556569.0,39.34,39.51,39.32,39.35,556569.0
2017-07-19 10:30:00,39.35,39.51,39.33,39.49,282795.0,39.35,39.51,39.33,39.49,282795.0
2017-07-19 11:00:00,39.48,39.55,39.4,39.52,206640.0,39.48,39.55,39.4,39.52,206640.0
2017-07-19 11:30:00,39.52,39.67,39.52,39.6,241386.0,39.52,39.67,39.52,39.6,241386.0
2017-07-19 12:00:00,39.62,39.69,39.58,39.67,221766.0,39.62,39.69,39.58,39.67,221766.0
2017-07-19 12:30:00,39.67,39.72,39.63,39.65,160755.0,39.67,39.72,39.63,39.65,160755.0
2017-07-19 13:00:00,39.65,39.73,39.64,39.72,127329.0,39.65,39.73,39.64,39.72,127329.0
2017-07-19 13:30:00,39.71,39.78,39.7,39.78,177504.0,39.71,39.78,39.7,39.78,177504.0
2017-07-19 14:00:00,39.77,39.83,39.76,39.81,176028.0,39.77,39.83,39.76,39.81,176028.0
2017-07-19 14:30:00,39.81,39.82,39.7,39.73,244266.0,39.81,39.82,39.7,39.73,244266.0
2017-07-19 15:00:00,39.74,39.75,39.65,39.72,187929.0,39.74,39.75,39.65,39.72,187929.0
2017-07-19 15:30:00,39.71,39.72,39.64,39.68,442209.0,39.71,39.72,39.64,39.68,442209.0
2017-07-20 09:30:00,39.72,39.9,39.61,39.84,336042.0,39.72,39.9,39.61,39.84,336042.0
2017-07-20 10:00:00,39.82,39.89,39.77,39.86,169587.0,39.82,39.89,39.77,39.86,169587.0
2017-07-20 10:30:00,39.86,39.88,39.71,39.83,120273.0,39.86,39.88,39.71,39.83,120273.0
2017-07-20 11:00:00,39.84,39.91,39.81,39.82,139911.0,39.84,39.91,39.81,39.82,139911.0
2017-07-20 11:30:00,39.81,39.82,39.68,39.8,163539.0,39.81,39.82,39.68,39.8,163539.0
2017-07-20 12:00:00,39.81,39.91,39.77,39.88,75594.0,39.81,39.91,39.77,39.88,75594.0
2017-07-20 12:30:00,39.88,39.96,39.84,39.95,109374.0,39.88,39.96,39.84,39.95,109374.0
2017-07-20 13:00:00,39.96,39.96,39.84,39.84,141642.0,39.96,39.96,39.84,39.84,141642.0
2017-07-20 13:30:00,39.85,39.88,39.84,39.85,51432.0,39.85,39.88,39.84,39.85,51432.0
2017-07-20 14:00:00,39.86,39.87,39.74,39.75,84084.0,39.86,39.87,39.74,39.75,84084.0
2017-07-20 14:30:00,39.74,40.0,39.72,39.94,296517.0,39.74,40.0,39.72,39.94,296517.0
2017-07-20 15:00:00,39.94,39.95,39.81,39.83,138576.0,39.94,39.95,39.81,39.83,138576.0
2017-07-20 15:30:00,39.84,39.86,39.76,39.83,597414.0,39.84,39.86,39.76,39.83,597414.0
2017-07-21 09:30:00,39.67,40.12,39.6,39.76,503748.0,39.67,40.12,39.6,39.76,503748.0
2017-07-21 10:00:00,39.74,39.87,39.66,39.72,169212.0,39.74,39.87,39.66,39.72,169212.0
2017-07-21 10:30:00,39.73,39.73,39.41,39.43,185097.0,39.73,39.73,39.41,39.43,185097.0
2017-07-21 11:00:00,39.44,39.44,39.31,39.36,193740.0,39.44,39.44,39.31,39.36,193740.0
2017-07-21 11:30:00,39.36,39.49,39.35,39.48,93705.0,39.36,39.49,39.35,39.48,93705.0
2017-07-21 12:00:00,39.48,39.48,39.38,39.4,52848.0,39.48,39.48,39.38,39.4,52848.0
2017-07-21 12:30:00,39.4,39.43,39.39,39.43,100212.0,39.4,39.43,39.39,39.43,100212.0
2017-07-21 13:00:00,39.41,39.44,39.36,39.36,89367.0,39.41,39.44,39.36,39.36,89367.0
2017-07-21 13:30:00,39.36,39.38,39.25,39.28,155493.0,39.36,39.38,39.25,39.28,155493.0
2017-07-21 14:00:00,39.28,39.33,39.23,39.26,128661.0,39.28,39.33,39.23,39.26,128661.0
2017-07-21 14:30:00,39.26,39.36,39.26,39.31,108702.0,39.26,39.36,39.26,39.31,108702.0
2017-07-21 15:00:00,39.31,39.36,39.27,39.3,165489.0,39.31,39.36,39.27,39.3,165489.0
2017-07-21 15:30:00,39.3,39.36,39.29,39.34,394218.0,39.3,39.36,39.29,39.34,394218.0
2017-07-24 09:30:00,39.29,39.46,39.11,39.28,237213.0,39.29,39.46,39.11,39.28,237213.0
2017-07-24 10:00:00,39.26,39.26,39.0,39.02,226467.0,39.26,39.26,39.0,39.02,226467.0
2017-07-24 10:30:00,39.02,39.02,38.9,38.94,200976.0,39.02,39.02,38.9,38.94,200976.0
2017-07-24 11:00:00,38.95,38.95,38.84,38.9,169917.0,38.95,38.95,38.84,38.9,169917.0
2017-07-24 11:30:00,38.9,38.96,38.87,38.93,129750.0,38.9,38.96,38.87,38.93,129750.0
2017-07-24 12:00:00,38.94,38.98,38.93,38.98,186792.0,38.94,38.98,38.93,38.98,186792.0
2017-07-24 12:30:00,38.97,39.03,38.96,38.98,153516.0,38.97,39.03,38.96,38.98,153516.0
2017-07-24 13:00:00,38.99,39.0,38.93,38.98,112398.0,38.99,39.0,38.93,38.98,112398.0
2017-07-24 13:30:00,38.98,39.03,38.98,38.99,111471.0,38.98,39.03,38.98,38.99,111471.0
2017-07-24 14:00:00,39.0,39.02,38.99,39.0,179415.0,39.0,39.02,38.99,39.0,179415.0
2017-07-24 14:30:00,39.0,39.06,38.96,38.96,260145.0,39.0,39.06,38.96,38.96,260145.0
2017-07-24 15:00:00,38.96,39.07,38.95,39.03,409044.0,38.96,39.07,38.95,39.03,409044.0
2017-07-24 15:30:00,39.04,39.09,39.03,39.07,688320.0,39.04,39.09,39.03,39.07,688320.0
2017-07-25 09:30:00,39.21,39.21,38.86,39.2,209826.0,39.21,39.21,38.86,39.2,209826.0
2017-07-25 10:00:00,39.21,39.21,39.1,39.14,126606.0,39.21,39.21,39.1,39.14,126606.0
2017-07-25 10:30:00,39.15,39.16,38.88,38.89,147456.0,39.15,39.16,38.88,38.89,147456.0
2017-07-25 11:00:00,38.9,38.93,38.56,38.6,263115.0,38.9,38.93,38.56,38.6,263115.0
2017-07-25 11:30:00,38.6,38.72,38.54,38.69,163836.0,38.6,38.72,38.54,38.69,163836.0
2017-07-25 12:00:00,38.69,38.69,38.33,38.35,366972.0,38.69,38.69,38.33,38.35,366972.0
2017-07-25 12:30:00,38.37,38.51,38.35,38.44,386046.0,38.37,38.51,38.35,38.44,386046.0
2017-07-25 13:00:00,38.44,38.5,38.41,38.48,286995.0,38.44,38.5,38.41,38.48,286995.0
2017-07-25 13:30:00,38.48,38.54,38.47,38.5,175758.0,38.48,38.54,38.47,38.5,175758.0
2017-07-25 14:00:00,38.5,38.55,38.5,38.52,146313.0,38.5,38.55,38.5,38.52,146313.0
2017-07-25 14:30:00,38.53,38.58,38.46,38.57,131058.0,38.53,38.58,38.46,38.57,131058.0
2017-07-25 15:00:00,38.57,38.59,38.52,38.52,211635.0,38.57,38.59,38.52,38.52,211635.0
2017-07-25 15:30:00,38.52,38.67,38.48,38.64,1062495.0,38.52,38.67,38.48,38.64,1062495.0
2017-07-26 09:30:00,38.66,38.88,38.65,38.73,435696.0,38.66,38.88,38.65,38.73,435696.0
2017-07-26 10:00:00,38.73,38.78,38.57,38.63,341358.0,38.73,38.78,38.57,38.63,341358.0
2017-07-26 10:30:00,38.62,38.62,38.41,38.47,261057.0,38.62,38.62,38.41,38.47,261057.0
2017-07-26 11:00:00,38.48,38.5,38.34,38.38,298938.0,38.48,38.5,38.34,38.38,298938.0
2017-07-26 11:30:00,38.38,38.46,38.34,38.4,264549.0,38.38,38.46,38.34,38.4,264549.0
2017-07-26 12:00:00,38.41,38.55,38.38,38.41,187005.0,38.41,38.55,38.38,38.41,187005.0
2017-07-26 12:30:00,38.4,38.41,38.27,38.36,192927.0,38.4,38.41,38.27,38.36,192927.0
2017-07-26 13:00:00,38.36,38.43,38.29,38.41,283911.0,38.36,38.43,38.29,38.41,283911.0
2017-07-26 13:30:00,38.41,38.5,38.37,38.38,257376.0,38.41,38.5,38.37,38.38,257376.0
2017-07-26 14:00:00,38.38,38.46,38.36,38.46,440337.0,38.38,38.46,38.36,38.46,440337.0
2017-07-26 14:30:00,38.46,38.59,38.45,38.52,480735.0,38.46,38.59,38.45,38.52,480735.0
2017-07-26 15:00:00,38.52,38.68,38.49,38.56,671913.0,38.52,38.68,38.49,38.56,671913.0
2017-07-26 15:30:00,38.57,38.63,38.48,38.56,1064247.0,38.57,38.63,38.48,38.56,1064247.0
2017-07-27 09:30:00,39.84,40.05,39.46,39.77,2116920.0,39.84,40.05,39.46,39.77,2116920.0
2017-07-27 10:00:00,39.79,40.48,39.76,40.02,1537842.0,39.79,40.48,39.76,40.02,1537842.0
2017-07-27 10:30:00,40.0,40.33,39.7,39.76,765138.0,40.0,40.33,39.7,39.76,765138.0
2017-07-27 11:00:00,39.76,40.0,39.67,39.81,468993.0,39.76,40.0,39.67,39.81,468993.0
2017-07-27 11:30:00,39.81,39.84,39.61,39.77,351651.0,39.81,39.84,39.61,39.77,351651.0
2017-07-27 12:00:00,39.76,39.77,39.42,39.43,262746.0,39.76,39.77,39.42,39.43,262746.0
2017-07-27 12:30:00,39.44,39.62,39.41,39.41,287337.0,39.44,39.62,39.41,39.41,287337.0
2017-07-27 13:00:00,39.39,39.39,38.98,39.0,465138.0,39.39,39.39,38.98,39.0,465138.0
2017-07-27 13:30:00,39.0,39.33,38.82,39.04,331509.0,39.0,39.33,38.82,39.04,331509.0
2017-07-27 14:00:00,39.06,39.3,39.04,39.17,234249.0,39.06,39.3,39.04,39.17,234249.0
2017-07-27 14:30:00,39.16,39.19,38.83,38.86,432927.0,39.16,39.19,38.83,38.86,432927.0
2017-07-27 15:00:00,38.86,38.87,38.76,38.79,633747.0,38.86,38.87,38.76,38.79,633747.0
2017-07-27 15:30:00,38.79,38.85,38.71,38.79,1030761.0,38.79,38.85,38.71,38.79,1030761.0
2017-07-28 09:30:00,38.65,38.73,38.35,38.36,500070.0,38.65,38.73,38.35,38.36,500070.0
2017-07-28 10:00:00,38.36,38.43,37.84,37.87,488832.0,38.36,38.43,37.84,37.87,488832.0
2017-07-28 10:30:00,37.9,38.07,37.79,37.99,444252.0,37.9,38.07,37.79,37.99,444252.0
2017-07-28 11:00:00,38.0,38.25,37.99,38.11,291033.0,38.0,38.25,37.99,38.11,291033.0
2017-07-28 11:30:00,38.1,38.14,38.05,38.09,139863.0,38.1,38.14,38.05,38.09,139863.0
2017-07-28 12:00:00,38.08,38.1,37.91,37.92,287682.0,38.08,38.1,37.91,37.92,287682.0
2017-07-28 12:30:00,37.93,38.25,37.93,38.24,220365.0,37.93,38.25,37.93,38.24,220365.0
2017-07-28 13:00:00,38.24,38.34,38.19,38.22,158661.0,38.24,38.34,38.19,38.22,158661.0
2017-07-28 13:30:00,38.2,38.44,38.19,38.4,293277.0,38.2,38.44,38.19,38.4,293277.0
2017-07-28 14:00:00,38.41,38.41,38.27,38.32,201123.0,38.41,38.41,38.27,38.32,201123.0
2017-07-28 14:30:00,38.31,38.35,38.11,38.14,266580.0,38.31,38.35,38.11,38.14,266580.0
2017-07-28 15:00:00,38.14,38.23,38.12,38.23,408633.0,38.14,38.23,38.12,38.23,408633.0
2017-07-28 15:30:00,38.23,38.55,38.23,38.52,1415406.0,38.23,38.55,38.23,38.52,1415406.0
2017-07-31 09:30:00,38.59,38.62,38.41,38.51,384153.0,38.59,38.62,38.41,38.51,384153.0
2017-07-31 10:00:00,38.5,38.53,38.21,38.28,256296.0,38.5,38.53,38.21,38.28,256296.0
2017-07-31 10:30:00,38.28,38.29,38.03,38.17,332607.0,38.28,38.29,38.03,38.17,332607.0
2017-07-31 11:00:00,38.17,38.25,38.15,38.24,210339.0,38.17,38.25,38.15,38.24,210339.0
2017-07-31 11:30:00,38.23,38.27,38.18,38.23,193326.0,38.23,38.27,38.18,38.23,193326.0
2017-07-31 12:00:00,38.23,38.32,38.15,38.29,215424.0,38.23,38.32,38.15,38.29,215424.0
2017-07-31 12:30:00,38.29,38.32,38.17,38.23,162408.0,38.29,38.32,38.17,38.23,162408.0
2017-07-31 13:00:00,38.23,38.25,38.16,38.25,132285.0,38.23,38.25,38.16,38.25,132285.0
2017-07-31 13:30:00,38.26,38.29,38.17,38.27,187596.0,38.26,38.29,38.17,38.27,187596.0
2017-07-31 14:00:00,38.27,38.32,38.25,38.28,152121.0,38.27,38.32,38.25,38.28,152121.0
2017-07-31 14:30:00,38.27,38.32,38.17,38.31,211851.0,38.27,38.32,38.17,38.31,211851.0
2017-07-31 15:00:00,38.3,38.33,38.26,38.31,205731.0,38.3,38.33,38.26,38.31,205731.0
2017-07-31 15:30:00,38.31,38.42,38.31,38.39,794685.0,38.31,38.42,38.31,38.39,794685.0
2017-08-01 09:30:00,38.62,38.71,38.49,38.62,318336.0,38.62,38.71,38.49,38.62,318336.0
2017-08-01 10:00:00,38.6,38.62,38.48,38.52,167025.0,38.6,38.62,38.48,38.52,167025.0
2017-08-01 10:30:00,38.52,38.74,38.52,38.67,179145.0,38.52,38.74,38.52,38.67,179145.0
2017-08-01 11:00:00,38.67,38.69,38.5,38.54,184311.0,38.67,38.69,38.5,38.54,184311.0
2017-08-01 11:30:00,38.54,38.62,38.46,38.48,157365.0,38.54,38.62,38.46,38.48,157365.0
2017-08-01 12:00:00,38.47,38.53,38.41,38.5,177876.0,38.47,38.53,38.41,38.5,177876.0
2017-08-01 12:30:00,38.51,38.52,38.48,38.52,110805.0,38.51,38.52,38.48,38.52,110805.0
2017-08-01 13:00:00,38.52,38.61,38.49,38.61,105561.0,38.52,38.61,38.49,38.61,105561.0
2017-08-01 13:30:00,38.61,38.67,38.53,38.62,165531.0,38.61,38.67,38.53,38.62,165531.0
2017-08-01 14:00:00,38.62,38.63,38.57,38.61,105768.0,38.62,38.63,38.57,38.61,105768.0
2017-08-01 14:30:00,38.62,38.66,38.57,38.59,141939.0,38.62,38.66,38.57,38.59,141939.0
2017-08-01 15:00:00,38.59,38.61,38.37,38.41,470571.0,38.59,38.61,38.37,38.41,470571.0
2017-08-01 15:30:00,38.42,38.53,38.42,38.43,548094.0,38.42,38.53,38.42,38.43,548094.0
2017-08-02 09:30:00,38.42,38.49,38.04,38.08,245556.0,38.42,38.49,38.04,38.08,245556.0
2017-08-02 10:00:00,38.07,38.1,37.84,37.88,323991.0,38.07,38.1,37.84,37.88,323991.0
2017-08-02 10:30:00,37.88,37.94,37.73,37.77,206976.0,37.88,37.94,37.73,37.77,206976.0
2017-08-02 11:00:00,37.78,37.83,37.7,37.79,201765.0,37.78,37.83,37.7,37.79,201765.0
2017-08-02 11:30:00,37.78,37.78,37.67,37.68,228462.0,37.78,37.78,37.67,37.68,228462.0
2017-08-02 12:00:00,37.69,37.77,37.62,37.76,194142.0,37.69,37.77,37.62,37.76,194142.0
2017-08-02 12:30:00,37.76,37.76,37.68,37.75,83040.0,37.76,37.76,37.68,37.75,83040.0
2017-08-02 13:00:00,37.75,37.75,37.67,37.71,79770.0,37.75,37.75,37.67,37.71,79770.0
2017-08-02 13:30:00,37.71,37.9,37.7,37.9,116634.0,37.71,37.9,37.7,37.9,116634.0
2017-08-02 14:00:00,37.9,38.0,37.88,37.95,133305.0,37.9,38.0,37.88,37.95,133305.0
2017-08-02 14:30:00,37.95,38.01,37.84,37.88,150486.0,37.95,38.01,37.84,37.88,150486.0
2017-08-02 15:00:00,37.87,37.96,37.85,37.95,149733.0,37.87,37.96,37.85,37.95,149733.0
2017-08-02 15:30:00,37.94,38.09,37.94,38.08,660978.0,37.94,38.09,37.94,38.08,660978.0
2017-08-03 09:30:00,38.08,38.5,37.92,38.49,291414.0,38.08,38.5,37.92,38.49,291414.0
2017-08-03 10:00:00,38.46,38.57,38.43,38.56,185001.0,38.46,38.57,38.43,38.56,185001.0
2017-08-03 10:30:00,38.55,38.62,38.52,38.59,228672.0,38.55,38.62,38.52,38.59,228672.0
2017-08-03 11:00:00,38.59,38.66,38.54,38.63,202935.0,38.59,38.66,38.54,38.63,202935.0
2017-08-03 11:30:00,38.63,38.8,38.63,38.68,408927.0,38.63,38.8,38.63,38.68,408927.0
2017-08-03 12:00:00,38.69,38.77,38.64,38.76,109659.0,38.69,38.77,38.64,38.76,109659.0
2017-08-03 12:30:00,38.76,38.77,38.66,38.69,136026.0,38.76,38.77,38.66,38.69,136026.0
2017-08-03 13:00:00,38.67,38.71,38.66,38.7,171000.0,38.67,38.71,38.66,38.7,171000.0
2017-08-03 13:30:00,38.7,38.79,38.67,38.73,170097.0,38.7,38.79,38.67,38.73,170097.0
2017-08-03 14:00:00,38.73,38.79,38.68,38.78,260784.0,38.73,38.79,38.68,38.78,260784.0
2017-08-03 14:30:00,38.78,38.83,38.77,38.81,377994.0,38.78,38.83,38.77,38.81,377994.0
2017-08-03 15:00:00,38.82,38.93,38.77,38.92,329367.0,38.82,38.93,38.77,38.92,329367.0
2017-08-03 15:30:00,38.93,38.93,38.78,38.83,644835.0,38.93,38.93,38.78,38.83,644835.0
2017-08-04 09:30:00,38.94,39.0,38.82,38.84,245532.0,38.94,39.0,38.82,38.84,245532.0
2017-08-04 10:00:00,38.8,38.84,38.68,38.82,201867.0,38.8,38.84,38.68,38.82,201867.0
2017-08-04 10:30:00,38.82,38.82,38.7,38.74,254307.0,38.82,38.82,38.7,38.74,254307.0
2017-08-04 11:00:00,38.73,38.78,38.66,38.67,96762.0,38.73,38.78,38.66,38.67,96762.0
2017-08-04 11:30:00,38.67,38.67,38.57,38.65,148092.0,38.67,38.67,38.57,38.65,148092.0
2017-08-04 12:00:00,38.65,38.68,38.52,38.55,113988.0,38.65,38.68,38.52,38.55,113988.0
2017-08-04 12:30:00,38.53,38.62,38.5,38.61,71433.0,38.53,38.62,38.5,38.61,71433.0
2017-08-04 13:00:00,38.61,38.63,38.5,38.53,111615.0,38.61,38.63,38.5,38.53,111615.0
2017-08-04 13:30:00,38.52,38.56,38.5,38.53,76878.0,38.52,38.56,38.5,38.53,76878.0
2017-08-04 14:00:00,38.54,38.67,38.53,38.65,106848.0,38.54,38.67,38.53,38.65,106848.0
2017-08-04 14:30:00,38.65,38.68,38.64,38.66,175536.0,38.65,38.68,38.64,38.66,175536.0
2017-08-04 15:00:00,38.66,38.7,38.64,38.68,258102.0,38.66,38.7,38.64,38.68,258102.0
2017-08-04 15:30:00,38.68,38.73,38.68,38.73,419940.0,38.68,38.73,38.68,38.73,419940.0
2017-08-07 09:30:00,38.73,38.91,38.63,38.79,115764.0,38.73,38.91,38.63,38.79,115764.0
2017-08-07 10:00:00,38.79,38.88,38.72,38.76,144804.0,38.79,38.88,38.72,38.76,144804.0
2017-08-07 10:30:00,38.77,38.8,38.71,38.71,73992.0,38.77,38.8,38.71,38.71,73992.0
2017-08-07 11:00:00,38.71,38.82,38.7,38.79,98184.0,38.71,38.82,38.7,38.79,98184.0
2017-08-07 11:30:00,38.79,38.84,38.76,38.77,260961.0,38.79,38.84,38.76,38.77,260961.0
2017-08-07 12:00:00,38.78,38.82,38.74,38.78,200511.0,38.78,38.82,38.74,38.78,200511.0
2017-08-07 12:30:00,38.78,38.84,38.76,38.78,112962.0,38.78,38.84,38.76,38.78,112962.0
2017-08-07 13:00:00,38.79,38.8,38.78,38.8,51930.0,38.79,38.8,38.78,38.8,51930.0
2017-08-07 13:30:00,38.78,38.8,38.75,38.75,54285.0,38.78,38.8,38.75,38.75,54285.0
2017-08-07 14:00:00,38.76,38.78,38.72,38.73,51414.0,38.76,38.78,38.72,38.73,51414.0
2017-08-07 14:30:00,38.73,38.76,38.71,38.73,68766.0,38.73,38.76,38.71,38.73,68766.0
2017-08-07 15:00:00,38.73,38.74,38.69,38.73,87852.0,38.73,38.74,38.69,38.73,87852.0
2017-08-07 15:30:00,38.73,38.83,38.69,38.82,356796.0,38.73,38.83,38.69,38.82,356796.0
2017-08-08 09:30:00,38.83,39.1,38.75,38.94,294186.0,38.83,39.1,38.75,38.94,294186.0
2017-08-08 10:00:00,38.96,38.98,38.76,38.81,183996.0,38.96,38.98,38.76,38.81,183996.0
2017-08-08 10:30:00,38.81,38.83,38.7,38.76,112599.0,38.81,38.83,38.7,38.76,112599.0
2017-08-08 11:00:00,38.76,38.89,38.73,38.89,131415.0,38.76,38.89,38.73,38.89,131415.0
2017-08-08 11:30:00,38.9,39.02,38.88,38.99,96807.0,38.9,39.02,38.88,38.99,96807.0
2017-08-08 12:00:00,39.0,39.01,38.9,38.93,78921.0,39.0,39.01,38.9,38.93,78921.0
2017-08-08 12:30:00,38.93,39.03,38.9,38.97,67941.0,38.93,39.03,38.9,38.97,67941.0
2017-08-08 13:00:00,38.98,38.98,38.92,38.93,80691.0,38.98,38.98,38.92,38.93,80691.0
2017-08-08 13:30:00,38.93,39.03,38.89,38.96,105207.0,38.93,39.03,38.89,38.96,105207.0
2017-08-08 14:00:00,38.96,38.98,38.93,38.96,95904.0,38.96,38.98,38.93,38.96,95904.0
2017-08-08 14:30:00,38.95,38.97,38.85,38.86,120849.0,38.95,38.97,38.85,38.86,120849.0
2017-08-08 15:00:00,38.86,38.89,38.62,38.68,202269.0,38.86,38.89,38.62,38.68,202269.0
2017-08-08 15:30:00,38.68,38.73,38.6,38.71,386961.0,38.68,38.73,38.6,38.71,386961.0
2017-08-09 09:30:00,38.58,38.71,38.41,38.68,156084.0,38.58,38.71,38.41,38.68,156084.0
2017-08-09 10:00:00,38.64,38.71,38.47,38.47,100851.0,38.64,38.71,38.47,38.47,100851.0
2017-08-09 10:30:00,38.49,38.83,38.47,38.78,135831.0,38.49,38.83,38.47,38.78,135831.0
2017-08-09 11:00:00,38.77,38.83,38.64,38.69,85248.0,38.77,38.83,38.64,38.69,85248.0
2017-08-09 11:30:00,38.68,38.73,38.6,38.72,110481.0,38.68,38.73,38.6,38.72,110481.0
2017-08-09 12:00:00,38.71,38.71,38.55,38.66,212205.0,38.71,38.71,38.55,38.66,212205.0
2017-08-09 12:30:00,38.65,38.71,38.63,38.66,157125.0,38.65,38.71,38.63,38.66,157125.0
2017-08-09 13:00:00,38.64,38.75,38.63,38.71,172875.0,38.64,38.75,38.63,38.71,172875.0
2017-08-09 13:30:00,38.7,38.72,38.66,38.69,140655.0,38.7,38.72,38.66,38.69,140655.0
2017-08-09 14:00:00,38.7,38.73,38.68,38.68,137745.0,38.7,38.73,38.68,38.68,137745.0
2017-08-09 14:30:00,38.69,38.69,38.64,38.66,176709.0,38.69,38.69,38.64,38.66,176709.0
2017-08-09 15:00:00,38.66,38.71,38.64,38.66,212253.0,38.66,38.71,38.64,38.66,212253.0
2017-08-09 15:30:00,38.66,38.76,38.64,38.75,430254.0,38.66,38.76,38.64,38.75,430254.0
2017-08-10 09:30:00,38.58,38.64,38.43,38.43,68076.0,38.58,38.64,38.43,38.43,68076.0
2017-08-10 10:00:00,38.43,38.43,38.15,38.25,168855.0,38.43,38.43,38.15,38.25,168855.0
2017-08-10 10:30:00,38.28,38.38,38.24,38.36,138567.0,38.28,38.38,38.24,38.36,138567.0
2017-08-10 11:00:00,38.34,38.4,38.2,38.27,231606.0,38.34,38.4,38.2,38.27,231606.0
2017-08-10 11:30:00,38.28,38.31,38.07,38.13,137769.0,38.28,38.31,38.07,38.13,137769.0
2017-08-10 12:00:00,38.11,38.14,37.9,37.91,184929.0,38.11,38.14,37.9,37.91,184929.0
2017-08-10 12:30:00,37.91,37.94,37.86,37.92,106014.0,37.91,37.94,37.86,37.92,106014.0
2017-08-10 13:00:00,37.92,37.98,37.89,37.97,100782.0,37.92,37.98,37.89,37.97,100782.0
2017-08-10 13:30:00,37.98,38.05,37.95,38.05,133827.0,37.98,38.05,37.95,38.05,133827.0
2017-08-10 14:00:00,38.04,38.14,37.99,38.13,94791.0,38.04,38.14,37.99,38.13,94791.0
2017-08-10 14:30:00,38.13,38.27,38.13,38.23,156846.0,38.13,38.27,38.13,38.23,156846.0
2017-08-10 15:00:00,38.21,38.24,38.0,38.11,216810.0,38.21,38.24,38.0,38.11,216810.0
2017-08-10 15:30:00,38.13,38.15,38.03,38.04,413973.0,38.13,38.15,38.03,38.04,413973.0
2017-08-11 09:30:00,37.98,38.38,37.85,38.38,214833.0,37.98,38.38,37.85,38.38,214833.0
2017-08-11 10:00:00,38.37,38.52,38.37,38.48,68739.0,38.37,38.52,38.37,38.48,68739.0
2017-08-11 10:30:00,38.48,38.55,38.4,38.49,94032.0,38.48,38.55,38.4,38.49,94032.0
2017-08-11 11:00:00,38.51,38.51,38.31,38.31,114084.0,38.51,38.51,38.31,38.31,114084.0
2017-08-11 11:30:00,38.32,38.47,38.3,38.32,91809.0,38.32,38.47,38.3,38.32,91809.0
2017-08-11 12:00:00,38.34,38.37,38.27,38.29,85641.0,38.34,38.37,38.27,38.29,85641.0
2017-08-11 12:30:00,38.29,38.29,38.16,38.25,127272.0,38.29,38.29,38.16,38.25,127272.0
2017-08-11 13:00:00,38.25,38.31,38.23,38.24,85857.0,38.25,38.31,38.23,38.24,85857.0
2017-08-11 13:30:00,38.24,38.35,38.24,38.32,59289.0,38.24,38.35,38.24,38.32,59289.0
2017-08-11 14:00:00,38.32,38.35,38.31,38.33,57294.0,38.32,38.35,38.31,38.33,57294.0
2017-08-11 14:30:00,38.33,38.33,38.22,38.23,85107.0,38.33,38.33,38.22,38.23,85107.0
2017-08-11 15:00:00,38.23,38.29,38.2,38.24,94596.0,38.23,38.29,38.2,38.24,94596.0
2017-08-11 15:30:00,38.25,38.25,38.14,38.17,283806.0,38.25,38.25,38.14,38.17,283806.0
2017-08-14 09:30:00,38.35,38.57,38.32,38.45,227148.0,38.35,38.57,38.32,38.45,227148.0
2017-08-14 10:00:00,38.44,38.6,38.44,38.56,79551.0,38.44,38.6,38.44,38.56,79551.0
2017-08-14 10:30:00,38.57,38.63,38.55,38.58,143358.0,38.57,38.63,38.55,38.58,143358.0
2017-08-14 11:00:00,38.58,38.59,38.41,38.41,115443.0,38.58,38.59,38.41,38.41,115443.0
2017-08-14 11:30:00,38.43,38.47,38.37,38.38,99243.0,38.43,38.47,38.37,38.38,99243.0
2017-08-14 12:00:00,38.39,38.49,38.37,38.44,175362.0,38.39,38.49,38.37,38.44,175362.0
2017-08-14 12:30:00,38.44,38.65,38.43,38.58,378414.0,38.44,38.65,38.43,38.58,378414.0
2017-08-14 13:00:00,38.58,38.59,38.45,38.48,86076.0,38.58,38.59,38.45,38.48,86076.0
2017-08-14 13:30:00,38.47,38.52,38.45,38.52,47259.0,38.47,38.52,38.45,38.52,47259.0
2017-08-14 14:00:00,38.53,38.58,38.46,38.57,57276.0,38.53,38.58,38.46,38.57,57276.0
2017-08-14 14:30:00,38.58,38.61,38.52,38.56,66522.0,38.58,38.61,38.52,38.56,66522.0
2017-08-14 15:00:00,38.55,38.61,38.52,38.56,167631.0,38.55,38.61,38.52,38.56,167631.0
2017-08-14 15:30:00,38.56,38.57,38.51,38.53,624072.0,38.56,38.57,38.51,38.53,624072.0
2017-08-15 09:30:00,38.59,38.59,38.28,38.35,197070.0,38.59,38.59,38.28,38.35,197070.0
2017-08-15 10:00:00,38.37,38.41,38.28,38.31,107340.0,38.37,38.41,38.28,38.31,107340.0
2017-08-15 10:30:00,38.32,38.41,38.26,38.38,108252.0,38.32,38.41,38.26,38.38,108252.0
2017-08-15 11:00:00,38.38,38.42,38.33,38.38,108165.0,38.38,38.42,38.33,38.38,108165.0
2017-08-15 11:30:00,38.37,38.41,38.32,38.36,100749.0,38.37,38.41,38.32,38.36,100749.0
2017-08-15 12:00:00,38.36,38.41,38.33,38.35,101757.0,38.36,38.41,38.33,38.35,101757.0
2017-08-15 12:30:00,38.36,38.42,38.35,38.36,107538.0,38.36,38.42,38.35,38.36,107538.0
2017-08-15 13:00:00,38.37,38.4,38.32,38.32,118347.0,38.37,38.4,38.32,38.32,118347.0
2017-08-15 13:30:00,38.33,38.35,38.3,38.34,102165.0,38.33,38.35,38.3,38.34,102165.0
2017-08-15 14:00:00,38.34,38.36,38.31,38.32,131121.0,38.34,38.36,38.31,38.32,131121.0
2017-08-15 14:30:00,38.32,38.33,38.28,38.33,117045.0,38.32,38.33,38.28,38.33,117045.0
2017-08-15 15:00:00,38.32,38.35,38.29,38.31,193506.0,38.32,38.35,38.29,38.31,193506.0
2017-08-15 15:30:00,38.31,38.32,38.23,38.28,392001.0,38.31,38.32,38.23,38.28,392001.0
2017-08-16 09:30:00,38.41,38.49,38.33,38.44,148128.0,38.41,38.49,38.33,38.44,148128.0
2017-08-16 10:00:00,38.44,38.47,38.4,38.42,170841.0,38.44,38.47,38.4,38.42,170841.0
2017-08-16 10:30:00,38.41,38.45,38.39,38.41,162456.0,38.41,38.45,38.39,38.41,162456.0
2017-08-16 11:00:00,38.43,38.47,38.34,38.36,198645.0,38.43,38.47,38.34,38.36,198645.0
2017-08-16 11:30:00,38.36,38.48,38.36,38.39,176061.0,38.36,38.48,38.36,38.39,176061.0
2017-08-16 12:00:00,38.4,38.48,38.39,38.45,140835.0,38.4,38.48,38.39,38.45,140835.0
2017-08-16 12:30:00,38.45,38.62,38.45,38.62,188634.0,38.45,38.62,38.45,38.62,188634.0
2017-08-16 13:00:00,38.62,38.64,38.55,38.57,112035.0,38.62,38.64,38.55,38.57,112035.0
2017-08-16 13:30:00,38.57,38.6,38.49,38.52,109602.0,38.57,38.6,38.49,38.52,109602.0
2017-08-16 14:00:00,38.51,38.53,38.39,38.42,169890.0,38.51,38.53,38.39,38.42,169890.0
2017-08-16 14:30:00,38.42,38.5,38.39,38.49,133350.0,38.42,38.5,38.39,38.49,133350.0
2017-08-16 15:00:00,38.5,38.54,38.47,38.52,153909.0,38.5,38.54,38.47,38.52,153909.0
2017-08-16 15:30:00,38.52,38.55,38.49,38.52,394716.0,38.52,38.55,38.49,38.52,394716.0
2017-08-17 09:30:00,38.5,38.6,38.4,38.42,204039.0,38.5,38.6,38.4,38.42,204039.0
2017-08-17 10:00:00,38.4,38.4,38.11,38.17,131523.0,38.4,38.4,38.11,38.17,131523.0
2017-08-17 10:30:00,38.17,38.32,38.16,38.24,180606.0,38.17,38.32,38.16,38.24,180606.0
2017-08-17 11:00:00,38.24,38.34,38.24,38.28,102237.0,38.24,38.34,38.24,38.28,102237.0
2017-08-17 11:30:00,38.28,38.37,38.23,38.36,64341.0,38.28,38.37,38.23,38.36,64341.0
2017-08-17 12:00:00,38.35,38.38,38.24,38.32,85059.0,38.35,38.38,38.24,38.32,85059.0
2017-08-17 12:30:00,38.32,38.37,38.26,38.28,78498.0,38.32,38.37,38.26,38.28,78498.0
2017-08-17 13:00:00,38.29,38.31,38.17,38.2,144510.0,38.29,38.31,38.17,38.2,144510.0
2017-08-17 13:30:00,38.2,38.22,38.03,38.2,102282.0,38.2,38.22,38.03,38.2,102282.0
2017-08-17 14:00:00,38.19,38.22,38.14,38.18,110502.0,38.19,38.22,38.14,38.18,110502.0
2017-08-17 14:30:00,38.2,38.25,38.11,38.13,165318.0,38.2,38.25,38.11,38.13,165318.0
2017-08-17 15:00:00,38.14,38.16,38.04,38.06,203475.0,38.14,38.16,38.04,38.06,203475.0
2017-08-17 15:30:00,38.05,38.07,37.79,37.86,647982.0,38.05,38.07,37.79,37.86,647982.0
2017-08-18 09:30:00,37.79,37.87,37.45,37.54,535767.0,37.79,37.87,37.45,37.54,535767.0
2017-08-18 10:00:00,37.58,37.68,37.49,37.61,168936.0,37.58,37.68,37.49,37.61,168936.0
2017-08-18 10:30:00,37.6,37.69,37.57,37.61,286776.0,37.6,37.69,37.57,37.61,286776.0
2017-08-18 11:00:00,37.61,37.8,37.54,37.78,189906.0,37.61,37.8,37.54,37.78,189906.0
2017-08-18 11:30:00,37.79,37.82,37.7,37.75,104769.0,37.79,37.82,37.7,37.75,104769.0
2017-08-18 12:00:00,37.76,37.76,37.67,37.74,141120.0,37.76,37.76,37.67,37.74,141120.0
2017-08-18 12:30:00,37.75,37.82,37.72,37.8,143790.0,37.75,37.82,37.72,37.8,143790.0
2017-08-18 13:00:00,37.8,37.84,37.76,37.79,143895.0,37.8,37.84,37.76,37.79,143895.0
2017-08-18 13:30:00,37.77,37.79,37.68,37.7,98397.0,37.77,37.79,37.68,37.7,98397.0
2017-08-18 14:00:00,37.69,37.76,37.69,37.75,125544.0,37.69,37.76,37.69,37.75,125544.0
2017-08-18 14:30:00,37.75,37.81,37.74,37.8,98307.0,37.75,37.81,37.74,37.8,98307.0
2017-08-18 15:00:00,37.8,37.8,37.74,37.77,143811.0,37.8,37.8,37.74,37.77,143811.0
2017-08-18 15:30:00,37.77,37.83,37.69,37.7,429288.0,37.77,37.83,37.69,37.7,429288.0
2017-08-21 09:30:00,37.72,37.85,37.52,37.7,124662.0,37.72,37.85,37.52,37.7,124662.0
2017-08-21 10:00:00,37.68,37.8,37.6,37.77,168234.0,37.68,37.8,37.6,37.77,168234.0
2017-08-21 10:30:00,37.76,37.95,37.74,37.95,189900.0,37.76,37.95,37.74,37.95,189900.0
2017-08-21 11:00:00,37.93,38.03,37.88,37.98,120633.0,37.93,38.03,37.88,37.98,120633.0
2017-08-21 11:30:00,37.99,38.2,37.99,38.14,272289.0,37.99,38.2,37.99,38.14,272289.0
2017-08-21 12:00:00,38.15,38.33,38.11,38.2,171906.0,38.15,38.33,38.11,38.2,171906.0
2017-08-21 12:30:00,38.19,38.19,38.13,38.17,139047.0,38.19,38.19,38.13,38.17,139047.0
2017-08-21 13:00:00,38.17,38.19,38.1,38.11,153381.0,38.17,38.19,38.1,38.11,153381.0
2017-08-21 13:30:00,38.1,38.11,38.03,38.05,134070.0,38.1,38.11,38.03,38.05,134070.0
2017-08-21 14:00:00,38.04,38.09,38.0,38.03,136449.0,38.04,38.09,38.0,38.03,136449.0
2017-08-21 14:30:00,38.03,38.05,37.93,38.04,146289.0,38.03,38.05,37.93,38.04,146289.0
2017-08-21 15:00:00,38.03,38.08,38.01,38.08,167262.0,38.03,38.08,38.01,38.08,167262.0
2017-08-21 15:30:00,38.08,38.15,38.06,38.07,453063.0,38.08,38.15,38.06,38.07,453063.0
2017-08-22 09:30:00,38.02,38.36,37.98,38.2,167292.0,38.02,38.36,37.98,38.2,167292.0
2017-08-22 10:00:00,38.18,38.19,38.05,38.14,119532.0,38.18,38.19,38.05,38.14,119532.0
2017-08-22 10:30:00,38.15,38.15,37.96,37.99,218841.0,38.15,38.15,37.96,37.99,218841.0
2017-08-22 11:00:00,38.01,38.18,37.96,38.14,201276.0,38.01,38.18,37.96,38.14,201276.0
2017-08-22 11:30:00,38.15,38.2,38.09,38.14,163125.0,38.15,38.2,38.09,38.14,163125.0
2017-08-22 12:00:00,38.14,38.25,38.14,38.14,168117.0,38.14,38.25,38.14,38.14,168117.0
2017-08-22 12:30:00,38.14,38.23,38.11,38.12,278265.0,38.14,38.23,38.11,38.12,278265.0
2017-08-22 13:00:00,38.12,38.13,38.06,38.1,168357.0,38.12,38.13,38.06,38.1,168357.0
2017-08-22 13:30:00,38.1,38.11,38.02,38.02,154662.0,38.1,38.11,38.02,38.02,154662.0
2017-08-22 14:00:00,38.02,38.05,37.93,38.01,283443.0,38.02,38.05,37.93,38.01,283443.0
2017-08-22 14:30:00,38.01,38.11,37.99,38.03,199596.0,38.01,38.11,37.99,38.03,199596.0
2017-08-22 15:00:00,38.02,38.11,38.01,38.08,230661.0,38.02,38.11,38.01,38.08,230661.0
2017-08-22 15:30:00,38.08,38.13,38.01,38.06,594231.0,38.08,38.13,38.01,38.06,594231.0
2017-08-23 09:30:00,38.0,38.0,37.67,37.92,413406.0,38.0,38.0,37.67,37.92,413406.0
2017-08-23 10:00:00,37.93,37.93,37.7,37.77,670380.0,37.93,37.93,37.7,37.77,670380.0
2017-08-23 10:30:00,37.77,37.82,37.68,37.77,402786.0,37.77,37.82,37.68,37.77,402786.0
2017-08-23 11:00:00,37.78,37.86,37.75,37.82,269868.0,37.78,37.86,37.75,37.82,269868.0
2017-08-23 11:30:00,37.83,37.87,37.72,37.76,355839.0,37.83,37.87,37.72,37.76,355839.0
2017-08-23 12:00:00,37.76,37.86,37.71,37.75,396723.0,37.76,37.86,37.71,37.75,396723.0
2017-08-23 12:30:00,37.75,37.78,37.61,37.62,270789.0,37.75,37.78,37.61,37.62,270789.0
2017-08-23 13:00:00,37.63,37.65,37.58,37.59,217794.0,37.63,37.65,37.58,37.59,217794.0
2017-08-23 13:30:00,37.6,37.62,37.52,37.54,229644.0,37.6,37.62,37.52,37.54,229644.0
2017-08-23 14:00:00,37.55,37.55,37.49,37.49,321240.0,37.55,37.55,37.49,37.49,321240.0
2017-08-23 14:30:00,37.5,37.63,37.49,37.57,182694.0,37.5,37.63,37.49,37.57,182694.0
2017-08-23 15:00:00,37.56,37.61,37.53,37.58,263076.0,37.56,37.61,37.53,37.58,263076.0
2017-08-23 15:30:00,37.57,37.66,37.56,37.56,591627.0,37.57,37.66,37.56,37.56,591627.0
2017-08-24 09:30:00,37.59,37.66,37.36,37.55,228243.0,37.59,37.66,37.36,37.55,228243.0
2017-08-24 10:00:00,37.52,37.82,37.52,37.73,163374.0,37.52,37.82,37.52,37.73,163374.0
2017-08-24 10:30:00,37.72,37.78,37.64,37.73,206874.0,37.72,37.78,37.64,37.73,206874.0
2017-08-24 11:00:00,37.72,37.77,37.58,37.61,137622.0,37.72,37.77,37.58,37.61,137622.0
2017-08-24 11:30:00,37.63,37.69,37.53,37.69,76293.0,37.63,37.69,37.53,37.69,76293.0
2017-08-24 12:00:00,37.67,37.7,37.6,37.6,87417.0,37.67,37.7,37.6,37.6,87417.0
2017-08-24 12:30:00,37.63,37.73,37.63,37.71,69240.0,37.63,37.73,37.63,37.71,69240.0
2017-08-24 13:00:00,37.7,37.8,37.68,37.74,94659.0,37.7,37.8,37.68,37.74,94659.0
2017-08-24 13:30:00,37.77,37.77,37.65,37.67,86328.0,37.77,37.77,37.65,37.67,86328.0
2017-08-24 14:00:00,37.67,37.71,37.63,37.7,70956.0,37.67,37.71,37.63,37.7,70956.0
2017-08-24 14:30:00,37.69,37.72,37.61,37.64,123393.0,37.69,37.72,37.61,37.64,123393.0
2017-08-24 15:00:00,37.63,37.65,37.58,37.63,108048.0,37.63,37.65,37.58,37.63,108048.0
2017-08-24 15:30:00,37.64,37.65,37.58,37.59,346920.0,37.64,37.65,37.58,37.59,346920.0
2017-08-25 09:30:00,37.65,37.77,37.56,37.68,414744.0,37.65,37.77,37.56,37.68,414744.0
2017-08-25 10:00:00,37.7,37.8,37.55,37.57,198669.0,37.7,37.8,37.55,37.57,198669.0
2017-08-25 10:30:00,37.58,37.63,37.5,37.54,144435.0,37.58,37.63,37.5,37.54,144435.0
2017-08-25 11:00:00,37.53,37.55,37.47,37.49,143163.0,37.53,37.55,37.47,37.49,143163.0
2017-08-25 11:30:00,37.49,37.52,37.46,37.48,185829.0,37.49,37.52,37.46,37.48,185829.0
2017-08-25 12:00:00,37.48,37.52,37.47,37.49,140337.0,37.48,37.52,37.47,37.49,140337.0
2017-08-25 12:30:00,37.49,37.5,37.45,37.46,76734.0,37.49,37.5,37.45,37.46,76734.0
2017-08-25 13:00:00,37.46,37.51,37.45,37.45,96084.0,37.46,37.51,37.45,37.45,96084.0
2017-08-25 13:30:00,37.45,37.47,37.4,37.43,180057.0,37.45,37.47,37.4,37.43,180057.0
2017-08-25 14:00:00,37.42,37.45,37.39,37.41,102381.0,37.42,37.45,37.39,37.41,102381.0
2017-08-25 14:30:00,37.42,37.43,37.32,37.42,233553.0,37.42,37.43,37.32,37.42,233553.0
2017-08-25 15:00:00,37.41,37.43,37.33,37.35,180609.0,37.41,37.43,37.33,37.35,180609.0
2017-08-25 15:30:00,37.35,37.35,37.24,37.26,650955.0,37.35,37.35,37.24,37.26,650955.0
2017-08-28 09:30:00,37.52,37.78,37.49,37.68,163701.0,37.52,37.78,37.49,37.68,163701.0
2017-08-28 10:00:00,37.67,37.75,37.64,37.7,147420.0,37.67,37.75,37.64,37.7,147420.0
2017-08-28 10:30:00,37.69,37.82,37.68,37.72,174597.0,37.69,37.82,37.68,37.72,174597.0
2017-08-28 11:00:00,37.72,37.74,37.64,37.67,113439.0,37.72,37.74,37.64,37.67,113439.0
2017-08-28 11:30:00,37.67,37.71,37.65,37.71,106788.0,37.67,37.71,37.65,37.71,106788.0
2017-08-28 12:00:00,37.7,37.75,37.65,37.71,119595.0,37.7,37.75,37.65,37.71,119595.0
2017-08-28 12:30:00,37.72,37.75,37.7,37.73,100005.0,37.72,37.75,37.7,37.73,100005.0
2017-08-28 13:00:00,37.73,37.75,37.67,37.72,91914.0,37.73,37.75,37.67,37.72,91914.0
2017-08-28 13:30:00,37.71,37.74,37.68,37.7,101427.0,37.71,37.74,37.68,37.7,101427.0
2017-08-28 14:00:00,37.71,37.71,37.6,37.64,170622.0,37.71,37.71,37.6,37.64,170622.0
2017-08-28 14:30:00,37.63,37.68,37.61,37.66,125124.0,37.63,37.68,37.61,37.66,125124.0
2017-08-28 15:00:00,37.67,37.72,37.65,37.72,154329.0,37.67,37.72,37.65,37.72,154329.0
2017-08-28 15:30:00,37.72,37.75,37.69,37.71,499596.0,37.72,37.75,37.69,37.71,499596.0
2017-08-29 09:30:00,37.44,37.75,37.31,37.33,437286.0,37.44,37.75,37.31,37.33,437286.0
2017-08-29 10:00:00,37.33,37.57,37.28,37.47,270087.0,37.33,37.57,37.28,37.47,270087.0
2017-08-29 10:30:00,37.48,37.58,37.36,37.42,296550.0,37.48,37.58,37.36,37.42,296550.0
2017-08-29 11:00:00,37.43,37.47,37.35,37.36,278670.0,37.43,37.47,37.35,37.36,278670.0
2017-08-29 11:30:00,37.35,37.52,37.35,37.51,165195.0,37.35,37.52,37.35,37.51,165195.0
2017-08-29 12:00:00,37.5,37.5,37.44,37.46,100980.0,37.5,37.5,37.44,37.46,100980.0
2017-08-29 12:30:00,37.45,37.47,37.41,37.41,108237.0,37.45,37.47,37.41,37.41,108237.0
2017-08-29 13:00:00,37.4,37.44,37.36,37.4,198072.0,37.4,37.44,37.36,37.4,198072.0
2017-08-29 13:30:00,37.41,37.41,37.28,37.3,190035.0,37.41,37.41,37.28,37.3,190035.0
2017-08-29 14:00:00,37.3,37.33,37.25,37.29,353172.0,37.3,37.33,37.25,37.29,353172.0
2017-08-29 14:30:00,37.3,37.36,37.3,37.32,228270.0,37.3,37.36,37.3,37.32,228270.0
2017-08-29 15:00:00,37.31,37.33,37.28,37.32,213600.0,37.31,37.33,37.28,37.32,213600.0
2017-08-29 15:30:00,37.32,37.32,37.25,37.28,472317.0,37.32,37.32,37.25,37.28,472317.0
2017-08-30 09:30:00,37.34,37.39,37.25,37.29,191118.0,37.34,37.39,37.25,37.29,191118.0
2017-08-30 10:00:00,37.3,37.36,37.19,37.21,177054.0,37.3,37.36,37.19,37.21,177054.0
2017-08-30 10:30:00,37.19,37.3,37.18,37.28,107283.0,37.19,37.3,37.18,37.28,107283.0
2017-08-30 11:00:00,37.31,37.33,37.24,37.32,94185.0,37.31,37.33,37.24,37.32,94185.0
2017-08-30 11:30:00,37.31,37.32,37.23,37.27,112902.0,37.31,37.32,37.23,37.27,112902.0
2017-08-30 12:00:00,37.28,37.41,37.28,37.41,111546.0,37.28,37.41,37.28,37.41,111546.0
2017-08-30 12:30:00,37.4,37.57,37.4,37.54,145044.0,37.4,37.57,37.4,37.54,145044.0
2017-08-30 13:00:00,37.55,37.57,37.51,37.53,117156.0,37.55,37.57,37.51,37.53,117156.0
2017-08-30 13:30:00,37.53,37.66,37.53,37.66,166203.0,37.53,37.66,37.53,37.66,166203.0
2017-08-30 14:00:00,37.65,37.66,37.6,37.61,127686.0,37.65,37.66,37.6,37.61,127686.0
2017-08-30 14:30:00,37.61,37.64,37.57,37.58,131895.0,37.61,37.64,37.57,37.58,131895.0
2017-08-30 15:00:00,37.57,37.59,37.55,37.56,169635.0,37.57,37.59,37.55,37.56,169635.0
2017-08-30 15:30:00,37.56,37.57,37.48,37.56,428730.0,37.56,37.57,37.48,37.56,428730.0
2017-08-31 09:30:00,37.61,37.72,37.51,37.69,176877.0,37.61,37.72,37.51,37.69,176877.0
2017-08-31 10:00:00,37.68,37.69,37.56,37.61,140715.0,37.68,37.69,37.56,37.61,140715.0
2017-08-31 10:30:00,37.61,37.63,37.48,37.5,154404.0,37.61,37.63,37.48,37.5,154404.0
2017-08-31 11:00:00,37.52,37.63,37.49,37.63,122022.0,37.52,37.63,37.49,37.63,122022.0
2017-08-31 11:30:00,37.63,37.69,37.54,37.69,119997.0,37.63,37.69,37.54,37.69,119997.0
2017-08-31 12:00:00,37.69,37.75,37.68,37.74,164391.0,37.69,37.75,37.68,37.74,164391.0
2017-08-31 12:30:00,37.75,37.91,37.73,37.9,91431.0,37.75,37.91,37.73,37.9,91431.0
2017-08-31 13:00:00,37.89,37.93,37.85,37.87,82086.0,37.89,37.93,37.85,37.87,82086.0
2017-08-31 13:30:00,37.87,37.88,37.83,37.85,97293.0,37.87,37.88,37.83,37.85,97293.0
2017-08-31 14:00:00,37.85,37.86,37.8,37.82,110907.0,37.85,37.86,37.8,37.82,110907.0
2017-08-31 14:30:00,37.82,37.86,37.8,37.84,91140.0,37.82,37.86,37.8,37.84,91140.0
2017-08-31 15:00:00,37.84,37.85,37.77,37.81,162306.0,37.84,37.85,37.77,37.81,162306.0
2017-08-31 15:30:00,37.82,37.91,37.82,37.88,478242.0,37.82,37.91,37.82,37.88,478242.0
2017-09-01 09:30:00,37.93,38.03,37.76,37.85,129987.0,37.93,38.03,37.76,37.85,129987.0
2017-09-01 10:00:00,37.84,37.84,37.73,37.74,86073.0,37.84,37.84,37.73,37.74,86073.0
2017-09-01 10:30:00,37.74,37.81,37.6,37.81,170085.0,37.74,37.81,37.6,37.81,170085.0
2017-09-01 11:00:00,37.81,37.83,37.76,37.8,72714.0,37.81,37.83,37.76,37.8,72714.0
2017-09-01 11:30:00,37.79,37.81,37.75,37.81,51093.0,37.79,37.81,37.75,37.81,51093.0
2017-09-01 12:00:00,37.81,37.83,37.78,37.82,42651.0,37.81,37.83,37.78,37.82,42651.0
2017-09-01 12:30:00,37.82,37.84,37.8,37.82,67821.0,37.82,37.84,37.8,37.82,67821.0
2017-09-01 13:00:00,37.82,37.83,37.79,37.82,51018.0,37.82,37.83,37.79,37.82,51018.0
2017-09-01 13:30:00,37.81,37.87,37.8,37.86,70512.0,37.81,37.87,37.8,37.86,70512.0
2017-09-01 14:00:00,37.86,37.87,37.73,37.73,125298.0,37.86,37.87,37.73,37.73,125298.0
2017-09-01 14:30:00,37.73,37.79,37.7,37.77,93912.0,37.73,37.79,37.7,37.77,93912.0
2017-09-01 15:00:00,37.77,37.8,37.75,37.8,96252.0,37.77,37.8,37.75,37.8,96252.0
2017-09-01 15:30:00,37.79,37.82,37.78,37.78,313461.0,37.79,37.82,37.78,37.78,313461.0
2017-09-05 09:30:00,37.51,37.84,37.34,37.81,326781.0,37.51,37.84,37.34,37.81,326781.0
2017-09-05 10:00:00,37.81,37.82,37.6,37.73,246543.0,37.81,37.82,37.6,37.73,246543.0
2017-09-05 10:30:00,37.76,37.77,37.54,37.56,362571.0,37.76,37.77,37.54,37.56,362571.0
2017-09-05 11:00:00,37.56,37.56,37.39,37.5,288042.0,37.56,37.56,37.39,37.5,288042.0
2017-09-05 11:30:00,37.5,37.5,37.42,37.42,198132.0,37.5,37.5,37.42,37.42,198132.0
2017-09-05 12:00:00,37.42,37.42,37.27,37.32,230646.0,37.42,37.42,37.27,37.32,230646.0
2017-09-05 12:30:00,37.31,37.37,37.27,37.32,600435.0,37.31,37.37,37.27,37.32,600435.0
2017-09-05 13:00:00,37.32,37.32,37.17,37.23,291414.0,37.32,37.32,37.17,37.23,291414.0
2017-09-05 13:30:00,37.22,37.24,37.05,37.17,420582.0,37.22,37.24,37.05,37.17,420582.0
2017-09-05 14:00:00,37.16,37.31,37.13,37.27,284211.0,37.16,37.31,37.13,37.27,284211.0
2017-09-05 14:30:00,37.28,37.29,37.2,37.22,256575.0,37.28,37.29,37.2,37.22,256575.0
2017-09-05 15:00:00,37.22,37.29,37.16,37.23,288954.0,37.22,37.29,37.16,37.23,288954.0
2017-09-05 15:30:00,37.23,37.31,37.09,37.29,560625.0,37.23,37.31,37.09,37.29,560625.0
2017-09-06 09:30:00,37.34,37.5,37.14,37.16,475395.0,37.34,37.5,37.14,37.16,475395.0
2017-09-06 10:00:00,37.18,37.19,37.06,37.07,436383.0,37.18,37.19,37.06,37.07,436383.0
2017-09-06 10:30:00,37.07,37.11,36.75,36.94,456234.0,37.07,37.11,36.75,36.94,456234.0
2017-09-06 11:00:00,36.95,36.95,36.78,36.9,237603.0,36.95,36.95,36.78,36.9,237603.0
2017-09-06 11:30:00,36.91,37.0,36.82,36.85,176511.0,36.91,37.0,36.82,36.85,176511.0
2017-09-06 12:00:00,36.84,37.02,36.83,36.99,212442.0,36.84,37.02,36.83,36.99,212442.0
2017-09-06 12:30:00,36.99,37.15,36.98,37.08,771003.0,36.99,37.15,36.98,37.08,771003.0
2017-09-06 13:00:00,37.08,37.21,37.04,37.2,239922.0,37.08,37.21,37.04,37.2,239922.0
2017-09-06 13:30:00,37.2,37.4,37.19,37.38,292032.0,37.2,37.4,37.19,37.38,292032.0
2017-09-06 14:00:00,37.38,37.43,37.33,37.36,424278.0,37.38,37.43,37.33,37.36,424278.0
2017-09-06 14:30:00,37.35,37.39,37.22,37.33,309594.0,37.35,37.39,37.22,37.33,309594.0
2017-09-06 15:00:00,37.32,37.41,37.32,37.38,355608.0,37.32,37.41,37.32,37.38,355608.0
2017-09-06 15:30:00,37.38,37.46,37.35,37.41,854355.0,37.38,37.46,37.35,37.41,854355.0
2017-09-07 09:30:00,37.49,37.59,37.44,37.5,387660.0,37.49,37.59,37.44,37.5,387660.0
2017-09-07 10:00:00,37.51,37.52,37.33,37.42,283257.0,37.51,37.52,37.33,37.42,283257.0
2017-09-07 10:30:00,37.42,37.52,37.4,37.48,188904.0,37.42,37.52,37.4,37.48,188904.0
2017-09-07 11:00:00,37.46,37.52,37.43,37.5,166710.0,37.46,37.52,37.43,37.5,166710.0
2017-09-07 11:30:00,37.49,37.52,37.44,37.45,174012.0,37.49,37.52,37.44,37.45,174012.0
2017-09-07 12:00:00,37.45,37.47,37.41,37.42,170763.0,37.45,37.47,37.41,37.42,170763.0
2017-09-07 12:30:00,37.41,37.52,37.41,37.47,186096.0,37.41,37.52,37.41,37.47,186096.0
2017-09-07 13:00:00,37.48,37.62,37.48,37.61,161478.0,37.48,37.62,37.48,37.61,161478.0
2017-09-07 13:30:00,37.62,37.63,37.48,37.48,138756.0,37.62,37.63,37.48,37.48,138756.0
2017-09-07 14:00:00,37.48,37.57,37.47,37.54,98238.0,37.48,37.57,37.47,37.54,98238.0
2017-09-07 14:30:00,37.54,37.63,37.48,37.58,268932.0,37.54,37.63,37.48,37.58,268932.0
2017-09-07 15:00:00,37.58,37.58,37.38,37.38,247194.0,37.58,37.58,37.38,37.38,247194.0
2017-09-07 15:30:00,37.38,37.48,37.36,37.46,502401.0,37.38,37.48,37.36,37.46,502401.0
2017-09-08 09:30:00,37.43,37.71,37.34,37.71,191124.0,37.43,37.71,37.34,37.71,191124.0
2017-09-08 10:00:00,37.71,37.86,37.69,37.82,228765.0,37.71,37.86,37.69,37.82,228765.0
2017-09-08 10:30:00,37.81,37.98,37.75,37.97,283794.0,37.81,37.98,37.75,37.97,283794.0
2017-09-08 11:00:00,37.97,38.12,37.9,38.09,190662.0,37.97,38.12,37.9,38.09,190662.0
2017-09-08 11:30:00,38.1,38.25,38.09,38.23,175938.0,38.1,38.25,38.09,38.23,175938.0
2017-09-08 12:00:00,38.23,38.26,38.21,38.25,171459.0,38.23,38.26,38.21,38.25,171459.0
2017-09-08 12:30:00,38.25,38.25,38.13,38.15,113622.0,38.25,38.25,38.13,38.15,113622.0
2017-09-08 13:00:00,38.15,38.15,38.05,38.05,82431.0,38.15,38.15,38.05,38.05,82431.0
2017-09-08 13:30:00,38.06,38.07,37.93,38.0,95385.0,38.06,38.07,37.93,38.0,95385.0
2017-09-08 14:00:00,38.0,38.03,37.88,37.89,129768.0,38.0,38.03,37.88,37.89,129768.0
2017-09-08 14:30:00,37.9,37.94,37.87,37.89,138834.0,37.9,37.94,37.87,37.89,138834.0
2017-09-08 15:00:00,37.89,37.91,37.77,37.77,250959.0,37.89,37.91,37.77,37.77,250959.0
2017-09-08 15:30:00,37.76,37.78,37.7,37.73,636963.0,37.76,37.78,37.7,37.73,636963.0
2017-09-11 09:30:00,37.84,37.98,37.76,37.9,223605.0,37.84,37.98,37.76,37.9,223605.0
2017-09-11 10:00:00,37.91,38.06,37.91,38.03,166563.0,37.91,38.06,37.91,38.03,166563.0
2017-09-11 10:30:00,38.04,38.05,37.95,37.98,132765.0,38.04,38.05,37.95,37.98,132765.0
2017-09-11 11:00:00,37.98,37.99,37.9,37.99,162264.0,37.98,37.99,37.9,37.99,162264.0
2017-09-11 11:30:00,38.0,38.16,38.0,38.16,136638.0,38.0,38.16,38.0,38.16,136638.0
2017-09-11 12:00:00,38.16,38.28,38.14,38.27,155586.0,38.16,38.28,38.14,38.27,155586.0
2017-09-11 12:30:00,38.27,38.36,38.22,38.33,172989.0,38.27,38.36,38.22,38.33,172989.0
2017-09-11 13:00:00,38.34,38.39,38.25,38.28,153285.0,38.34,38.39,38.25,38.28,153285.0
2017-09-11 13:30:00,38.28,38.42,38.22,38.37,215871.0,38.28,38.42,38.22,38.37,215871.0
2017-09-11 14:00:00,38.37,38.46,38.34,38.44,173022.0,38.37,38.46,38.34,38.44,173022.0
2017-09-11 14:30:00,38.44,38.47,38.38,38.39,186147.0,38.44,38.47,38.38,38.39,186147.0
2017-09-11 15:00:00,38.39,38.43,38.35,38.36,194061.0,38.39,38.43,38.35,38.36,194061.0
2017-09-11 15:30:00,38.36,38.39,38.32,38.38,414468.0,38.36,38.39,38.32,38.38,414468.0
2017-09-12 09:30:00,38.39,38.5,38.39,38.48,166077.0,38.39,38.5,38.39,38.48,166077.0
2017-09-12 10:00:00,38.5,38.54,38.24,38.28,190035.0,38.5,38.54,38.24,38.28,190035.0
2017-09-12 10:30:00,38.29,38.36,38.19,38.35,179619.0,38.29,38.36,38.19,38.35,179619.0
2017-09-12 11:00:00,38.36,38.37,38.3,38.35,142065.0,38.36,38.37,38.3,38.35,142065.0
2017-09-12 11:30:00,38.34,38.35,38.3,38.33,177090.0,38.34,38.35,38.3,38.33,177090.0
2017-09-12 12:00:00,38.33,38.38,38.31,38.31,92652.0,38.33,38.38,38.31,38.31,92652.0
2017-09-12 12:30:00,38.3,38.3,38.22,38.3,112209.0,38.3,38.3,38.22,38.3,112209.0
2017-09-12 13:00:00,38.3,38.32,38.21,38.21,170058.0,38.3,38.32,38.21,38.21,170058.0
2017-09-12 13:30:00,38.21,38.22,38.03,38.09,194445.0,38.21,38.22,38.03,38.09,194445.0
2017-09-12 14:00:00,38.09,38.17,38.09,38.15,96255.0,38.09,38.17,38.09,38.15,96255.0
2017-09-12 14:30:00,38.16,38.21,38.15,38.21,97614.0,38.16,38.21,38.15,38.21,97614.0
2017-09-12 15:00:00,38.21,38.27,38.2,38.2,146043.0,38.21,38.27,38.2,38.2,146043.0
2017-09-12 15:30:00,38.2,38.27,38.19,38.23,404556.0,38.2,38.27,38.19,38.23,404556.0
2017-09-13 09:30:00,38.16,38.2,37.85,37.85,246774.0,38.16,38.2,37.85,37.85,246774.0
2017-09-13 10:00:00,37.85,37.87,37.64,37.66,274980.0,37.85,37.87,37.64,37.66,274980.0
2017-09-13 10:30:00,37.66,37.69,37.5,37.59,237837.0,37.66,37.69,37.5,37.59,237837.0
2017-09-13 11:00:00,37.6,37.61,37.45,37.47,144348.0,37.6,37.61,37.45,37.47,144348.0
2017-09-13 11:30:00,37.47,37.5,37.35,37.36,125940.0,37.47,37.5,37.35,37.36,125940.0
2017-09-13 12:00:00,37.36,37.48,37.35,37.4,128274.0,37.36,37.48,37.35,37.4,128274.0
2017-09-13 12:30:00,37.4,37.44,37.37,37.4,92406.0,37.4,37.44,37.37,37.4,92406.0
2017-09-13 13:00:00,37.4,37.44,37.39,37.42,72630.0,37.4,37.44,37.39,37.42,72630.0
2017-09-13 13:30:00,37.42,37.46,37.36,37.36,129333.0,37.42,37.46,37.36,37.36,129333.0
2017-09-13 14:00:00,37.36,37.36,37.29,37.3,224055.0,37.36,37.36,37.29,37.3,224055.0
2017-09-13 14:30:00,37.3,37.34,37.3,37.32,129951.0,37.3,37.34,37.3,37.32,129951.0
2017-09-13 15:00:00,37.31,37.34,37.27,37.3,148398.0,37.31,37.34,37.27,37.3,148398.0
2017-09-13 15:30:00,37.3,37.32,37.24,37.26,631833.0,37.3,37.32,37.24,37.26,631833.0
2017-09-14 09:30:00,37.18,37.21,37.0,37.06,168174.0,37.18,37.21,37.0,37.06,168174.0
2017-09-14 10:00:00,37.06,37.07,36.95,36.96,129294.0,37.06,37.07,36.95,36.96,129294.0
2017-09-14 10:30:00,36.98,37.05,36.9,37.0,153294.0,36.98,37.05,36.9,37.0,153294.0
2017-09-14 11:00:00,37.0,37.1,36.99,37.06,211149.0,37.0,37.1,36.99,37.06,211149.0
2017-09-14 11:30:00,37.06,37.12,37.05,37.12,104121.0,37.06,37.12,37.05,37.12,104121.0
2017-09-14 12:00:00,37.1,37.12,37.01,37.04,96411.0,37.1,37.12,37.01,37.04,96411.0
2017-09-14 12:30:00,37.04,37.11,37.03,37.08,138255.0,37.04,37.11,37.03,37.08,138255.0
2017-09-14 13:00:00,37.08,37.2,37.07,37.18,130998.0,37.08,37.2,37.07,37.18,130998.0
2017-09-14 13:30:00,37.17,37.19,37.12,37.16,94581.0,37.17,37.19,37.12,37.16,94581.0
2017-09-14 14:00:00,37.15,37.17,37.06,37.11,161340.0,37.15,37.17,37.06,37.11,161340.0
2017-09-14 14:30:00,37.11,37.2,37.11,37.19,103176.0,37.11,37.2,37.11,37.19,103176.0
2017-09-14 15:00:00,37.19,37.2,37.01,37.08,237558.0,37.19,37.2,37.01,37.08,237558.0
2017-09-14 15:30:00,37.08,37.17,37.08,37.15,661398.0,37.08,37.17,37.08,37.15,661398.0
2017-09-15 09:30:00,37.22,37.66,37.22,37.57,991080.0,37.22,37.66,37.22,37.57,991080.0
2017-09-15 10:00:00,37.57,37.64,37.5,37.58,282633.0,37.57,37.64,37.5,37.58,282633.0
2017-09-15 10:30:00,37.61,37.85,37.6,37.7,210741.0,37.61,37.85,37.6,37.7,210741.0
2017-09-15 11:00:00,37.69,37.73,37.64,37.66,121140.0,37.69,37.73,37.64,37.66,121140.0
2017-09-15 11:30:00,37.67,37.96,37.65,37.89,271176.0,37.67,37.96,37.65,37.89,271176.0
2017-09-15 12:00:00,37.91,37.99,37.89,37.93,163782.0,37.91,37.99,37.89,37.93,163782.0
2017-09-15 12:30:00,37.93,37.94,37.89,37.94,118446.0,37.93,37.94,37.89,37.94,118446.0
2017-09-15 13:00:00,37.94,37.94,37.9,37.91,120453.0,37.94,37.94,37.9,37.91,120453.0
2017-09-15 13:30:00,37.91,37.93,37.79,37.87,143994.0,37.91,37.93,37.79,37.87,143994.0
2017-09-15 14:00:00,37.88,37.9,37.79,37.82,165213.0,37.88,37.9,37.79,37.82,165213.0
2017-09-15 14:30:00,37.83,37.85,37.74,37.75,218262.0,37.83,37.85,37.74,37.75,218262.0
2017-09-15 15:00:00,37.76,37.88,37.73,37.84,203679.0,37.76,37.88,37.73,37.84,203679.0
2017-09-15 15:30:00,37.84,37.87,37.79,37.83,719580.0,37.84,37.87,37.79,37.83,719580.0
2017-09-18 09:30:00,37.85,37.91,37.62,37.62,197823.0,37.85,37.91,37.62,37.62,197823.0
2017-09-18 10:00:00,37.64,37.8,37.61,37.76,72321.0,37.64,37.8,37.61,37.76,72321.0
2017-09-18 10:30:00,37.77,37.78,37.67,37.69,100635.0,37.77,37.78,37.67,37.69,100635.0
2017-09-18 11:00:00,37.71,37.73,37.49,37.51,127563.0,37.71,37.73,37.49,37.51,127563.0
2017-09-18 11:30:00,37.5,37.5,37.42,37.47,94785.0,37.5,37.5,37.42,37.47,94785.0
2017-09-18 12:00:00,37.48,37.62,37.46,37.59,126261.0,37.48,37.62,37.46,37.59,126261.0
2017-09-18 12:30:00,37.59,37.61,37.51,37.54,89319.0,37.59,37.61,37.51,37.54,89319.0
2017-09-18 13:00:00,37.55,37.59,37.54,37.58,52236.0,37.55,37.59,37.54,37.58,52236.0
2017-09-18 13:30:00,37.59,37.65,37.59,37.62,74262.0,37.59,37.65,37.59,37.62,74262.0
2017-09-18 14:00:00,37.62,37.64,37.52,37.55,103077.0,37.62,37.64,37.52,37.55,103077.0
2017-09-18 14:30:00,37.55,37.62,37.55,37.6,79248.0,37.55,37.62,37.55,37.6,79248.0
2017-09-18 15:00:00,37.61,37.66,37.61,37.65,151506.0,37.61,37.66,37.61,37.65,151506.0
2017-09-18 15:30:00,37.65,37.65,37.56,37.56,454026.0,37.65,37.65,37.56,37.56,454026.0
2017-09-19 09:30:00,37.58,37.64,37.27,37.27,206916.0,37.58,37.64,37.27,37.27,206916.0
2017-09-19 10:00:00,37.27,37.31,37.18,37.31,208959.0,37.27,37.31,37.18,37.31,208959.0
2017-09-19 10:30:00,37.28,37.3,37.07,37.1,191748.0,37.28,37.3,37.07,37.1,191748.0
2017-09-19 11:00:00,37.1,37.2,37.08,37.15,172968.0,37.1,37.2,37.08,37.15,172968.0
2017-09-19 11:30:00,37.15,37.31,37.14,37.31,94113.0,37.15,37.31,37.14,37.31,94113.0
2017-09-19 12:00:00,37.3,37.45,37.26,37.26,151650.0,37.3,37.45,37.26,37.26,151650.0
2017-09-19 12:30:00,37.27,37.29,37.17,37.17,74628.0,37.27,37.29,37.17,37.17,74628.0
2017-09-19 13:00:00,37.17,37.19,37.11,37.12,70041.0,37.17,37.19,37.11,37.12,70041.0
2017-09-19 13:30:00,37.13,37.14,37.08,37.09,88491.0,37.13,37.14,37.08,37.09,88491.0
2017-09-19 14:00:00,37.09,37.11,37.01,37.05,95058.0,37.09,37.11,37.01,37.05,95058.0
2017-09-19 14:30:00,37.04,37.07,36.99,37.03,147225.0,37.04,37.07,36.99,37.03,147225.0
2017-09-19 15:00:00,37.04,37.05,36.99,37.0,133116.0,37.04,37.05,36.99,37.0,133116.0
2017-09-19 15:30:00,37.0,37.1,36.97,37.09,492183.0,37.0,37.1,36.97,37.09,492183.0
2017-09-20 09:30:00,37.22,37.33,37.12,37.25,175986.0,37.22,37.33,37.12,37.25,175986.0
2017-09-20 10:00:00,37.22,37.22,37.13,37.21,71325.0,37.22,37.22,37.13,37.21,71325.0
2017-09-20 10:30:00,37.21,37.29,37.2,37.22,93702.0,37.21,37.29,37.2,37.22,93702.0
2017-09-20 11:00:00,37.22,37.24,37.11,37.18,108132.0,37.22,37.24,37.11,37.18,108132.0
2017-09-20 11:30:00,37.19,37.28,37.19,37.27,62745.0,37.19,37.28,37.19,37.27,62745.0
2017-09-20 12:00:00,37.27,37.33,37.25,37.32,81120.0,37.27,37.33,37.25,37.32,81120.0
2017-09-20 12:30:00,37.32,37.32,37.25,37.26,123417.0,37.32,37.32,37.25,37.26,123417.0
2017-09-20 13:00:00,37.25,37.29,37.22,37.25,149571.0,37.25,37.29,37.22,37.25,149571.0
2017-09-20 13:30:00,37.24,37.27,37.21,37.25,47910.0,37.24,37.27,37.21,37.25,47910.0
2017-09-20 14:00:00,37.25,37.25,36.99,37.03,123858.0,37.25,37.25,36.99,37.03,123858.0
2017-09-20 14:30:00,37.01,37.19,37.0,37.18,91425.0,37.01,37.19,37.0,37.18,91425.0
2017-09-20 15:00:00,37.17,37.24,37.13,37.19,90429.0,37.17,37.24,37.13,37.19,90429.0
2017-09-20 15:30:00,37.19,37.25,37.18,37.24,287091.0,37.19,37.25,37.18,37.24,287091.0
2017-09-21 09:30:00,37.22,37.23,36.89,36.97,187407.0,37.22,37.23,36.89,36.97,187407.0
2017-09-21 10:00:00,36.97,37.02,36.86,36.91,206805.0,36.97,37.02,36.86,36.91,206805.0
2017-09-21 10:30:00,36.9,36.97,36.89,36.94,217803.0,36.9,36.97,36.89,36.94,217803.0
2017-09-21 11:00:00,36.95,36.95,36.8,36.84,276369.0,36.95,36.95,36.8,36.84,276369.0
2017-09-21 11:30:00,36.84,36.86,36.71,36.74,273951.0,36.84,36.86,36.71,36.74,273951.0
2017-09-21 12:00:00,36.74,36.88,36.74,36.84,97386.0,36.74,36.88,36.74,36.84,97386.0
2017-09-21 12:30:00,36.83,36.83,36.78,36.78,95568.0,36.83,36.83,36.78,36.78,95568.0
2017-09-21 13:00:00,36.78,36.8,36.75,36.77,107688.0,36.78,36.8,36.75,36.77,107688.0
2017-09-21 13:30:00,36.76,36.79,36.73,36.73,163146.0,36.76,36.79,36.73,36.73,163146.0
2017-09-21 14:00:00,36.72,36.72,36.51,36.6,643536.0,36.72,36.72,36.51,36.6,643536.0
2017-09-21 14:30:00,36.6,36.79,36.6,36.78,129747.0,36.6,36.79,36.6,36.78,129747.0
2017-09-21 15:00:00,36.78,36.86,36.77,36.86,326586.0,36.78,36.86,36.77,36.86,326586.0
2017-09-21 15:30:00,36.86,36.86,36.77,36.78,526266.0,36.86,36.86,36.77,36.78,526266.0
2017-09-22 09:30:00,36.83,36.86,36.61,36.65,254217.0,36.83,36.86,36.61,36.65,254217.0
2017-09-22 10:00:00,36.63,36.76,36.63,36.68,101613.0,36.63,36.76,36.63,36.68,101613.0
2017-09-22 10:30:00,36.68,36.68,36.52,36.52,131421.0,36.68,36.68,36.52,36.52,131421.0
2017-09-22 11:00:00,36.52,36.52,36.44,36.46,322641.0,36.52,36.52,36.44,36.46,322641.0
2017-09-22 11:30:00,36.46,36.52,36.4,36.48,197712.0,36.46,36.52,36.4,36.48,197712.0
2017-09-22 12:00:00,36.48,36.68,36.47,36.65,117732.0,36.48,36.68,36.47,36.65,117732.0
2017-09-22 12:30:00,36.64,36.75,36.63,36.7,95115.0,36.64,36.75,36.63,36.7,95115.0
2017-09-22 13:00:00,36.71,36.84,36.7,36.83,108945.0,36.71,36.84,36.7,36.83,108945.0
2017-09-22 13:30:00,36.82,36.9,36.77,36.88,86154.0,36.82,36.9,36.77,36.88,86154.0
2017-09-22 14:00:00,36.88,36.95,36.8,36.83,158937.0,36.88,36.95,36.8,36.83,158937.0
2017-09-22 14:30:00,36.83,36.83,36.77,36.77,84099.0,36.83,36.83,36.77,36.77,84099.0
2017-09-22 15:00:00,36.77,36.88,36.77,36.88,98397.0,36.77,36.88,36.77,36.88,98397.0
2017-09-22 15:30:00,36.88,36.92,36.86,36.88,317088.0,36.88,36.92,36.86,36.88,317088.0
2017-09-25 09:30:00,36.91,36.92,36.71,36.79,116799.0,36.91,36.92,36.71,36.79,116799.0
2017-09-25 10:00:00,36.77,36.88,36.77,36.79,57429.0,36.77,36.88,36.77,36.79,57429.0
2017-09-25 10:30:00,36.79,36.8,36.66,36.66,117093.0,36.79,36.8,36.66,36.66,117093.0
2017-09-25 11:00:00,36.66,36.74,36.59,36.72,96756.0,36.66,36.74,36.59,36.72,96756.0
2017-09-25 11:30:00,36.72,36.72,36.61,36.62,111249.0,36.72,36.72,36.61,36.62,111249.0
2017-09-25 12:00:00,36.61,36.67,36.54,36.67,225123.0,36.61,36.67,36.54,36.67,225123.0
2017-09-25 12:30:00,36.67,36.79,36.66,36.68,211569.0,36.67,36.79,36.66,36.68,211569.0
2017-09-25 13:00:00,36.68,36.71,36.61,36.67,68889.0,36.68,36.71,36.61,36.67,68889.0
2017-09-25 13:30:00,36.66,36.71,36.65,36.7,69549.0,36.66,36.71,36.65,36.7,69549.0
2017-09-25 14:00:00,36.69,36.73,36.65,36.67,111840.0,36.69,36.73,36.65,36.67,111840.0
2017-09-25 14:30:00,36.68,36.72,36.67,36.71,60309.0,36.68,36.72,36.67,36.71,60309.0
2017-09-25 15:00:00,36.7,36.8,36.69,36.79,166443.0,36.7,36.8,36.69,36.79,166443.0
2017-09-25 15:30:00,36.79,36.82,36.72,36.81,349083.0,36.79,36.82,36.72,36.81,349083.0
2017-09-26 09:30:00,36.82,37.08,36.8,37.08,161229.0,36.82,37.08,36.8,37.08,161229.0
2017-09-26 10:00:00,37.08,37.23,36.97,37.15,154470.0,37.08,37.23,36.97,37.15,154470.0
2017-09-26 10:30:00,37.16,37.16,36.96,36.97,139020.0,37.16,37.16,36.96,36.97,139020.0
2017-09-26 11:00:00,36.97,37.11,36.88,37.09,249570.0,36.97,37.11,36.88,37.09,249570.0
2017-09-26 11:30:00,37.09,37.14,37.04,37.08,169443.0,37.09,37.14,37.04,37.08,169443.0
2017-09-26 12:00:00,37.07,37.12,37.03,37.12,97857.0,37.07,37.12,37.03,37.12,97857.0
2017-09-26 12:30:00,37.12,37.13,37.04,37.09,140859.0,37.12,37.13,37.04,37.09,140859.0
2017-09-26 13:00:00,37.08,37.1,37.05,37.05,179901.0,37.08,37.1,37.05,37.05,179901.0
2017-09-26 13:30:00,37.06,37.08,36.97,37.01,113016.0,37.06,37.08,36.97,37.01,113016.0
2017-09-26 14:00:00,37.0,37.04,36.9,36.91,85620.0,37.0,37.04,36.9,36.91,85620.0
2017-09-26 14:30:00,36.91,36.99,36.89,36.94,88680.0,36.91,36.99,36.89,36.94,88680.0
2017-09-26 15:00:00,36.94,36.96,36.91,36.93,86580.0,36.94,36.96,36.91,36.93,86580.0
2017-09-26 15:30:00,36.94,36.96,36.86,36.87,283575.0,36.94,36.96,36.86,36.87,283575.0
2017-09-27 09:30:00,36.84,36.84,36.28,36.49,394443.0,36.84,36.84,36.28,36.49,394443.0
2017-09-27 10:00:00,36.49,36.51,36.29,36.37,363540.0,36.49,36.51,36.29,36.37,363540.0
2017-09-27 10:30:00,36.38,36.38,36.12,36.17,300429.0,36.38,36.38,36.12,36.17,300429.0
2017-09-27 11:00:00,36.18,36.23,36.09,36.09,252267.0,36.18,36.23,36.09,36.09,252267.0
2017-09-27 11:30:00,36.09,36.11,35.97,36.04,292737.0,36.09,36.11,35.97,36.04,292737.0
2017-09-27 12:00:00,36.02,36.12,36.0,36.08,288864.0,36.02,36.12,36.0,36.08,288864.0
2017-09-27 12:30:00,36.06,36.07,35.78,36.0,675297.0,36.06,36.07,35.78,36.0,675297.0
2017-09-27 13:00:00,36.02,36.07,35.97,36.03,189909.0,36.02,36.07,35.97,36.03,189909.0
2017-09-27 13:30:00,36.02,36.1,36.02,36.06,126819.0,36.02,36.1,36.02,36.06,126819.0
2017-09-27 14:00:00,36.07,36.33,36.06,36.32,296664.0,36.07,36.33,36.06,36.32,296664.0
2017-09-27 14:30:00,36.32,36.43,36.28,36.41,739683.0,36.32,36.43,36.28,36.41,739683.0
2017-09-27 15:00:00,36.41,36.5,36.33,36.43,518532.0,36.41,36.5,36.33,36.43,518532.0
2017-09-27 15:30:00,36.42,36.51,36.41,36.44,951111.0,36.42,36.51,36.41,36.44,951111.0
2017-09-28 09:30:00,36.35,36.65,36.28,36.59,181551.0,36.35,36.65,36.28,36.59,181551.0
2017-09-28 10:00:00,36.58,36.64,36.39,36.64,159309.0,36.58,36.64,36.39,36.64,159309.0
2017-09-28 10:30:00,36.62,36.7,36.46,36.66,145179.0,36.62,36.7,36.46,36.66,145179.0
2017-09-28 11:00:00,36.66,36.66,36.55,36.59,155538.0,36.66,36.66,36.55,36.59,155538.0
2017-09-28 11:30:00,36.6,36.61,36.47,36.48,159852.0,36.6,36.61,36.47,36.48,159852.0
2017-09-28 12:00:00,36.48,36.51,36.37,36.39,114960.0,36.48,36.51,36.37,36.39,114960.0
2017-09-28 12:30:00,36.39,36.4,36.35,36.36,117723.0,36.39,36.4,36.35,36.36,117723.0
2017-09-28 13:00:00,36.35,36.35,36.3,36.33,146682.0,36.35,36.35,36.3,36.33,146682.0
2017-09-28 13:30:00,36.33,36.42,36.31,36.4,206745.0,36.33,36.42,36.31,36.4,206745.0
2017-09-28 14:00:00,36.4,36.44,36.27,36.29,217056.0,36.4,36.44,36.27,36.29,217056.0
2017-09-28 14:30:00,36.3,36.31,36.24,36.24,286326.0,36.3,36.31,36.24,36.24,286326.0
2017-09-28 15:00:00,36.24,36.33,36.2,36.3,179403.0,36.24,36.33,36.2,36.3,179403.0
2017-09-28 15:30:00,36.29,36.3,36.25,36.29,375915.0,36.29,36.3,36.25,36.29,375915.0
2017-09-29 09:30:00,36.24,36.32,36.0,36.11,351348.0,36.24,36.32,36.0,36.11,351348.0
2017-09-29 10:00:00,36.11,36.23,36.1,36.13,105846.0,36.11,36.23,36.1,36.13,105846.0
2017-09-29 10:30:00,36.13,36.25,36.08,36.19,277350.0,36.13,36.25,36.08,36.19,277350.0
2017-09-29 11:00:00,36.18,36.28,36.13,36.27,784209.0,36.18,36.28,36.13,36.27,784209.0
2017-09-29 11:30:00,36.25,36.27,36.19,36.21,127428.0,36.25,36.27,36.19,36.21,127428.0
2017-09-29 12:00:00,36.22,36.27,36.14,36.27,454296.0,36.22,36.27,36.14,36.27,454296.0
2017-09-29 12:30:00,36.26,36.29,36.22,36.28,185079.0,36.26,36.29,36.22,36.28,185079.0
2017-09-29 13:00:00,36.3,36.44,36.27,36.41,133266.0,36.3,36.44,36.27,36.41,133266.0
2017-09-29 13:30:00,36.41,36.44,36.27,36.32,144102.0,36.41,36.44,36.27,36.32,144102.0
2017-09-29 14:00:00,36.31,36.36,36.21,36.3,273219.0,36.31,36.36,36.21,36.3,273219.0
2017-09-29 14:30:00,36.3,36.43,36.29,36.41,189615.0,36.3,36.43,36.29,36.41,189615.0
2017-09-29 15:00:00,36.41,36.44,36.37,36.4,209064.0,36.41,36.44,36.37,36.4,209064.0
2017-09-29 15:30:00,36.38,36.46,36.37,36.43,570291.0,36.38,36.46,36.37,36.43,570291.0
2017-10-02 09:30:00,36.46,36.6,36.25,36.46,384801.0,36.46,36.6,36.25,36.46,384801.0
2017-10-02 10:00:00,36.45,36.55,36.35,36.53,451368.0,36.45,36.55,36.35,36.53,451368.0
2017-10-02 10:30:00,36.53,36.67,36.43,36.58,487341.0,36.53,36.67,36.43,36.58,487341.0
2017-10-02 11:00:00,36.57,36.73,36.57,36.71,470448.0,36.57,36.73,36.57,36.71,470448.0
2017-10-02 11:30:00,36.7,36.73,36.63,36.66,316179.0,36.7,36.73,36.63,36.66,316179.0
2017-10-02 12:00:00,36.65,36.67,36.56,36.61,192096.0,36.65,36.67,36.56,36.61,192096.0
2017-10-02 12:30:00,36.6,36.64,36.58,36.62,172887.0,36.6,36.64,36.58,36.62,172887.0
2017-10-02 13:00:00,36.62,36.66,36.58,36.6,141345.0,36.62,36.66,36.58,36.6,141345.0
2017-10-02 13:30:00,36.61,36.66,36.58,36.62,323940.0,36.61,36.66,36.58,36.62,323940.0
2017-10-02 14:00:00,36.63,36.69,36.61,36.63,278475.0,36.63,36.69,36.61,36.63,278475.0
2017-10-02 14:30:00,36.63,36.67,36.56,36.58,132891.0,36.63,36.67,36.56,36.58,132891.0
2017-10-02 15:00:00,36.58,36.63,36.52,36.61,313704.0,36.58,36.63,36.52,36.61,313704.0
2017-10-02 15:30:00,36.62,36.66,36.61,36.66,440496.0,36.62,36.66,36.61,36.66,440496.0
2017-10-03 09:30:00,36.72,36.73,36.46,36.49,203640.0,36.72,36.73,36.46,36.49,203640.0
2017-10-03 10:00:00,36.51,36.51,36.27,36.35,148581.0,36.51,36.51,36.27,36.35,148581.0
2017-10-03 10:30:00,36.37,36.41,36.07,36.14,257853.0,36.37,36.41,36.07,36.14,257853.0
2017-10-03 11:00:00,36.13,36.16,36.04,36.16,178302.0,36.13,36.16,36.04,36.16,178302.0
2017-10-03 11:30:00,36.16,36.17,36.07,36.09,121914.0,36.16,36.17,36.07,36.09,121914.0
2017-10-03 12:00:00,36.09,36.23,36.09,36.23,93675.0,36.09,36.23,36.09,36.23,93675.0
2017-10-03 12:30:00,36.23,36.36,36.23,36.32,162264.0,36.23,36.36,36.23,36.32,162264.0
2017-10-03 13:00:00,36.32,36.34,36.18,36.18,97848.0,36.32,36.34,36.18,36.18,97848.0
2017-10-03 13:30:00,36.18,36.2,36.09,36.1,126882.0,36.18,36.2,36.09,36.1,126882.0
2017-10-03 14:00:00,36.09,36.12,36.07,36.1,220560.0,36.09,36.12,36.07,36.1,220560.0
2017-10-03 14:30:00,36.11,36.12,36.08,36.11,150612.0,36.11,36.12,36.08,36.11,150612.0
2017-10-03 15:00:00,36.12,36.12,36.07,36.07,366228.0,36.12,36.12,36.07,36.07,366228.0
2017-10-03 15:30:00,36.07,36.11,36.06,36.08,548529.0,36.07,36.11,36.06,36.08,548529.0
2017-10-04 09:30:00,36.27,36.52,36.19,36.42,302370.0,36.27,36.52,36.19,36.42,302370.0
2017-10-04 10:00:00,36.4,36.59,36.4,36.53,188982.0,36.4,36.59,36.4,36.53,188982.0
2017-10-04 10:30:00,36.53,36.66,36.51,36.65,223632.0,36.53,36.66,36.51,36.65,223632.0
2017-10-04 11:00:00,36.65,36.74,36.63,36.73,233835.0,36.65,36.74,36.63,36.73,233835.0
2017-10-04 11:30:00,36.73,36.74,36.7,36.73,106719.0,36.73,36.74,36.7,36.73,106719.0
2017-10-04 12:00:00,36.72,36.75,36.69,36.71,89184.0,36.72,36.75,36.69,36.71,89184.0
2017-10-04 12:30:00,36.7,36.7,36.62,36.67,77580.0,36.7,36.7,36.62,36.67,77580.0
2017-10-04 13:00:00,36.67,36.68,36.63,36.63,58080.0,36.67,36.68,36.63,36.63,58080.0
2017-10-04 13:30:00,36.63,36.65,36.6,36.64,87690.0,36.63,36.65,36.6,36.64,87690.0
2017-10-04 14:00:00,36.64,36.72,36.64,36.7,120555.0,36.64,36.72,36.64,36.7,120555.0
2017-10-04 14:30:00,36.7,36.85,36.7,36.82,186186.0,36.7,36.85,36.7,36.82,186186.0
2017-10-04 15:00:00,36.82,36.87,36.79,36.79,224571.0,36.82,36.87,36.79,36.79,224571.0
2017-10-04 15:30:00,36.79,36.83,36.72,36.75,580899.0,36.79,36.83,36.72,36.75,580899.0
2017-10-05 09:30:00,36.75,37.02,36.75,37.0,221730.0,36.75,37.02,36.75,37.0,221730.0
2017-10-05 10:00:00,37.01,37.11,36.98,37.1,161916.0,37.01,37.11,36.98,37.1,161916.0
2017-10-05 10:30:00,37.1,37.23,37.07,37.07,256449.0,37.1,37.23,37.07,37.07,256449.0
2017-10-05 11:00:00,37.08,37.09,37.03,37.04,123063.0,37.08,37.09,37.03,37.04,123063.0
2017-10-05 11:30:00,37.03,37.05,36.97,37.01,139236.0,37.03,37.05,36.97,37.01,139236.0
2017-10-05 12:00:00,37.01,37.1,36.98,37.08,167157.0,37.01,37.1,36.98,37.08,167157.0
2017-10-05 12:30:00,37.09,37.19,37.08,37.19,174819.0,37.09,37.19,37.08,37.19,174819.0
2017-10-05 13:00:00,37.19,37.36,37.17,37.33,240312.0,37.19,37.36,37.17,37.33,240312.0
2017-10-05 13:30:00,37.34,37.35,37.26,37.29,189954.0,37.34,37.35,37.26,37.29,189954.0
2017-10-05 14:00:00,37.27,37.39,37.23,37.35,180396.0,37.27,37.39,37.23,37.35,180396.0
2017-10-05 14:30:00,37.34,37.38,37.28,37.3,158886.0,37.34,37.38,37.28,37.3,158886.0
2017-10-05 15:00:00,37.3,37.31,37.24,37.26,481596.0,37.3,37.31,37.24,37.26,481596.0
2017-10-05 15:30:00,37.26,37.27,37.17,37.21,639081.0,37.26,37.27,37.17,37.21,639081.0
2017-10-06 09:30:00,37.24,37.44,37.02,37.07,261834.0,37.24,37.44,37.02,37.07,261834.0
2017-10-06 10:00:00,37.09,37.2,37.06,37.14,160968.0,37.09,37.2,37.06,37.14,160968.0
2017-10-06 10:30:00,37.13,37.16,37.01,37.04,164007.0,37.13,37.16,37.01,37.04,164007.0
2017-10-06 11:00:00,37.02,37.04,36.96,37.0,211092.0,37.02,37.04,36.96,37.0,211092.0
2017-10-06 11:30:00,36.98,37.13,36.98,37.12,158427.0,36.98,37.13,36.98,37.12,158427.0
2017-10-06 12:00:00,37.12,37.15,37.08,37.15,189837.0,37.12,37.15,37.08,37.15,189837.0
2017-10-06 12:30:00,37.15,37.16,36.98,37.01,114663.0,37.15,37.16,36.98,37.01,114663.0
2017-10-06 13:00:00,37.01,37.01,36.98,36.99,94113.0,37.01,37.01,36.98,36.99,94113.0
2017-10-06 13:30:00,37.0,37.04,36.98,37.02,99081.0,37.0,37.04,36.98,37.02,99081.0
2017-10-06 14:00:00,37.02,37.03,36.99,37.03,81666.0,37.02,37.03,36.99,37.03,81666.0
2017-10-06 14:30:00,37.03,37.16,37.02,37.14,151653.0,37.03,37.16,37.02,37.14,151653.0
2017-10-06 15:00:00,37.14,37.16,37.1,37.14,273186.0,37.14,37.16,37.1,37.14,273186.0
2017-10-06 15:30:00,37.14,37.21,37.13,37.16,715809.0,37.14,37.21,37.13,37.16,715809.0
2017-10-09 09:30:00,37.0,37.07,36.79,36.91,194796.0,37.0,37.07,36.79,36.91,194796.0
2017-10-09 10:00:00,36.91,36.91,36.7,36.82,135771.0,36.91,36.91,36.7,36.82,135771.0
2017-10-09 10:30:00,36.82,36.83,36.76,36.77,118533.0,36.82,36.83,36.76,36.77,118533.0
2017-10-09 11:00:00,36.77,36.9,36.76,36.89,96798.0,36.77,36.9,36.76,36.89,96798.0
2017-10-09 11:30:00,36.91,36.93,36.83,36.9,96507.0,36.91,36.93,36.83,36.9,96507.0
2017-10-09 12:00:00,36.91,36.92,36.87,36.87,49530.0,36.91,36.92,36.87,36.87,49530.0
2017-10-09 12:30:00,36.88,36.88,36.74,36.75,224550.0,36.88,36.88,36.74,36.75,224550.0
2017-10-09 13:00:00,36.74,36.79,36.68,36.75,108606.0,36.74,36.79,36.68,36.75,108606.0
2017-10-09 13:30:00,36.75,36.8,36.72,36.78,223659.0,36.75,36.8,36.72,36.78,223659.0
2017-10-09 14:00:00,36.77,36.77,36.7,36.72,68124.0,36.77,36.77,36.7,36.72,68124.0
2017-10-09 14:30:00,36.73,36.78,36.73,36.74,68823.0,36.73,36.78,36.73,36.74,68823.0
2017-10-09 15:00:00,36.75,36.8,36.68,36.77,148800.0,36.75,36.8,36.68,36.77,148800.0
2017-10-09 15:30:00,36.77,36.77,36.69,36.75,357726.0,36.77,36.77,36.69,36.75,357726.0
2017-10-10 09:30:00,36.74,36.86,36.62,36.84,196548.0,36.74,36.86,36.62,36.84,196548.0
2017-10-10 10:00:00,36.85,36.88,36.77,36.87,112848.0,36.85,36.88,36.77,36.87,112848.0
2017-10-10 10:30:00,36.87,36.87,36.73,36.74,65139.0,36.87,36.87,36.73,36.74,65139.0
2017-10-10 11:00:00,36.74,36.78,36.71,36.73,162528.0,36.74,36.78,36.71,36.73,162528.0
2017-10-10 11:30:00,36.74,36.85,36.74,36.81,194451.0,36.74,36.85,36.74,36.81,194451.0
2017-10-10 12:00:00,36.81,36.87,36.76,36.87,162240.0,36.81,36.87,36.76,36.87,162240.0
2017-10-10 12:30:00,36.87,36.94,36.84,36.85,227262.0,36.87,36.94,36.84,36.85,227262.0
2017-10-10 13:00:00,36.85,36.91,36.83,36.83,73464.0,36.85,36.91,36.83,36.83,73464.0
2017-10-10 13:30:00,36.83,36.85,36.73,36.73,102804.0,36.83,36.85,36.73,36.73,102804.0
2017-10-10 14:00:00,36.74,36.75,36.66,36.71,155166.0,36.74,36.75,36.66,36.71,155166.0
2017-10-10 14:30:00,36.72,36.75,36.68,36.69,119106.0,36.72,36.75,36.68,36.69,119106.0
2017-10-10 15:00:00,36.68,36.79,36.68,36.76,159264.0,36.68,36.79,36.68,36.76,159264.0
2017-10-10 15:30:00,36.76,36.77,36.6,36.65,587760.0,36.76,36.77,36.6,36.65,587760.0
2017-10-11 09:30:00,36.58,36.88,36.58,36.77,254019.0,36.58,36.88,36.58,36.77,254019.0
2017-10-11 10:00:00,36.77,36.81,36.71,36.77,281529.0,36.77,36.81,36.71,36.77,281529.0
2017-10-11 10:30:00,36.77,36.78,36.59,36.62,237621.0,36.77,36.78,36.59,36.62,237621.0
2017-10-11 11:00:00,36.61,36.83,36.61,36.69,288288.0,36.61,36.83,36.61,36.69,288288.0
2017-10-11 11:30:00,36.69,36.79,36.68,36.74,81447.0,36.69,36.79,36.68,36.74,81447.0
2017-10-11 12:00:00,36.75,36.78,36.73,36.76,104862.0,36.75,36.78,36.73,36.76,104862.0
2017-10-11 12:30:00,36.76,36.76,36.65,36.66,49947.0,36.76,36.76,36.65,36.66,49947.0
2017-10-11 13:00:00,36.66,36.67,36.65,36.66,56385.0,36.66,36.67,36.65,36.66,56385.0
2017-10-11 13:30:00,36.66,36.67,36.63,36.64,82653.0,36.66,36.67,36.63,36.64,82653.0
2017-10-11 14:00:00,36.64,36.67,36.61,36.63,81453.0,36.64,36.67,36.61,36.63,81453.0
2017-10-11 14:30:00,36.63,36.68,36.61,36.66,94509.0,36.63,36.68,36.61,36.66,94509.0
2017-10-11 15:00:00,36.66,36.87,36.66,36.8,272451.0,36.66,36.87,36.66,36.8,272451.0
2017-10-11 15:30:00,36.81,36.85,36.78,36.82,325911.0,36.81,36.85,36.78,36.82,325911.0
2017-10-12 09:30:00,36.69,36.79,36.62,36.72,141132.0,36.69,36.79,36.62,36.72,141132.0
2017-10-12 10:00:00,36.73,36.8,36.68,36.79,100842.0,36.73,36.8,36.68,36.79,100842.0
2017-10-12 10:30:00,36.78,36.87,36.76,36.76,162639.0,36.78,36.87,36.76,36.76,162639.0
2017-10-12 11:00:00,36.77,36.78,36.71,36.76,87717.0,36.77,36.78,36.71,36.76,87717.0
2017-10-12 11:30:00,36.76,36.81,36.74,36.78,54096.0,36.76,36.81,36.74,36.78,54096.0
2017-10-12 12:00:00,36.78,36.8,36.75,36.77,45885.0,36.78,36.8,36.75,36.77,45885.0
2017-10-12 12:30:00,36.75,36.77,36.72,36.76,56472.0,36.75,36.77,36.72,36.76,56472.0
2017-10-12 13:00:00,36.77,36.79,36.73,36.75,67563.0,36.77,36.79,36.73,36.75,67563.0
2017-10-12 13:30:00,36.74,36.77,36.72,36.74,43434.0,36.74,36.77,36.72,36.74,43434.0
2017-10-12 14:00:00,36.75,36.77,36.7,36.7,73827.0,36.75,36.77,36.7,36.7,73827.0
2017-10-12 14:30:00,36.71,36.76,36.7,36.74,96480.0,36.71,36.76,36.7,36.74,96480.0
2017-10-12 15:00:00,36.74,36.77,36.74,36.76,113739.0,36.74,36.77,36.74,36.76,113739.0
2017-10-12 15:30:00,36.76,36.77,36.66,36.72,508485.0,36.76,36.77,36.66,36.72,508485.0
2017-10-13 09:30:00,36.58,36.65,36.15,36.21,507378.0,36.58,36.65,36.15,36.21,507378.0
2017-10-13 10:00:00,36.21,36.24,36.07,36.1,457233.0,36.21,36.24,36.07,36.1,457233.0
2017-10-13 10:30:00,36.11,36.22,36.05,36.05,271311.0,36.11,36.22,36.05,36.05,271311.0
2017-10-13 11:00:00,36.05,36.11,36.04,36.1,169326.0,36.05,36.11,36.04,36.1,169326.0
2017-10-13 11:30:00,36.1,36.14,36.07,36.14,159300.0,36.1,36.14,36.07,36.14,159300.0
2017-10-13 12:00:00,36.14,36.27,36.14,36.26,103368.0,36.14,36.27,36.14,36.26,103368.0
2017-10-13 12:30:00,36.26,36.28,36.18,36.26,84429.0,36.26,36.28,36.18,36.26,84429.0
2017-10-13 13:00:00,36.25,36.27,36.16,36.19,120291.0,36.25,36.27,36.16,36.19,120291.0
2017-10-13 13:30:00,36.18,36.31,36.16,36.2,331476.0,36.18,36.31,36.16,36.2,331476.0
2017-10-13 14:00:00,36.2,36.23,36.09,36.11,199623.0,36.2,36.23,36.09,36.11,199623.0
2017-10-13 14:30:00,36.1,36.17,36.09,36.15,156408.0,36.1,36.17,36.09,36.15,156408.0
2017-10-13 15:00:00,36.14,36.15,36.05,36.08,277182.0,36.14,36.15,36.05,36.08,277182.0
2017-10-13 15:30:00,36.08,36.13,36.05,36.11,603210.0,36.08,36.13,36.05,36.11,603210.0
2017-10-16 09:30:00,36.19,36.39,36.04,36.11,253887.0,36.19,36.39,36.04,36.11,253887.0
2017-10-16 10:00:00,36.13,36.26,36.07,36.07,135717.0,36.13,36.26,36.07,36.07,135717.0
2017-10-16 10:30:00,36.07,36.24,36.07,36.19,90264.0,36.07,36.24,36.07,36.19,90264.0
2017-10-16 11:00:00,36.2,36.24,36.16,36.2,98586.0,36.2,36.24,36.16,36.2,98586.0
2017-10-16 11:30:00,36.2,36.26,36.16,36.24,83544.0,36.2,36.26,36.16,36.24,83544.0
2017-10-16 12:00:00,36.23,36.25,36.09,36.12,70008.0,36.23,36.25,36.09,36.12,70008.0
2017-10-16 12:30:00,36.13,36.25,36.13,36.23,98649.0,36.13,36.25,36.13,36.23,98649.0
2017-10-16 13:00:00,36.23,36.26,36.17,36.25,65199.0,36.23,36.26,36.17,36.25,65199.0
2017-10-16 13:30:00,36.25,36.29,36.22,36.22,110805.0,36.25,36.29,36.22,36.22,110805.0
2017-10-16 14:00:00,36.2,36.2,36.12,36.12,118674.0,36.2,36.2,36.12,36.12,118674.0
2017-10-16 14:30:00,36.12,36.16,36.09,36.09,121176.0,36.12,36.16,36.09,36.09,121176.0
2017-10-16 15:00:00,36.09,36.17,36.09,36.16,118284.0,36.09,36.17,36.09,36.16,118284.0
2017-10-16 15:30:00,36.17,36.19,36.11,36.16,350745.0,36.17,36.19,36.11,36.16,350745.0
2017-10-17 09:30:00,36.14,36.48,36.07,36.47,259548.0,36.14,36.48,36.07,36.47,259548.0
2017-10-17 10:00:00,36.47,36.5,36.37,36.49,164946.0,36.47,36.5,36.37,36.49,164946.0
2017-10-17 10:30:00,36.48,36.61,36.47,36.51,166566.0,36.48,36.61,36.47,36.51,166566.0
2017-10-17 11:00:00,36.5,36.63,36.5,36.63,111684.0,36.5,36.63,36.5,36.63,111684.0
2017-10-17 11:30:00,36.62,36.66,36.58,36.62,103410.0,36.62,36.66,36.58,36.62,103410.0
2017-10-17 12:00:00,36.62,36.65,36.55,36.61,66762.0,36.62,36.65,36.55,36.61,66762.0
2017-10-17 12:30:00,36.62,36.65,36.58,36.58,87204.0,36.62,36.65,36.58,36.58,87204.0
2017-10-17 13:00:00,36.57,36.64,36.57,36.58,92781.0,36.57,36.64,36.57,36.58,92781.0
2017-10-17 13:30:00,36.58,36.64,36.55,36.63,85068.0,36.58,36.64,36.55,36.63,85068.0
2017-10-17 14:00:00,36.64,36.74,36.64,36.67,158430.0,36.64,36.74,36.64,36.67,158430.0
2017-10-17 14:30:00,36.67,36.72,36.66,36.71,188388.0,36.67,36.72,36.66,36.71,188388.0
2017-10-17 15:00:00,36.71,36.77,36.71,36.72,192189.0,36.71,36.77,36.71,36.72,192189.0
2017-10-17 15:30:00,36.72,36.76,36.68,36.69,488166.0,36.72,36.76,36.68,36.69,488166.0
2017-10-18 09:30:00,36.77,37.01,36.69,36.94,166122.0,36.77,37.01,36.69,36.94,166122.0
2017-10-18 10:00:00,36.93,36.96,36.84,36.93,193725.0,36.93,36.96,36.84,36.93,193725.0
2017-10-18 10:30:00,36.93,37.09,36.91,37.0,204189.0,36.93,37.09,36.91,37.0,204189.0
2017-10-18 11:00:00,36.99,37.06,36.98,37.03,131892.0,36.99,37.06,36.98,37.03,131892.0
2017-10-18 11:30:00,37.03,37.05,36.98,37.0,103785.0,37.03,37.05,36.98,37.0,103785.0
2017-10-18 12:00:00,36.99,37.04,36.98,37.03,89043.0,36.99,37.04,36.98,37.03,89043.0
2017-10-18 12:30:00,37.02,37.13,37.01,37.06,102900.0,37.02,37.13,37.01,37.06,102900.0
2017-10-18 13:00:00,37.06,37.06,37.01,37.02,60075.0,37.06,37.06,37.01,37.02,60075.0
2017-10-18 13:30:00,37.02,37.07,37.01,37.05,87537.0,37.02,37.07,37.01,37.05,87537.0
2017-10-18 14:00:00,37.05,37.14,37.05,37.06,183234.0,37.05,37.14,37.05,37.06,183234.0
2017-10-18 14:30:00,37.06,37.08,37.03,37.07,120609.0,37.06,37.08,37.03,37.07,120609.0
2017-10-18 15:00:00,37.06,37.09,37.05,37.08,214947.0,37.06,37.09,37.05,37.08,214947.0
2017-10-18 15:30:00,37.08,37.08,37.03,37.07,365976.0,37.08,37.08,37.03,37.07,365976.0
2017-10-19 09:30:00,37.15,37.22,36.95,37.05,169800.0,37.15,37.22,36.95,37.05,169800.0
2017-10-19 10:00:00,37.06,37.22,37.02,37.12,653943.0,37.06,37.22,37.02,37.12,653943.0
2017-10-19 10:30:00,37.13,37.14,36.95,37.02,189681.0,37.13,37.14,36.95,37.02,189681.0
2017-10-19 11:00:00,37.02,37.12,37.01,37.09,121317.0,37.02,37.12,37.01,37.09,121317.0
2017-10-19 11:30:00,37.09,37.16,37.02,37.02,217134.0,37.09,37.16,37.02,37.02,217134.0
2017-10-19 12:00:00,37.02,37.19,37.0,37.15,339024.0,37.02,37.19,37.0,37.15,339024.0
2017-10-19 12:30:00,37.15,37.33,37.15,37.33,212472.0,37.15,37.33,37.15,37.33,212472.0
2017-10-19 13:00:00,37.33,37.4,37.28,37.33,476247.0,37.33,37.4,37.28,37.33,476247.0
2017-10-19 13:30:00,37.33,37.38,37.25,37.28,230163.0,37.33,37.38,37.25,37.28,230163.0
2017-10-19 14:00:00,37.29,37.34,37.23,37.32,118617.0,37.29,37.34,37.23,37.32,118617.0
2017-10-19 14:30:00,37.32,37.35,37.27,37.34,150153.0,37.32,37.35,37.27,37.34,150153.0
2017-10-19 15:00:00,37.34,37.36,37.28,37.33,271740.0,37.34,37.36,37.28,37.33,271740.0
2017-10-19 15:30:00,37.33,37.37,37.32,37.35,726297.0,37.33,37.37,37.32,37.35,726297.0
2017-10-20 09:30:00,37.47,37.58,37.36,37.55,226863.0,37.47,37.58,37.36,37.55,226863.0
2017-10-20 10:00:00,37.53,37.66,37.49,37.66,153225.0,37.53,37.66,37.49,37.66,153225.0
2017-10-20 10:30:00,37.63,37.65,37.57,37.61,162516.0,37.63,37.65,37.57,37.61,162516.0
2017-10-20 11:00:00,37.62,37.62,37.54,37.57,218781.0,37.62,37.62,37.54,37.57,218781.0
2017-10-20 11:30:00,37.57,37.69,37.54,37.69,173982.0,37.57,37.69,37.54,37.69,173982.0
2017-10-20 12:00:00,37.69,37.7,37.64,37.68,129840.0,37.69,37.7,37.64,37.68,129840.0
2017-10-20 12:30:00,37.67,37.69,37.61,37.69,99951.0,37.67,37.69,37.61,37.69,99951.0
2017-10-20 13:00:00,37.67,37.7,37.65,37.68,134445.0,37.67,37.7,37.65,37.68,134445.0
2017-10-20 13:30:00,37.68,37.73,37.65,37.68,203787.0,37.68,37.73,37.65,37.68,203787.0
2017-10-20 14:00:00,37.67,37.79,37.65,37.79,134019.0,37.67,37.79,37.65,37.79,134019.0
2017-10-20 14:30:00,37.79,37.82,37.69,37.71,145923.0,37.79,37.82,37.69,37.71,145923.0
2017-10-20 15:00:00,37.71,37.75,37.68,37.72,233376.0,37.71,37.75,37.68,37.72,233376.0
2017-10-20 15:30:00,37.72,37.74,37.65,37.7,577200.0,37.72,37.74,37.65,37.7,577200.0
2017-10-23 09:30:00,37.85,37.89,37.67,37.88,506451.0,37.85,37.89,37.67,37.88,506451.0
2017-10-23 10:00:00,37.88,38.12,37.78,38.05,395511.0,37.88,38.12,37.78,38.05,395511.0
2017-10-23 10:30:00,38.05,38.29,38.05,38.2,693198.0,38.05,38.29,38.05,38.2,693198.0
2017-10-23 11:00:00,38.2,38.23,38.06,38.18,426969.0,38.2,38.23,38.06,38.18,426969.0
2017-10-23 11:30:00,38.17,38.25,38.13,38.24,349392.0,38.17,38.25,38.13,38.24,349392.0
2017-10-23 12:00:00,38.24,38.25,38.13,38.14,304731.0,38.24,38.25,38.13,38.14,304731.0
2017-10-23 12:30:00,38.14,38.25,38.11,38.24,179154.0,38.14,38.25,38.11,38.24,179154.0
2017-10-23 13:00:00,38.24,38.28,38.2,38.22,213507.0,38.24,38.28,38.2,38.22,213507.0
2017-10-23 13:30:00,38.23,38.31,38.18,38.28,257454.0,38.23,38.31,38.18,38.28,257454.0
2017-10-23 14:00:00,38.27,38.27,38.18,38.22,374301.0,38.27,38.27,38.18,38.22,374301.0
2017-10-23 14:30:00,38.22,38.24,38.19,38.2,340269.0,38.22,38.24,38.19,38.2,340269.0
2017-10-23 15:00:00,38.2,38.22,38.09,38.12,406845.0,38.2,38.22,38.09,38.12,406845.0
2017-10-23 15:30:00,38.11,38.13,38.0,38.04,806103.0,38.11,38.13,38.0,38.04,806103.0
2017-10-24 09:30:00,38.04,38.19,37.86,38.02,282201.0,38.04,38.19,37.86,38.02,282201.0
2017-10-24 10:00:00,38.02,38.2,37.93,38.1,316599.0,38.02,38.2,37.93,38.1,316599.0
2017-10-24 10:30:00,38.08,38.2,38.05,38.07,445044.0,38.08,38.2,38.05,38.07,445044.0
2017-10-24 11:00:00,38.08,38.12,38.02,38.06,472986.0,38.08,38.12,38.02,38.06,472986.0
2017-10-24 11:30:00,38.06,38.13,38.04,38.1,380067.0,38.06,38.13,38.04,38.1,380067.0
2017-10-24 12:00:00,38.1,38.18,38.08,38.09,262188.0,38.1,38.18,38.08,38.09,262188.0
2017-10-24 12:30:00,38.1,38.17,38.1,38.13,178503.0,38.1,38.17,38.1,38.13,178503.0
2017-10-24 13:00:00,38.12,38.13,38.08,38.11,455586.0,38.12,38.13,38.08,38.11,455586.0
2017-10-24 13:30:00,38.1,38.11,37.95,38.1,542226.0,38.1,38.11,37.95,38.1,542226.0
2017-10-24 14:00:00,38.1,38.13,38.08,38.12,293655.0,38.1,38.13,38.08,38.12,293655.0
2017-10-24 14:30:00,38.12,38.13,38.01,38.11,489402.0,38.12,38.13,38.01,38.11,489402.0
2017-10-24 15:00:00,38.1,38.12,38.02,38.11,890802.0,38.1,38.12,38.02,38.11,890802.0
2017-10-24 15:30:00,38.11,38.18,38.06,38.09,779340.0,38.11,38.18,38.06,38.09,779340.0
2017-10-25 09:30:00,34.97,35.43,33.7,34.57,5156142.0,34.97,35.43,33.7,34.57,5156142.0
2017-10-25 10:00:00,34.54,34.92,34.28,34.83,2159064.0,34.54,34.92,34.28,34.83,2159064.0
2017-10-25 10:30:00,34.81,34.93,34.33,34.49,2379525.0,34.81,34.93,34.33,34.49,2379525.0
2017-10-25 11:00:00,34.48,34.53,34.34,34.41,1310571.0,34.48,34.53,34.34,34.41,1310571.0
2017-10-25 11:30:00,34.41,34.41,34.17,34.34,973893.0,34.41,34.41,34.17,34.34,973893.0
2017-10-25 12:00:00,34.33,34.38,34.2,34.35,1278534.0,34.33,34.38,34.2,34.35,1278534.0
2017-10-25 12:30:00,34.35,34.6,34.32,34.59,951648.0,34.35,34.6,34.32,34.59,951648.0
2017-10-25 13:00:00,34.6,34.79,34.47,34.48,1367787.0,34.6,34.79,34.47,34.48,1367787.0
2017-10-25 13:30:00,34.48,34.65,34.47,34.58,784989.0,34.48,34.65,34.47,34.58,784989.0
2017-10-25 14:00:00,34.59,34.66,34.47,34.47,927576.0,34.59,34.66,34.47,34.47,927576.0
2017-10-25 14:30:00,34.47,34.57,34.33,34.51,1697922.0,34.47,34.57,34.33,34.51,1697922.0
2017-10-25 15:00:00,34.51,34.89,34.49,34.87,1786632.0,34.51,34.89,34.49,34.87,1786632.0
2017-10-25 15:30:00,34.87,35.07,34.41,34.44,4071564.0,34.87,35.07,34.41,34.44,4071564.0
2017-10-26 09:30:00,34.5,35.1,34.47,34.83,1424325.0,34.5,35.1,34.47,34.83,1424325.0
2017-10-26 10:00:00,34.84,34.88,34.74,34.76,1024479.0,34.84,34.88,34.74,34.76,1024479.0
2017-10-26 10:30:00,34.76,34.82,34.51,34.82,837084.0,34.76,34.82,34.51,34.82,837084.0
2017-10-26 11:00:00,34.82,34.83,34.52,34.59,482886.0,34.82,34.83,34.52,34.59,482886.0
2017-10-26 11:30:00,34.58,34.68,34.57,34.61,472083.0,34.58,34.68,34.57,34.61,472083.0
2017-10-26 12:00:00,34.62,34.65,34.44,34.45,316503.0,34.62,34.65,34.44,34.45,316503.0
2017-10-26 12:30:00,34.45,34.45,34.12,34.28,437454.0,34.45,34.45,34.12,34.28,437454.0
2017-10-26 13:00:00,34.29,34.44,34.25,34.44,278547.0,34.29,34.44,34.25,34.44,278547.0
2017-10-26 13:30:00,34.44,34.59,34.41,34.58,339312.0,34.44,34.59,34.41,34.58,339312.0
2017-10-26 14:00:00,34.58,34.64,34.54,34.58,426879.0,34.58,34.64,34.54,34.58,426879.0
2017-10-26 14:30:00,34.58,34.68,34.53,34.53,571542.0,34.58,34.68,34.53,34.53,571542.0
2017-10-26 15:00:00,34.53,34.61,34.49,34.54,518019.0,34.53,34.61,34.49,34.54,518019.0
2017-10-26 15:30:00,34.54,34.58,34.41,34.46,1389531.0,34.54,34.58,34.41,34.46,1389531.0
2017-10-27 09:30:00,34.59,34.73,34.38,34.4,508632.0,34.59,34.73,34.38,34.4,508632.0
2017-10-27 10:00:00,34.38,34.49,34.32,34.32,410409.0,34.38,34.49,34.32,34.32,410409.0
2017-10-27 10:30:00,34.33,34.52,34.27,34.46,376158.0,34.33,34.52,34.27,34.46,376158.0
2017-10-27 11:00:00,34.46,34.47,34.34,34.36,173766.0,34.46,34.47,34.34,34.36,173766.0
2017-10-27 11:30:00,34.36,34.38,34.31,34.31,150957.0,34.36,34.38,34.31,34.31,150957.0
2017-10-27 12:00:00,34.32,34.37,34.3,34.32,162483.0,34.32,34.37,34.3,34.32,162483.0
2017-10-27 12:30:00,34.31,34.35,34.25,34.3,186045.0,34.31,34.35,34.25,34.3,186045.0
2017-10-27 13:00:00,34.28,34.34,34.18,34.2,189891.0,34.28,34.34,34.18,34.2,189891.0
2017-10-27 13:30:00,34.21,34.22,34.15,34.18,216561.0,34.21,34.22,34.15,34.18,216561.0
2017-10-27 14:00:00,34.18,34.21,34.04,34.06,286413.0,34.18,34.21,34.04,34.06,286413.0
2017-10-27 14:30:00,34.05,34.07,33.89,33.89,436575.0,34.05,34.07,33.89,33.89,436575.0
2017-10-27 15:00:00,33.89,33.92,33.78,33.79,640830.0,33.89,33.92,33.78,33.79,640830.0
2017-10-27 15:30:00,33.79,33.99,33.78,33.97,979749.0,33.79,33.99,33.78,33.97,979749.0
2017-10-30 09:30:00,33.93,34.1,33.75,33.78,353409.0,33.93,34.1,33.75,33.78,353409.0
2017-10-30 10:00:00,33.8,33.94,33.73,33.73,503217.0,33.8,33.94,33.73,33.73,503217.0
2017-10-30 10:30:00,33.73,33.77,33.55,33.56,447210.0,33.73,33.77,33.55,33.56,447210.0
2017-10-30 11:00:00,33.56,33.65,33.44,33.45,346473.0,33.56,33.65,33.44,33.45,346473.0
2017-10-30 11:30:00,33.48,33.57,33.4,33.55,255042.0,33.48,33.57,33.4,33.55,255042.0
2017-10-30 12:00:00,33.58,33.59,33.51,33.53,176424.0,33.58,33.59,33.51,33.53,176424.0
2017-10-30 12:30:00,33.53,33.58,33.49,33.57,191733.0,33.53,33.58,33.49,33.57,191733.0
2017-10-30 13:00:00,33.56,33.59,33.46,33.46,176295.0,33.56,33.59,33.46,33.46,176295.0
2017-10-30 13:30:00,33.48,33.66,33.45,33.59,217623.0,33.48,33.66,33.45,33.59,217623.0
2017-10-30 14:00:00,33.58,33.79,33.55,33.77,338190.0,33.58,33.79,33.55,33.77,338190.0
2017-10-30 14:30:00,33.77,33.81,33.66,33.67,349821.0,33.77,33.81,33.66,33.67,349821.0
2017-10-30 15:00:00,33.67,33.78,33.61,33.78,413625.0,33.67,33.78,33.61,33.78,413625.0
2017-10-30 15:30:00,33.78,33.9,33.77,33.88,820374.0,33.78,33.9,33.77,33.88,820374.0
2017-10-31 09:30:00,33.93,34.52,33.89,34.49,496914.0,33.93,34.52,33.89,34.49,496914.0
2017-10-31 10:00:00,34.49,34.49,34.19,34.22,291627.0,34.49,34.49,34.19,34.22,291627.0
2017-10-31 10:30:00,34.21,34.33,34.18,34.26,197268.0,34.21,34.33,34.18,34.26,197268.0
2017-10-31 11:00:00,34.26,34.3,34.08,34.16,360123.0,34.26,34.3,34.08,34.16,360123.0
2017-10-31 11:30:00,34.15,34.15,34.03,34.08,233568.0,34.15,34.15,34.03,34.08,233568.0
2017-10-31 12:00:00,34.08,34.1,33.98,34.03,149706.0,34.08,34.1,33.98,34.03,149706.0
2017-10-31 12:30:00,34.03,34.04,33.95,33.98,143631.0,34.03,34.04,33.95,33.98,143631.0
2017-10-31 13:00:00,33.98,34.01,33.94,33.98,108201.0,33.98,34.01,33.94,33.98,108201.0
2017-10-31 13:30:00,33.99,34.01,33.96,33.96,261903.0,33.99,34.01,33.96,33.96,261903.0
2017-10-31 14:00:00,33.97,34.12,33.97,33.99,293916.0,33.97,34.12,33.97,33.99,293916.0
2017-10-31 14:30:00,34.0,34.08,33.97,34.08,207645.0,34.0,34.08,33.97,34.08,207645.0
2017-10-31 15:00:00,34.08,34.11,34.02,34.02,364962.0,34.08,34.11,34.02,34.02,364962.0
2017-10-31 15:30:00,34.03,34.11,34.02,34.07,651261.0,34.03,34.11,34.02,34.07,651261.0
2017-11-01 09:30:00,34.12,34.47,34.04,34.32,935040.0,34.12,34.47,34.04,34.32,935040.0
2017-11-01 10:00:00,34.3,34.51,34.14,34.39,462411.0,34.3,34.51,34.14,34.39,462411.0
2017-11-01 10:30:00,34.39,34.41,34.19,34.21,323469.0,34.39,34.41,34.19,34.21,323469.0
2017-11-01 11:00:00,34.21,34.42,34.21,34.38,498174.0,34.21,34.42,34.21,34.38,498174.0
2017-11-01 11:30:00,34.38,34.38,34.07,34.08,255762.0,34.38,34.38,34.07,34.08,255762.0
2017-11-01 12:00:00,34.08,34.11,34.0,34.02,129324.0,34.08,34.11,34.0,34.02,129324.0
2017-11-01 12:30:00,34.02,34.08,34.01,34.08,150525.0,34.02,34.08,34.01,34.08,150525.0
2017-11-01 13:00:00,34.07,34.11,34.01,34.04,133428.0,34.07,34.11,34.01,34.04,133428.0
2017-11-01 13:30:00,34.05,34.14,34.03,34.05,178287.0,34.05,34.14,34.03,34.05,178287.0
2017-11-01 14:00:00,34.05,34.15,34.02,34.09,207924.0,34.05,34.15,34.02,34.09,207924.0
2017-11-01 14:30:00,34.08,34.1,33.95,33.96,310974.0,34.08,34.1,33.95,33.96,310974.0
2017-11-01 15:00:00,33.97,33.99,33.9,33.98,267777.0,33.97,33.99,33.9,33.98,267777.0
2017-11-01 15:30:00,34.0,34.0,33.9,33.94,660600.0,34.0,34.0,33.9,33.94,660600.0
2017-11-02 09:30:00,34.04,34.1,33.85,33.9,178143.0,34.04,34.1,33.85,33.9,178143.0
2017-11-02 10:00:00,33.91,33.99,33.77,33.87,200301.0,33.91,33.99,33.77,33.87,200301.0
2017-11-02 10:30:00,33.87,34.03,33.76,34.03,174783.0,33.87,34.03,33.76,34.03,174783.0
2017-11-02 11:00:00,34.03,34.09,33.83,33.87,167706.0,34.03,34.09,33.83,33.87,167706.0
2017-11-02 11:30:00,33.87,34.04,33.84,34.04,138828.0,33.87,34.04,33.84,34.04,138828.0
2017-11-02 12:00:00,34.04,34.04,33.82,33.89,103077.0,34.04,34.04,33.82,33.89,103077.0
2017-11-02 12:30:00,33.87,33.97,33.85,33.9,147639.0,33.87,33.97,33.85,33.9,147639.0
2017-11-02 13:00:00,33.9,33.92,33.85,33.85,129999.0,33.9,33.92,33.85,33.85,129999.0
2017-11-02 13:30:00,33.86,33.9,33.79,33.86,89244.0,33.86,33.9,33.79,33.86,89244.0
2017-11-02 14:00:00,33.85,33.87,33.82,33.87,126024.0,33.85,33.87,33.82,33.87,126024.0
2017-11-02 14:30:00,33.87,33.87,33.71,33.76,158901.0,33.87,33.87,33.71,33.76,158901.0
2017-11-02 15:00:00,33.76,33.85,33.72,33.73,193602.0,33.76,33.85,33.72,33.73,193602.0
2017-11-02 15:30:00,33.74,33.81,33.74,33.79,382545.0,33.74,33.81,33.74,33.79,382545.0
2017-11-03 09:30:00,33.8,33.89,33.62,33.81,245142.0,33.8,33.89,33.62,33.81,245142.0
2017-11-03 10:00:00,33.81,33.93,33.77,33.91,148500.0,33.81,33.93,33.77,33.91,148500.0
2017-11-03 10:30:00,33.91,34.01,33.85,33.99,276879.0,33.91,34.01,33.85,33.99,276879.0
2017-11-03 11:00:00,34.0,34.22,33.97,34.18,180942.0,34.0,34.22,33.97,34.18,180942.0
2017-11-03 11:30:00,34.18,34.21,34.1,34.12,107106.0,34.18,34.21,34.1,34.12,107106.0
2017-11-03 12:00:00,34.11,34.33,34.09,34.32,251175.0,34.11,34.33,34.09,34.32,251175.0
2017-11-03 12:30:00,34.32,34.32,34.06,34.17,135021.0,34.32,34.32,34.06,34.17,135021.0
2017-11-03 13:00:00,34.17,34.24,34.17,34.23,136791.0,34.17,34.24,34.17,34.23,136791.0
2017-11-03 13:30:00,34.24,34.24,34.19,34.23,120096.0,34.24,34.24,34.19,34.23,120096.0
2017-11-03 14:00:00,34.23,34.37,34.21,34.26,266787.0,34.23,34.37,34.21,34.26,266787.0
2017-11-03 14:30:00,34.26,34.29,34.24,34.28,170007.0,34.26,34.29,34.24,34.28,170007.0
2017-11-03 15:00:00,34.27,34.32,34.22,34.22,249357.0,34.27,34.32,34.22,34.22,249357.0
2017-11-03 15:30:00,34.22,34.25,34.17,34.24,407421.0,34.22,34.25,34.17,34.24,407421.0
2017-11-06 09:30:00,34.13,34.21,34.0,34.16,223560.0,34.13,34.21,34.0,34.16,223560.0
2017-11-06 10:00:00,34.16,34.31,34.15,34.31,124917.0,34.16,34.31,34.15,34.31,124917.0
2017-11-06 10:30:00,34.31,34.35,34.21,34.25,188943.0,34.31,34.35,34.21,34.25,188943.0
2017-11-06 11:00:00,34.25,34.39,34.22,34.36,146388.0,34.25,34.39,34.22,34.36,146388.0
2017-11-06 11:30:00,34.36,34.45,34.31,34.32,139188.0,34.36,34.45,34.31,34.32,139188.0
2017-11-06 12:00:00,34.34,34.4,34.33,34.4,113931.0,34.34,34.4,34.33,34.4,113931.0
2017-11-06 12:30:00,34.4,34.4,34.36,34.37,86463.0,34.4,34.4,34.36,34.37,86463.0
2017-11-06 13:00:00,34.36,34.4,34.34,34.39,156534.0,34.36,34.4,34.34,34.39,156534.0
2017-11-06 13:30:00,34.4,34.44,34.39,34.43,128778.0,34.4,34.44,34.39,34.43,128778.0
2017-11-06 14:00:00,34.42,34.49,34.42,34.47,151680.0,34.42,34.49,34.42,34.47,151680.0
2017-11-06 14:30:00,34.47,34.47,34.4,34.4,94776.0,34.47,34.47,34.4,34.4,94776.0
2017-11-06 15:00:00,34.41,34.41,34.36,34.39,152538.0,34.41,34.41,34.36,34.39,152538.0
2017-11-06 15:30:00,34.39,34.42,34.37,34.39,369906.0,34.39,34.42,34.37,34.39,369906.0
2017-11-07 09:30:00,34.53,34.54,34.34,34.44,145770.0,34.53,34.54,34.34,34.44,145770.0
2017-11-07 10:00:00,34.42,34.67,34.42,34.63,192141.0,34.42,34.67,34.42,34.63,192141.0
2017-11-07 10:30:00,34.62,34.62,34.51,34.56,97599.0,34.62,34.62,34.51,34.56,97599.0
2017-11-07 11:00:00,34.56,34.63,34.55,34.58,83709.0,34.56,34.63,34.55,34.58,83709.0
2017-11-07 11:30:00,34.59,34.75,34.55,34.57,169506.0,34.59,34.75,34.55,34.57,169506.0
2017-11-07 12:00:00,34.57,34.65,34.56,34.64,106707.0,34.57,34.65,34.56,34.64,106707.0
2017-11-07 12:30:00,34.64,34.67,34.59,34.65,136854.0,34.64,34.67,34.59,34.65,136854.0
2017-11-07 13:00:00,34.64,34.76,34.63,34.73,213051.0,34.64,34.76,34.63,34.73,213051.0
2017-11-07 13:30:00,34.72,34.74,34.65,34.7,107190.0,34.72,34.74,34.65,34.7,107190.0
2017-11-07 14:00:00,34.71,34.72,34.59,34.71,172971.0,34.71,34.72,34.59,34.71,172971.0
2017-11-07 14:30:00,34.71,34.79,34.7,34.72,270168.0,34.71,34.79,34.7,34.72,270168.0
2017-11-07 15:00:00,34.72,34.78,34.69,34.77,163191.0,34.72,34.78,34.69,34.77,163191.0
2017-11-07 15:30:00,34.77,34.82,34.76,34.81,452655.0,34.77,34.82,34.76,34.81,452655.0
2017-11-08 09:30:00,34.83,34.87,34.64,34.8,186903.0,34.83,34.87,34.64,34.8,186903.0
2017-11-08 10:00:00,34.8,34.85,34.71,34.83,157341.0,34.8,34.85,34.71,34.83,157341.0
2017-11-08 10:30:00,34.84,34.89,34.8,34.88,228333.0,34.84,34.89,34.8,34.88,228333.0
2017-11-08 11:00:00,34.89,34.9,34.82,34.87,195930.0,34.89,34.9,34.82,34.87,195930.0
2017-11-08 11:30:00,34.88,34.97,34.86,34.86,241116.0,34.88,34.97,34.86,34.86,241116.0
2017-11-08 12:00:00,34.87,34.95,34.87,34.89,243906.0,34.87,34.95,34.87,34.89,243906.0
2017-11-08 12:30:00,34.88,34.93,34.83,34.92,159030.0,34.88,34.93,34.83,34.92,159030.0
2017-11-08 13:00:00,34.92,35.02,34.92,35.01,130533.0,34.92,35.02,34.92,35.01,130533.0
2017-11-08 13:30:00,35.0,35.01,34.95,34.96,94503.0,35.0,35.01,34.95,34.96,94503.0
2017-11-08 14:00:00,34.96,35.01,34.95,34.96,113082.0,34.96,35.01,34.95,34.96,113082.0
2017-11-08 14:30:00,34.96,35.06,34.96,35.05,159474.0,34.96,35.06,34.96,35.05,159474.0
2017-11-08 15:00:00,35.05,35.14,35.05,35.11,340395.0,35.05,35.14,35.05,35.11,340395.0
2017-11-08 15:30:00,35.11,35.12,35.03,35.08,790812.0,35.11,35.12,35.03,35.08,790812.0
2017-11-09 09:30:00,35.11,35.14,34.98,35.09,146796.0,35.11,35.14,34.98,35.09,146796.0
2017-11-09 10:00:00,35.09,35.1,34.98,35.0,177168.0,35.09,35.1,34.98,35.0,177168.0
2017-11-09 10:30:00,34.99,35.02,34.94,35.0,166284.0,34.99,35.02,34.94,35.0,166284.0
2017-11-09 11:00:00,35.02,35.02,34.9,34.92,253257.0,35.02,35.02,34.9,34.92,253257.0
2017-11-09 11:30:00,34.91,34.92,34.79,34.85,126744.0,34.91,34.92,34.79,34.85,126744.0
2017-11-09 12:00:00,34.83,34.85,34.72,34.72,102117.0,34.83,34.85,34.72,34.72,102117.0
2017-11-09 12:30:00,34.72,34.76,34.67,34.74,123441.0,34.72,34.76,34.67,34.74,123441.0
2017-11-09 13:00:00,34.73,34.8,34.69,34.76,115692.0,34.73,34.8,34.69,34.76,115692.0
2017-11-09 13:30:00,34.75,34.8,34.74,34.76,128394.0,34.75,34.8,34.74,34.76,128394.0
2017-11-09 14:00:00,34.75,34.78,34.74,34.77,254574.0,34.75,34.78,34.74,34.77,254574.0
2017-11-09 14:30:00,34.77,34.77,34.6,34.67,391887.0,34.77,34.77,34.6,34.67,391887.0
2017-11-09 15:00:00,34.67,34.89,34.66,34.86,305256.0,34.67,34.89,34.66,34.86,305256.0
2017-11-09 15:30:00,34.86,34.95,34.86,34.93,476073.0,34.86,34.95,34.86,34.93,476073.0
2017-11-10 09:30:00,34.77,34.77,34.45,34.68,411897.0,34.77,34.77,34.45,34.68,411897.0
2017-11-10 10:00:00,34.67,34.72,34.6,34.63,106944.0,34.67,34.72,34.6,34.63,106944.0
2017-11-10 10:30:00,34.62,34.64,34.48,34.63,281103.0,34.62,34.64,34.48,34.63,281103.0
2017-11-10 11:00:00,34.63,34.68,34.58,34.66,297102.0,34.63,34.68,34.58,34.66,297102.0
2017-11-10 11:30:00,34.66,34.67,34.6,34.62,156522.0,34.66,34.67,34.6,34.62,156522.0
2017-11-10 12:00:00,34.62,34.64,34.59,34.61,110826.0,34.62,34.64,34.59,34.61,110826.0
2017-11-10 12:30:00,34.6,34.64,34.57,34.57,91353.0,34.6,34.64,34.57,34.57,91353.0
2017-11-10 13:00:00,34.57,34.63,34.57,34.6,129003.0,34.57,34.63,34.57,34.6,129003.0
2017-11-10 13:30:00,34.6,34.63,34.57,34.62,178227.0,34.6,34.63,34.57,34.62,178227.0
2017-11-10 14:00:00,34.62,34.67,34.6,34.65,113304.0,34.62,34.67,34.6,34.65,113304.0
2017-11-10 14:30:00,34.65,34.66,34.59,34.62,300576.0,34.65,34.66,34.59,34.62,300576.0
2017-11-10 15:00:00,34.62,34.68,34.61,34.67,564627.0,34.62,34.68,34.61,34.67,564627.0
2017-11-10 15:30:00,34.67,34.76,34.61,34.62,813612.0,34.67,34.76,34.61,34.62,813612.0
2017-11-13 09:30:00,34.58,34.58,34.4,34.55,228468.0,34.58,34.58,34.4,34.55,228468.0
2017-11-13 10:00:00,34.57,34.71,34.45,34.64,374763.0,34.57,34.71,34.45,34.64,374763.0
2017-11-13 10:30:00,34.64,34.91,34.63,34.88,384210.0,34.64,34.91,34.63,34.88,384210.0
2017-11-13 11:00:00,34.9,34.97,34.87,34.91,145341.0,34.9,34.97,34.87,34.91,145341.0
2017-11-13 11:30:00,34.9,35.01,34.82,34.99,220611.0,34.9,35.01,34.82,34.99,220611.0
2017-11-13 12:00:00,34.99,35.01,34.96,35.0,69459.0,34.99,35.01,34.96,35.0,69459.0
2017-11-13 12:30:00,34.99,35.02,34.98,35.0,81942.0,34.99,35.02,34.98,35.0,81942.0
2017-11-13 13:00:00,35.0,35.04,34.98,35.03,111579.0,35.0,35.04,34.98,35.03,111579.0
2017-11-13 13:30:00,35.02,35.07,35.02,35.06,72135.0,35.02,35.07,35.02,35.06,72135.0
2017-11-13 14:00:00,35.06,35.12,35.06,35.08,116313.0,35.06,35.12,35.06,35.08,116313.0
2017-11-13 14:30:00,35.08,35.09,35.04,35.09,115122.0,35.08,35.09,35.04,35.09,115122.0
2017-11-13 15:00:00,35.09,35.24,35.09,35.21,175836.0,35.09,35.24,35.09,35.21,175836.0
2017-11-13 15:30:00,35.19,35.19,35.07,35.08,331524.0,35.19,35.19,35.07,35.08,331524.0
2017-11-14 09:30:00,35.05,35.05,34.84,34.87,159660.0,35.05,35.05,34.84,34.87,159660.0
2017-11-14 10:00:00,34.87,34.87,34.71,34.79,284958.0,34.87,34.87,34.71,34.79,284958.0
2017-11-14 10:30:00,34.81,34.95,34.79,34.9,217929.0,34.81,34.95,34.79,34.9,217929.0
2017-11-14 11:00:00,34.9,35.05,34.9,35.03,123294.0,34.9,35.05,34.9,35.03,123294.0
2017-11-14 11:30:00,35.03,35.04,34.94,34.98,119595.0,35.03,35.04,34.94,34.98,119595.0
2017-11-14 12:00:00,35.02,35.12,35.0,35.07,79158.0,35.02,35.12,35.0,35.07,79158.0
2017-11-14 12:30:00,35.06,35.07,34.91,34.94,85704.0,35.06,35.07,34.91,34.94,85704.0
2017-11-14 13:00:00,34.94,34.96,34.91,34.94,86976.0,34.94,34.96,34.91,34.94,86976.0
2017-11-14 13:30:00,34.93,35.02,34.91,34.96,137847.0,34.93,35.02,34.91,34.96,137847.0
2017-11-14 14:00:00,34.96,35.07,34.96,35.02,90183.0,34.96,35.07,34.96,35.02,90183.0
2017-11-14 14:30:00,35.01,35.03,34.97,35.02,137550.0,35.01,35.03,34.97,35.02,137550.0
2017-11-14 15:00:00,35.02,35.04,34.97,35.0,187509.0,35.02,35.04,34.97,35.0,187509.0
2017-11-14 15:30:00,35.0,35.07,34.98,35.05,514596.0,35.0,35.07,34.98,35.05,514596.0
2017-11-15 09:30:00,34.8,34.97,34.72,34.96,208404.0,34.8,34.97,34.72,34.96,208404.0
2017-11-15 10:00:00,34.96,34.98,34.88,34.97,141891.0,34.96,34.98,34.88,34.97,141891.0
2017-11-15 10:30:00,34.97,35.05,34.96,35.02,129981.0,34.97,35.05,34.96,35.02,129981.0
2017-11-15 11:00:00,35.01,35.15,35.01,35.06,127593.0,35.01,35.15,35.01,35.06,127593.0
2017-11-15 11:30:00,35.07,35.13,35.03,35.1,82422.0,35.07,35.13,35.03,35.1,82422.0
2017-11-15 12:00:00,35.09,35.14,35.05,35.06,55647.0,35.09,35.14,35.05,35.06,55647.0
2017-11-15 12:30:00,35.07,35.1,35.02,35.03,116976.0,35.07,35.1,35.02,35.03,116976.0
2017-11-15 13:00:00,35.04,35.1,35.02,35.07,120564.0,35.04,35.1,35.02,35.07,120564.0
2017-11-15 13:30:00,35.06,35.1,34.98,35.01,138216.0,35.06,35.1,34.98,35.01,138216.0
2017-11-15 14:00:00,35.0,35.08,34.97,35.06,163965.0,35.0,35.08,34.97,35.06,163965.0
2017-11-15 14:30:00,35.06,35.1,35.03,35.08,95352.0,35.06,35.1,35.03,35.08,95352.0
2017-11-15 15:00:00,35.07,35.08,35.01,35.02,123903.0,35.07,35.08,35.01,35.02,123903.0
2017-11-15 15:30:00,35.02,35.05,34.98,35.0,464784.0,35.02,35.05,34.98,35.0,464784.0
2017-11-16 09:30:00,35.24,35.67,35.07,35.67,287547.0,35.24,35.67,35.07,35.67,287547.0
2017-11-16 10:00:00,35.67,35.75,35.44,35.46,301986.0,35.67,35.75,35.44,35.46,301986.0
2017-11-16 10:30:00,35.46,35.53,35.46,35.48,48741.0,35.46,35.53,35.46,35.48,48741.0
2017-11-16 11:00:00,35.48,35.57,35.46,35.5,147453.0,35.48,35.57,35.46,35.5,147453.0
2017-11-16 11:30:00,35.53,35.59,35.53,35.54,55146.0,35.53,35.59,35.53,35.54,55146.0
2017-11-16 12:00:00,35.53,35.6,35.53,35.59,50079.0,35.53,35.6,35.53,35.59,50079.0
2017-11-16 12:30:00,35.58,35.69,35.57,35.68,74526.0,35.58,35.69,35.57,35.68,74526.0
2017-11-16 13:00:00,35.69,35.84,35.69,35.82,128109.0,35.69,35.84,35.69,35.82,128109.0
2017-11-16 13:30:00,35.83,35.95,35.83,35.87,147807.0,35.83,35.95,35.83,35.87,147807.0
2017-11-16 14:00:00,35.87,35.93,35.84,35.86,126327.0,35.87,35.93,35.84,35.86,126327.0
2017-11-16 14:30:00,35.86,35.88,35.71,35.72,139179.0,35.86,35.88,35.71,35.72,139179.0
2017-11-16 15:00:00,35.72,35.81,35.72,35.79,226698.0,35.72,35.81,35.72,35.79,226698.0
2017-11-16 15:30:00,35.8,35.8,35.66,35.7,457395.0,35.8,35.8,35.66,35.7,457395.0
2017-11-17 09:30:00,35.53,35.68,35.36,35.61,243597.0,35.53,35.68,35.36,35.61,243597.0
2017-11-17 10:00:00,35.63,35.65,35.48,35.57,152883.0,35.63,35.65,35.48,35.57,152883.0
2017-11-17 10:30:00,35.57,35.61,35.5,35.56,125733.0,35.57,35.61,35.5,35.56,125733.0
2017-11-17 11:00:00,35.55,35.74,35.54,35.7,131430.0,35.55,35.74,35.54,35.7,131430.0
2017-11-17 11:30:00,35.71,35.9,35.67,35.8,145971.0,35.71,35.9,35.67,35.8,145971.0
2017-11-17 12:00:00,35.8,35.85,35.76,35.81,87051.0,35.8,35.85,35.76,35.81,87051.0
2017-11-17 12:30:00,35.8,35.81,35.73,35.8,82602.0,35.8,35.81,35.73,35.8,82602.0
2017-11-17 13:00:00,35.79,35.84,35.76,35.83,84264.0,35.79,35.84,35.76,35.83,84264.0
2017-11-17 13:30:00,35.82,35.88,35.82,35.85,107808.0,35.82,35.88,35.82,35.85,107808.0
2017-11-17 14:00:00,35.85,35.92,35.81,35.85,55011.0,35.85,35.92,35.81,35.85,55011.0
2017-11-17 14:30:00,35.84,35.89,35.83,35.88,88158.0,35.84,35.89,35.83,35.88,88158.0
2017-11-17 15:00:00,35.88,35.88,35.72,35.76,178587.0,35.88,35.88,35.72,35.76,178587.0
2017-11-17 15:30:00,35.76,35.85,35.67,35.7,880545.0,35.76,35.85,35.67,35.7,880545.0
2017-11-20 09:30:00,35.77,35.84,35.54,35.57,205554.0,35.77,35.84,35.54,35.57,205554.0
2017-11-20 10:00:00,35.57,35.69,35.56,35.62,192165.0,35.57,35.69,35.56,35.62,192165.0
2017-11-20 10:30:00,35.64,35.69,35.61,35.64,221973.0,35.64,35.69,35.61,35.64,221973.0
2017-11-20 11:00:00,35.63,35.66,35.58,35.59,159054.0,35.63,35.66,35.58,35.59,159054.0
2017-11-20 11:30:00,35.58,35.61,35.51,35.55,195354.0,35.58,35.61,35.51,35.55,195354.0
2017-11-20 12:00:00,35.55,35.58,35.53,35.56,97428.0,35.55,35.58,35.53,35.56,97428.0
2017-11-20 12:30:00,35.57,35.6,35.52,35.6,125511.0,35.57,35.6,35.52,35.6,125511.0
2017-11-20 13:00:00,35.6,35.63,35.56,35.61,141504.0,35.6,35.63,35.56,35.61,141504.0
2017-11-20 13:30:00,35.61,35.64,35.58,35.62,112383.0,35.61,35.64,35.58,35.62,112383.0
2017-11-20 14:00:00,35.62,35.7,35.62,35.67,143091.0,35.62,35.7,35.62,35.67,143091.0
2017-11-20 14:30:00,35.67,35.68,35.61,35.61,158655.0,35.67,35.68,35.61,35.61,158655.0
2017-11-20 15:00:00,35.61,35.69,35.61,35.67,228984.0,35.61,35.69,35.61,35.67,228984.0
2017-11-20 15:30:00,35.67,35.73,35.64,35.72,525129.0,35.67,35.73,35.64,35.72,525129.0
2017-11-21 09:30:00,35.95,36.24,35.83,35.99,281931.0,35.95,36.24,35.83,35.99,281931.0
2017-11-21 10:00:00,36.0,36.28,35.96,36.23,286881.0,36.0,36.28,35.96,36.23,286881.0
2017-11-21 10:30:00,36.22,36.22,36.09,36.2,233166.0,36.22,36.22,36.09,36.2,233166.0
2017-11-21 11:00:00,36.19,36.31,36.19,36.29,215349.0,36.19,36.31,36.19,36.29,215349.0
2017-11-21 11:30:00,36.3,36.48,36.29,36.42,253671.0,36.3,36.48,36.29,36.42,253671.0
2017-11-21 12:00:00,36.42,36.58,36.37,36.49,240969.0,36.42,36.58,36.37,36.49,240969.0
2017-11-21 12:30:00,36.49,36.59,36.46,36.57,168102.0,36.49,36.59,36.46,36.57,168102.0
2017-11-21 13:00:00,36.56,36.6,36.48,36.52,163629.0,36.56,36.6,36.48,36.52,163629.0
2017-11-21 13:30:00,36.53,36.58,36.47,36.55,309651.0,36.53,36.58,36.47,36.55,309651.0
2017-11-21 14:00:00,36.54,36.55,36.45,36.5,264705.0,36.54,36.55,36.45,36.5,264705.0
2017-11-21 14:30:00,36.5,36.5,36.3,36.33,324102.0,36.5,36.5,36.3,36.33,324102.0
2017-11-21 15:00:00,36.33,36.43,36.33,36.39,303804.0,36.33,36.43,36.33,36.39,303804.0
2017-11-21 15:30:00,36.39,36.53,36.39,36.51,874533.0,36.39,36.53,36.39,36.51,874533.0
2017-11-22 09:30:00,36.42,36.47,36.09,36.38,183954.0,36.42,36.47,36.09,36.38,183954.0
2017-11-22 10:00:00,36.43,36.54,36.33,36.38,182196.0,36.43,36.54,36.33,36.38,182196.0
2017-11-22 10:30:00,36.39,36.46,36.37,36.43,255162.0,36.39,36.46,36.37,36.43,255162.0
2017-11-22 11:00:00,36.41,36.49,36.37,36.48,73176.0,36.41,36.49,36.37,36.48,73176.0
2017-11-22 11:30:00,36.49,36.52,36.46,36.49,93684.0,36.49,36.52,36.46,36.49,93684.0
2017-11-22 12:00:00,36.5,36.52,36.45,36.47,71286.0,36.5,36.52,36.45,36.47,71286.0
2017-11-22 12:30:00,36.48,36.5,36.42,36.45,126570.0,36.48,36.5,36.42,36.45,126570.0
2017-11-22 13:00:00,36.45,36.54,36.37,36.45,129534.0,36.45,36.54,36.37,36.45,129534.0
2017-11-22 13:30:00,36.45,36.45,36.32,36.33,101544.0,36.45,36.45,36.32,36.33,101544.0
2017-11-22 14:00:00,36.33,36.34,36.29,36.3,138954.0,36.33,36.34,36.29,36.3,138954.0
2017-11-22 14:30:00,36.31,36.33,36.26,36.29,121434.0,36.31,36.33,36.26,36.29,121434.0
2017-11-22 15:00:00,36.28,36.3,36.24,36.26,180876.0,36.28,36.3,36.24,36.26,180876.0
2017-11-22 15:30:00,36.26,36.29,36.23,36.27,318525.0,36.26,36.29,36.23,36.27,318525.0
2017-11-24 09:30:00,36.29,36.32,36.13,36.3,119700.0,36.29,36.32,36.13,36.3,119700.0
2017-11-24 10:00:00,36.26,36.3,36.04,36.1,156453.0,36.26,36.3,36.04,36.1,156453.0
2017-11-24 10:30:00,36.1,36.16,36.04,36.12,57672.0,36.1,36.16,36.04,36.12,57672.0
2017-11-24 11:00:00,36.12,36.21,36.1,36.19,98271.0,36.12,36.21,36.1,36.19,98271.0
2017-11-24 11:30:00,36.17,36.24,36.17,36.19,43806.0,36.17,36.24,36.17,36.19,43806.0
2017-11-24 12:00:00,36.18,36.28,36.17,36.28,78168.0,36.18,36.28,36.17,36.28,78168.0
2017-11-24 12:30:00,36.28,36.45,36.27,36.45,309228.0,36.28,36.45,36.27,36.45,309228.0
2017-11-27 09:30:00,36.45,36.5,36.33,36.36,98808.0,36.45,36.5,36.33,36.36,98808.0
2017-11-27 10:00:00,36.33,36.46,36.3,36.44,118806.0,36.33,36.46,36.3,36.44,118806.0
2017-11-27 10:30:00,36.42,36.46,36.4,36.44,203580.0,36.42,36.46,36.4,36.44,203580.0
2017-11-27 11:00:00,36.44,36.46,36.41,36.43,178998.0,36.44,36.46,36.41,36.43,178998.0
2017-11-27 11:30:00,36.43,36.57,36.42,36.55,156141.0,36.43,36.57,36.42,36.55,156141.0
2017-11-27 12:00:00,36.55,36.55,36.44,36.48,82677.0,36.55,36.55,36.44,36.48,82677.0
2017-11-27 12:30:00,36.48,36.51,36.45,36.5,94338.0,36.48,36.51,36.45,36.5,94338.0
2017-11-27 13:00:00,36.5,36.61,36.5,36.61,118995.0,36.5,36.61,36.5,36.61,118995.0
2017-11-27 13:30:00,36.61,36.7,36.61,36.69,221838.0,36.61,36.7,36.61,36.69,221838.0
2017-11-27 14:00:00,36.69,36.69,36.6,36.62,282135.0,36.69,36.69,36.6,36.62,282135.0
2017-11-27 14:30:00,36.63,36.67,36.62,36.65,208233.0,36.63,36.67,36.62,36.65,208233.0
2017-11-27 15:00:00,36.65,36.68,36.62,36.62,346656.0,36.65,36.68,36.62,36.62,346656.0
2017-11-27 15:30:00,36.62,36.65,36.62,36.62,499527.0,36.62,36.65,36.62,36.62,499527.0
2017-11-28 09:30:00,36.69,36.81,36.47,36.54,340389.0,36.69,36.81,36.47,36.54,340389.0
2017-11-28 10:00:00,36.55,37.0,36.55,36.97,612231.0,36.55,37.0,36.55,36.97,612231.0
2017-11-28 10:30:00,36.95,37.41,36.9,37.24,610731.0,36.95,37.41,36.9,37.24,610731.0
2017-11-28 11:00:00,37.26,37.34,37.16,37.27,289035.0,37.26,37.34,37.16,37.27,289035.0
2017-11-28 11:30:00,37.25,37.47,37.25,37.46,469359.0,37.25,37.47,37.25,37.46,469359.0
2017-11-28 12:00:00,37.45,37.76,37.37,37.71,542613.0,37.45,37.76,37.37,37.71,542613.0
2017-11-28 12:30:00,37.72,37.77,37.5,37.58,689547.0,37.72,37.77,37.5,37.58,689547.0
2017-11-28 13:00:00,37.56,37.68,37.47,37.61,462567.0,37.56,37.68,37.47,37.61,462567.0
2017-11-28 13:30:00,37.61,37.64,37.51,37.51,318900.0,37.61,37.64,37.51,37.51,318900.0
2017-11-28 14:00:00,37.53,37.62,37.52,37.59,273861.0,37.53,37.62,37.52,37.59,273861.0
2017-11-28 14:30:00,37.6,37.64,37.54,37.63,306390.0,37.6,37.64,37.54,37.63,306390.0
2017-11-28 15:00:00,37.62,37.71,37.59,37.61,426042.0,37.62,37.71,37.59,37.61,426042.0
2017-11-28 15:30:00,37.61,37.74,37.6,37.73,1074033.0,37.61,37.74,37.6,37.73,1074033.0
2017-11-29 09:30:00,37.95,39.28,37.88,38.98,1348521.0,37.95,39.28,37.88,38.98,1348521.0
2017-11-29 10:00:00,39.01,39.07,38.8,39.07,891198.0,39.01,39.07,38.8,39.07,891198.0
2017-11-29 10:30:00,39.06,39.12,38.83,38.95,747441.0,39.06,39.12,38.83,38.95,747441.0
2017-11-29 11:00:00,38.94,38.95,38.68,38.93,673800.0,38.94,38.95,38.68,38.93,673800.0
2017-11-29 11:30:00,38.92,39.03,38.86,38.95,323169.0,38.92,39.03,38.86,38.95,323169.0
2017-11-29 12:00:00,38.94,38.99,38.85,38.9,238041.0,38.94,38.99,38.85,38.9,238041.0
2017-11-29 12:30:00,38.88,39.04,38.85,38.99,329937.0,38.88,39.04,38.85,38.99,329937.0
2017-11-29 13:00:00,38.97,39.03,38.84,38.94,247737.0,38.97,39.03,38.84,38.94,247737.0
2017-11-29 13:30:00,38.92,38.94,38.82,38.83,340989.0,38.92,38.94,38.82,38.83,340989.0
2017-11-29 14:00:00,38.83,38.89,38.74,38.83,476124.0,38.83,38.89,38.74,38.83,476124.0
2017-11-29 14:30:00,38.84,38.86,38.74,38.76,425598.0,38.84,38.86,38.74,38.76,425598.0
2017-11-29 15:00:00,38.76,38.81,38.62,38.75,464433.0,38.76,38.81,38.62,38.75,464433.0
2017-11-29 15:30:00,38.76,38.83,38.7,38.8,1048686.0,38.76,38.83,38.7,38.8,1048686.0
2017-11-30 09:30:00,38.84,39.24,38.8,39.14,496161.0,38.84,39.24,38.8,39.14,496161.0
2017-11-30 10:00:00,39.11,39.13,38.85,39.0,259020.0,39.11,39.13,38.85,39.0,259020.0
2017-11-30 10:30:00,38.99,39.14,38.86,39.09,265353.0,38.99,39.14,38.86,39.09,265353.0
2017-11-30 11:00:00,39.08,39.24,39.03,39.15,274779.0,39.08,39.24,39.03,39.15,274779.0
2017-11-30 11:30:00,39.14,39.32,39.09,39.31,255177.0,39.14,39.32,39.09,39.31,255177.0
2017-11-30 12:00:00,39.31,39.54,39.28,39.49,598395.0,39.31,39.54,39.28,39.49,598395.0
2017-11-30 12:30:00,39.48,39.68,39.47,39.55,492396.0,39.48,39.68,39.47,39.55,492396.0
2017-11-30 13:00:00,39.55,39.6,39.47,39.57,280527.0,39.55,39.6,39.47,39.57,280527.0
2017-11-30 13:30:00,39.55,39.62,39.31,39.36,362208.0,39.55,39.62,39.31,39.36,362208.0
2017-11-30 14:00:00,39.35,39.35,39.17,39.2,288363.0,39.35,39.35,39.17,39.2,288363.0
2017-11-30 14:30:00,39.19,39.22,39.11,39.14,292962.0,39.19,39.22,39.11,39.14,292962.0
2017-11-30 15:00:00,39.15,39.16,39.01,39.05,382215.0,39.15,39.16,39.01,39.05,382215.0
2017-11-30 15:30:00,39.05,39.12,39.02,39.06,730758.0,39.05,39.12,39.02,39.06,730758.0
2017-12-01 09:30:00,39.08,39.4,38.84,39.28,552741.0,39.08,39.4,38.84,39.28,552741.0
2017-12-01 10:00:00,39.28,39.29,39.09,39.23,369762.0,39.28,39.29,39.09,39.23,369762.0
2017-12-01 10:30:00,39.23,39.25,38.89,38.97,344376.0,39.23,39.25,38.89,38.97,344376.0
2017-12-01 11:00:00,38.97,39.04,38.09,38.29,602559.0,38.97,39.04,38.09,38.29,602559.0
2017-12-01 11:30:00,38.31,38.61,38.1,38.56,424659.0,38.31,38.61,38.1,38.56,424659.0
2017-12-01 12:00:00,38.55,38.69,38.5,38.57,214992.0,38.55,38.69,38.5,38.57,214992.0
2017-12-01 12:30:00,38.6,38.7,38.36,38.63,424767.0,38.6,38.7,38.36,38.63,424767.0
2017-12-01 13:00:00,38.6,38.69,38.55,38.66,223578.0,38.6,38.69,38.55,38.66,223578.0
2017-12-01 13:30:00,38.65,38.77,38.57,38.66,174855.0,38.65,38.77,38.57,38.66,174855.0
2017-12-01 14:00:00,38.64,38.78,38.63,38.73,236451.0,38.64,38.78,38.63,38.73,236451.0
2017-12-01 14:30:00,38.72,38.72,38.62,38.67,225702.0,38.72,38.72,38.62,38.67,225702.0
2017-12-01 15:00:00,38.67,38.7,38.58,38.63,319272.0,38.67,38.7,38.58,38.63,319272.0
2017-12-01 15:30:00,38.63,38.82,38.62,38.81,575202.0,38.63,38.82,38.62,38.81,575202.0
2017-12-04 09:30:00,39.02,39.2,38.88,38.91,483234.0,39.02,39.2,38.88,38.91,483234.0
2017-12-04 10:00:00,38.85,39.1,38.84,38.96,614412.0,38.85,39.1,38.84,38.96,614412.0
2017-12-04 10:30:00,38.99,39.33,38.92,39.04,427587.0,38.99,39.33,38.92,39.04,427587.0
2017-12-04 11:00:00,39.04,39.06,38.9,38.99,363018.0,39.04,39.06,38.9,38.99,363018.0
2017-12-04 11:30:00,39.0,39.02,38.67,38.96,1055319.0,39.0,39.02,38.67,38.96,1055319.0
2017-12-04 12:00:00,38.95,39.02,38.61,38.71,259584.0,38.95,39.02,38.61,38.71,259584.0
2017-12-04 12:30:00,38.74,38.83,38.69,38.71,121932.0,38.74,38.83,38.69,38.71,121932.0
2017-12-04 13:00:00,38.73,38.81,38.49,38.54,217911.0,38.73,38.81,38.49,38.54,217911.0
2017-12-04 13:30:00,38.54,38.66,38.52,38.59,188481.0,38.54,38.66,38.52,38.59,188481.0
2017-12-04 14:00:00,38.58,38.59,38.27,38.32,276624.0,38.58,38.59,38.27,38.32,276624.0
2017-12-04 14:30:00,38.31,38.36,38.01,38.13,620544.0,38.31,38.36,38.01,38.13,620544.0
2017-12-04 15:00:00,38.15,38.17,37.99,38.11,537963.0,38.15,38.17,37.99,38.11,537963.0
2017-12-04 15:30:00,38.11,38.12,37.93,37.93,866673.0,38.11,38.12,37.93,37.93,866673.0
2017-12-05 09:30:00,37.82,38.16,37.51,38.1,473922.0,37.82,38.16,37.51,38.1,473922.0
2017-12-05 10:00:00,38.1,38.15,37.87,37.88,609858.0,38.1,38.15,37.87,37.88,609858.0
2017-12-05 10:30:00,37.87,37.91,37.58,37.85,432459.0,37.87,37.91,37.58,37.85,432459.0
2017-12-05 11:00:00,37.86,38.04,37.86,38.04,144093.0,37.86,38.04,37.86,38.04,144093.0
2017-12-05 11:30:00,38.03,38.11,37.91,37.91,158796.0,38.03,38.11,37.91,37.91,158796.0
2017-12-05 12:00:00,37.91,37.91,37.78,37.84,164832.0,37.91,37.91,37.78,37.84,164832.0
2017-12-05 12:30:00,37.85,37.9,37.77,37.83,212577.0,37.85,37.9,37.77,37.83,212577.0
2017-12-05 13:00:00,37.82,37.91,37.81,37.85,102561.0,37.82,37.91,37.81,37.85,102561.0
2017-12-05 13:30:00,37.86,37.87,37.81,37.85,144465.0,37.86,37.87,37.81,37.85,144465.0
2017-12-05 14:00:00,37.85,37.89,37.54,37.74,442638.0,37.85,37.89,37.54,37.74,442638.0
2017-12-05 14:30:00,37.74,37.74,37.61,37.64,247260.0,37.74,37.74,37.61,37.64,247260.0
2017-12-05 15:00:00,37.63,37.69,37.58,37.6,223227.0,37.63,37.69,37.58,37.6,223227.0
2017-12-05 15:30:00,37.59,37.74,37.47,37.68,841005.0,37.59,37.74,37.47,37.68,841005.0
2017-12-06 09:30:00,37.67,37.7,37.43,37.55,219705.0,37.67,37.7,37.43,37.55,219705.0
2017-12-06 10:00:00,37.6,37.8,37.57,37.65,191133.0,37.6,37.8,37.57,37.65,191133.0
2017-12-06 10:30:00,37.67,37.88,37.62,37.88,296112.0,37.67,37.88,37.62,37.88,296112.0
2017-12-06 11:00:00,37.86,37.89,37.7,37.75,296862.0,37.86,37.89,37.7,37.75,296862.0
2017-12-06 11:30:00,37.75,37.93,37.72,37.9,204969.0,37.75,37.93,37.72,37.9,204969.0
2017-12-06 12:00:00,37.91,37.91,37.8,37.82,188640.0,37.91,37.91,37.8,37.82,188640.0
2017-12-06 12:30:00,37.81,37.91,37.75,37.87,201576.0,37.81,37.91,37.75,37.87,201576.0
2017-12-06 13:00:00,37.87,37.87,37.72,37.72,231594.0,37.87,37.87,37.72,37.72,231594.0
2017-12-06 13:30:00,37.73,37.91,37.71,37.88,204450.0,37.73,37.91,37.71,37.88,204450.0
2017-12-06 14:00:00,37.87,37.91,37.75,37.86,205857.0,37.87,37.91,37.75,37.86,205857.0
2017-12-06 14:30:00,37.85,37.9,37.83,37.84,210276.0,37.85,37.9,37.83,37.84,210276.0
2017-12-06 15:00:00,37.84,37.89,37.8,37.81,296415.0,37.84,37.89,37.8,37.81,296415.0
2017-12-06 15:30:00,37.81,37.83,37.75,37.79,854751.0,37.81,37.83,37.75,37.79,854751.0
2017-12-07 09:30:00,38.33,39.14,38.33,39.14,1063560.0,38.33,39.14,38.33,39.14,1063560.0
2017-12-07 10:00:00,39.14,39.4,38.91,39.02,870831.0,39.14,39.4,38.91,39.02,870831.0
2017-12-07 10:30:00,38.99,39.29,38.97,39.09,562662.0,38.99,39.29,38.97,39.09,562662.0
2017-12-07 11:00:00,39.11,39.21,39.04,39.17,262044.0,39.11,39.21,39.04,39.17,262044.0
2017-12-07 11:30:00,39.19,39.27,39.13,39.22,377787.0,39.19,39.27,39.13,39.22,377787.0
2017-12-07 12:00:00,39.2,39.49,39.16,39.42,376026.0,39.2,39.49,39.16,39.42,376026.0
2017-12-07 12:30:00,39.34,39.5,39.28,39.36,177093.0,39.34,39.5,39.28,39.36,177093.0
2017-12-07 13:00:00,39.35,39.43,39.28,39.39,136176.0,39.35,39.43,39.28,39.39,136176.0
2017-12-07 13:30:00,39.4,39.52,39.28,39.31,196908.0,39.4,39.52,39.28,39.31,196908.0
2017-12-07 14:00:00,39.31,39.35,39.25,39.3,174690.0,39.31,39.35,39.25,39.3,174690.0
2017-12-07 14:30:00,39.3,39.34,39.13,39.16,335292.0,39.3,39.34,39.13,39.16,335292.0
2017-12-07 15:00:00,39.18,39.23,39.12,39.15,294414.0,39.18,39.23,39.12,39.15,294414.0
2017-12-07 15:30:00,39.15,39.17,39.05,39.15,790875.0,39.15,39.17,39.05,39.15,790875.0
2017-12-08 09:30:00,39.17,39.39,39.11,39.33,441399.0,39.17,39.39,39.11,39.33,441399.0
2017-12-08 10:00:00,39.36,39.36,39.03,39.15,429708.0,39.36,39.36,39.03,39.15,429708.0
2017-12-08 10:30:00,39.14,39.26,39.09,39.1,292686.0,39.14,39.26,39.09,39.1,292686.0
2017-12-08 11:00:00,39.11,39.16,38.98,39.0,296082.0,39.11,39.16,38.98,39.0,296082.0
2017-12-08 11:30:00,39.0,39.13,38.99,39.08,161811.0,39.0,39.13,38.99,39.08,161811.0
2017-12-08 12:00:00,39.07,39.27,39.03,39.22,114585.0,39.07,39.27,39.03,39.22,114585.0
2017-12-08 12:30:00,39.23,39.26,39.13,39.14,73947.0,39.23,39.26,39.13,39.14,73947.0
2017-12-08 13:00:00,39.13,39.22,39.13,39.19,72285.0,39.13,39.22,39.13,39.19,72285.0
2017-12-08 13:30:00,39.19,39.24,39.19,39.21,77139.0,39.19,39.24,39.19,39.21,77139.0
2017-12-08 14:00:00,39.21,39.43,39.19,39.35,159954.0,39.21,39.43,39.19,39.35,159954.0
2017-12-08 14:30:00,39.36,39.38,39.21,39.21,154734.0,39.36,39.38,39.21,39.21,154734.0
2017-12-08 15:00:00,39.21,39.35,39.21,39.3,164898.0,39.21,39.35,39.21,39.3,164898.0
2017-12-08 15:30:00,39.3,39.4,39.23,39.34,747855.0,39.3,39.4,39.23,39.34,747855.0
2017-12-11 09:30:00,39.43,39.48,39.26,39.48,205299.0,39.43,39.48,39.26,39.48,205299.0
2017-12-11 10:00:00,39.5,39.54,39.38,39.39,218487.0,39.5,39.54,39.38,39.39,218487.0
2017-12-11 10:30:00,39.41,39.59,39.41,39.52,239895.0,39.41,39.59,39.41,39.52,239895.0
2017-12-11 11:00:00,39.51,39.64,39.45,39.62,244218.0,39.51,39.64,39.45,39.62,244218.0
2017-12-11 11:30:00,39.62,39.66,39.46,39.53,159297.0,39.62,39.66,39.46,39.53,159297.0
2017-12-11 12:00:00,39.54,39.56,39.49,39.49,83541.0,39.54,39.56,39.49,39.49,83541.0
2017-12-11 12:30:00,39.5,39.55,39.35,39.35,517350.0,39.5,39.55,39.35,39.35,517350.0
2017-12-11 13:00:00,39.35,39.43,39.29,39.32,189579.0,39.35,39.43,39.29,39.32,189579.0
2017-12-11 13:30:00,39.32,39.32,39.24,39.29,113934.0,39.32,39.32,39.24,39.29,113934.0
2017-12-11 14:00:00,39.29,39.42,39.28,39.38,168795.0,39.29,39.42,39.28,39.38,168795.0
2017-12-11 14:30:00,39.35,39.4,39.27,39.3,155610.0,39.35,39.4,39.27,39.3,155610.0
2017-12-11 15:00:00,39.31,39.34,39.24,39.3,204033.0,39.31,39.34,39.24,39.3,204033.0
2017-12-11 15:30:00,39.3,39.42,39.29,39.39,421746.0,39.3,39.42,39.29,39.39,421746.0
2017-12-12 09:30:00,39.34,39.37,39.07,39.17,474669.0,39.34,39.37,39.07,39.17,474669.0
2017-12-12 10:00:00,39.17,39.18,38.84,38.93,522666.0,39.17,39.18,38.84,38.93,522666.0
2017-12-12 10:30:00,38.92,39.06,38.83,38.9,235752.0,38.92,39.06,38.83,38.9,235752.0
2017-12-12 11:00:00,38.91,39.06,38.86,38.97,492642.0,38.91,39.06,38.86,38.97,492642.0
2017-12-12 11:30:00,38.98,39.0,38.87,38.88,159747.0,38.98,39.0,38.87,38.88,159747.0
2017-12-12 12:00:00,38.89,39.03,38.86,38.87,244185.0,38.89,39.03,38.86,38.87,244185.0
2017-12-12 12:30:00,38.87,38.89,38.73,38.74,221814.0,38.87,38.89,38.73,38.74,221814.0
2017-12-12 13:00:00,38.74,38.81,38.6,38.78,375267.0,38.74,38.81,38.6,38.78,375267.0
2017-12-12 13:30:00,38.76,38.78,38.39,38.45,348330.0,38.76,38.78,38.39,38.45,348330.0
2017-12-12 14:00:00,38.47,38.72,38.45,38.67,276006.0,38.47,38.72,38.45,38.67,276006.0
2017-12-12 14:30:00,38.67,38.69,38.55,38.64,264741.0,38.67,38.69,38.55,38.64,264741.0
2017-12-12 15:00:00,38.65,38.65,38.55,38.58,352734.0,38.65,38.65,38.55,38.58,352734.0
2017-12-12 15:30:00,38.58,38.67,38.49,38.53,803343.0,38.58,38.67,38.49,38.53,803343.0
2017-12-13 09:30:00,38.68,38.85,38.53,38.59,179898.0,38.68,38.85,38.53,38.59,179898.0
2017-12-13 10:00:00,38.55,38.69,38.52,38.66,197433.0,38.55,38.69,38.52,38.66,197433.0
2017-12-13 10:30:00,38.67,38.76,38.66,38.7,156060.0,38.67,38.76,38.66,38.7,156060.0
2017-12-13 11:00:00,38.71,38.84,38.67,38.76,154341.0,38.71,38.84,38.67,38.76,154341.0
2017-12-13 11:30:00,38.77,38.79,38.66,38.68,152898.0,38.77,38.79,38.66,38.68,152898.0
2017-12-13 12:00:00,38.68,38.68,38.55,38.62,108045.0,38.68,38.68,38.55,38.62,108045.0
2017-12-13 12:30:00,38.62,38.64,38.55,38.61,84297.0,38.62,38.64,38.55,38.61,84297.0
2017-12-13 13:00:00,38.61,38.63,38.48,38.53,248985.0,38.61,38.63,38.48,38.53,248985.0
2017-12-13 13:30:00,38.55,38.6,38.51,38.56,152493.0,38.55,38.6,38.51,38.56,152493.0
2017-12-13 14:00:00,38.59,38.7,38.53,38.68,287667.0,38.59,38.7,38.53,38.68,287667.0
2017-12-13 14:30:00,38.67,38.72,38.63,38.64,169515.0,38.67,38.72,38.63,38.64,169515.0
2017-12-13 15:00:00,38.64,38.68,38.58,38.61,326163.0,38.64,38.68,38.58,38.61,326163.0
2017-12-13 15:30:00,38.6,38.62,38.44,38.47,824301.0,38.6,38.62,38.44,38.47,824301.0
2017-12-14 09:30:00,38.48,38.69,38.22,38.26,279222.0,38.48,38.69,38.22,38.26,279222.0
2017-12-14 10:00:00,38.3,38.43,38.19,38.27,281229.0,38.3,38.43,38.19,38.27,281229.0
2017-12-14 10:30:00,38.27,38.34,38.23,38.24,250146.0,38.27,38.34,38.23,38.24,250146.0
2017-12-14 11:00:00,38.26,38.31,38.13,38.27,334380.0,38.26,38.31,38.13,38.27,334380.0
2017-12-14 11:30:00,38.28,38.34,38.24,38.32,127281.0,38.28,38.34,38.24,38.32,127281.0
2017-12-14 12:00:00,38.32,38.32,38.14,38.18,348150.0,38.32,38.32,38.14,38.18,348150.0
2017-12-14 12:30:00,38.19,38.27,38.09,38.12,176718.0,38.19,38.27,38.09,38.12,176718.0
2017-12-14 13:00:00,38.13,38.15,37.97,38.07,221313.0,38.13,38.15,37.97,38.07,221313.0
2017-12-14 13:30:00,38.08,38.12,38.04,38.07,153162.0,38.08,38.12,38.04,38.07,153162.0
2017-12-14 14:00:00,38.07,38.21,37.97,38.0,1230621.0,38.07,38.21,37.97,38.0,1230621.0
2017-12-14 14:30:00,37.96,38.1,37.95,38.07,276345.0,37.96,38.1,37.95,38.07,276345.0
2017-12-14 15:00:00,38.08,38.12,38.02,38.07,243894.0,38.08,38.12,38.02,38.07,243894.0
2017-12-14 15:30:00,38.07,38.18,38.06,38.11,758103.0,38.07,38.18,38.06,38.11,758103.0
2017-12-15 09:30:00,38.29,38.4,38.09,38.11,915099.0,38.29,38.4,38.09,38.11,915099.0
2017-12-15 10:00:00,38.1,38.35,38.08,38.29,354480.0,38.1,38.35,38.08,38.29,354480.0
2017-12-15 10:30:00,38.29,38.38,38.26,38.3,193743.0,38.29,38.38,38.26,38.3,193743.0
2017-12-15 11:00:00,38.3,38.36,38.22,38.32,328983.0,38.3,38.36,38.22,38.32,328983.0
2017-12-15 11:30:00,38.32,38.35,38.07,38.09,191475.0,38.32,38.35,38.07,38.09,191475.0
2017-12-15 12:00:00,38.1,38.16,38.07,38.08,174624.0,38.1,38.16,38.07,38.08,174624.0
2017-12-15 12:30:00,38.07,38.13,37.93,38.0,277254.0,38.07,38.13,37.93,38.0,277254.0
2017-12-15 13:00:00,38.0,38.06,37.98,38.04,274794.0,38.0,38.06,37.98,38.04,274794.0
2017-12-15 13:30:00,38.04,38.25,38.03,38.23,369459.0,38.04,38.25,38.03,38.23,369459.0
2017-12-15 14:00:00,38.22,38.29,38.2,38.23,197505.0,38.22,38.29,38.2,38.23,197505.0
2017-12-15 14:30:00,38.23,38.23,38.12,38.17,217266.0,38.23,38.23,38.12,38.17,217266.0
2017-12-15 15:00:00,38.19,38.2,38.07,38.14,317301.0,38.19,38.2,38.07,38.14,317301.0
2017-12-15 15:30:00,38.14,38.17,38.0,38.07,1068564.0,38.14,38.17,38.0,38.07,1068564.0
2017-12-18 09:30:00,38.24,38.37,38.03,38.23,220344.0,38.24,38.37,38.03,38.23,220344.0
2017-12-18 10:00:00,38.24,38.45,38.02,38.38,840036.0,38.24,38.45,38.02,38.38,840036.0
2017-12-18 10:30:00,38.4,38.53,38.37,38.37,231513.0,38.4,38.53,38.37,38.37,231513.0
2017-12-18 11:00:00,38.36,38.49,38.31,38.42,142296.0,38.36,38.49,38.31,38.42,142296.0
2017-12-18 11:30:00,38.44,38.49,38.37,38.39,112545.0,38.44,38.49,38.37,38.39,112545.0
2017-12-18 12:00:00,38.39,38.5,38.37,38.47,205350.0,38.39,38.5,38.37,38.47,205350.0
2017-12-18 12:30:00,38.47,38.5,38.44,38.46,115932.0,38.47,38.5,38.44,38.46,115932.0
2017-12-18 13:00:00,38.45,38.5,38.41,38.46,125964.0,38.45,38.5,38.41,38.46,125964.0
2017-12-18 13:30:00,38.47,38.48,38.4,38.46,127488.0,38.47,38.48,38.4,38.46,127488.0
2017-12-18 14:00:00,38.45,38.5,38.45,38.48,123246.0,38.45,38.5,38.45,38.48,123246.0
2017-12-18 14:30:00,38.49,38.5,38.41,38.45,120003.0,38.49,38.5,38.41,38.45,120003.0
2017-12-18 15:00:00,38.43,38.46,38.35,38.35,172965.0,38.43,38.46,38.35,38.35,172965.0
2017-12-18 15:30:00,38.34,38.35,38.29,38.32,565149.0,38.34,38.35,38.29,38.32,565149.0
2017-12-19 09:30:00,38.41,38.53,38.28,38.28,177936.0,38.41,38.53,38.28,38.28,177936.0
2017-12-19 10:00:00,38.25,38.33,38.2,38.28,157950.0,38.25,38.33,38.2,38.28,157950.0
2017-12-19 10:30:00,38.24,38.41,38.19,38.39,146016.0,38.24,38.41,38.19,38.39,146016.0
2017-12-19 11:00:00,38.39,38.42,38.32,38.35,120906.0,38.39,38.42,38.32,38.35,120906.0
2017-12-19 11:30:00,38.37,38.44,38.27,38.29,180231.0,38.37,38.44,38.27,38.29,180231.0
2017-12-19 12:00:00,38.27,38.38,38.24,38.29,102366.0,38.27,38.38,38.24,38.29,102366.0
2017-12-19 12:30:00,38.29,38.34,38.28,38.29,74907.0,38.29,38.34,38.28,38.29,74907.0
2017-12-19 13:00:00,38.29,38.3,38.25,38.27,75594.0,38.29,38.3,38.25,38.27,75594.0
2017-12-19 13:30:00,38.27,38.29,38.2,38.25,71415.0,38.27,38.29,38.2,38.25,71415.0
2017-12-19 14:00:00,38.25,38.29,38.23,38.27,88599.0,38.25,38.29,38.23,38.27,88599.0
2017-12-19 14:30:00,38.26,38.28,38.2,38.21,101742.0,38.26,38.28,38.2,38.21,101742.0
2017-12-19 15:00:00,38.2,38.2,38.12,38.16,127923.0,38.2,38.2,38.12,38.16,127923.0
2017-12-19 15:30:00,38.16,38.19,38.1,38.11,750762.0,38.16,38.19,38.1,38.11,750762.0
2017-12-20 09:30:00,38.12,38.33,38.05,38.24,686307.0,38.12,38.33,38.05,38.24,686307.0
2017-12-20 10:00:00,38.22,38.35,38.15,38.18,160263.0,38.22,38.35,38.15,38.18,160263.0
2017-12-20 10:30:00,38.21,38.23,38.07,38.16,164346.0,38.21,38.23,38.07,38.16,164346.0
2017-12-20 11:00:00,38.18,38.28,38.12,38.15,117684.0,38.18,38.28,38.12,38.15,117684.0
2017-12-20 11:30:00,38.17,38.21,38.09,38.16,122181.0,38.17,38.21,38.09,38.16,122181.0
2017-12-20 12:00:00,38.13,38.16,38.07,38.11,93744.0,38.13,38.16,38.07,38.11,93744.0
2017-12-20 12:30:00,38.13,38.16,38.08,38.13,69072.0,38.13,38.16,38.08,38.13,69072.0
2017-12-20 13:00:00,38.14,38.21,38.12,38.19,74043.0,38.14,38.21,38.12,38.19,74043.0
2017-12-20 13:30:00,38.2,38.24,38.12,38.13,150447.0,38.2,38.24,38.12,38.13,150447.0
2017-12-20 14:00:00,38.12,38.13,38.08,38.08,130659.0,38.12,38.13,38.08,38.08,130659.0
2017-12-20 14:30:00,38.08,38.11,38.03,38.07,171132.0,38.08,38.11,38.03,38.07,171132.0
2017-12-20 15:00:00,38.08,38.1,38.06,38.08,116796.0,38.08,38.1,38.06,38.08,116796.0
2017-12-20 15:30:00,38.08,38.09,38.04,38.05,236010.0,38.08,38.09,38.04,38.05,236010.0
2017-12-21 09:30:00,38.22,38.28,38.1,38.18,226527.0,38.22,38.28,38.1,38.18,226527.0
2017-12-21 10:00:00,38.17,38.34,38.16,38.25,161463.0,38.17,38.34,38.16,38.25,161463.0
2017-12-21 10:30:00,38.24,38.26,37.97,37.99,311496.0,38.24,38.26,37.97,37.99,311496.0
2017-12-21 11:00:00,38.0,38.04,37.96,37.96,190017.0,38.0,38.04,37.96,37.96,190017.0
2017-12-21 11:30:00,37.98,37.98,37.84,37.84,159978.0,37.98,37.98,37.84,37.84,159978.0
2017-12-21 12:00:00,37.84,37.91,37.82,37.86,98298.0,37.84,37.91,37.82,37.86,98298.0
2017-12-21 12:30:00,37.88,37.9,37.65,37.7,468585.0,37.88,37.9,37.65,37.7,468585.0
2017-12-21 13:00:00,37.71,37.77,37.6,37.76,319374.0,37.71,37.77,37.6,37.76,319374.0
2017-12-21 13:30:00,37.78,37.85,37.72,37.85,170229.0,37.78,37.85,37.72,37.85,170229.0
2017-12-21 14:00:00,37.85,37.89,37.72,37.82,348303.0,37.85,37.89,37.72,37.82,348303.0
2017-12-21 14:30:00,37.82,37.85,37.79,37.85,102864.0,37.82,37.85,37.79,37.85,102864.0
2017-12-21 15:00:00,37.84,37.87,37.79,37.87,109905.0,37.84,37.87,37.79,37.87,109905.0
2017-12-21 15:30:00,37.86,37.87,37.75,37.78,273819.0,37.86,37.87,37.75,37.78,273819.0
2017-12-22 09:30:00,37.68,37.92,37.6,37.68,168954.0,37.68,37.92,37.6,37.68,168954.0
2017-12-22 10:00:00,37.69,37.76,37.47,37.48,230340.0,37.69,37.76,37.47,37.48,230340.0
2017-12-22 10:30:00,37.49,37.66,37.48,37.51,315756.0,37.49,37.66,37.48,37.51,315756.0
2017-12-22 11:00:00,37.49,37.52,37.4,37.51,88908.0,37.49,37.52,37.4,37.51,88908.0
2017-12-22 11:30:00,37.5,37.52,37.39,37.47,65079.0,37.5,37.52,37.39,37.47,65079.0
2017-12-22 12:00:00,37.46,37.61,37.46,37.58,92604.0,37.46,37.61,37.46,37.58,92604.0
2017-12-22 12:30:00,37.58,37.61,37.46,37.47,78357.0,37.58,37.61,37.46,37.47,78357.0
2017-12-22 13:00:00,37.47,37.5,37.35,37.38,122988.0,37.47,37.5,37.35,37.38,122988.0
2017-12-22 13:30:00,37.38,37.56,37.38,37.55,82149.0,37.38,37.56,37.38,37.55,82149.0
2017-12-22 14:00:00,37.54,37.57,37.46,37.55,64827.0,37.54,37.57,37.46,37.55,64827.0
2017-12-22 14:30:00,37.55,37.59,37.52,37.55,48822.0,37.55,37.59,37.52,37.55,48822.0
2017-12-22 15:00:00,37.55,37.58,37.51,37.55,134460.0,37.55,37.58,37.51,37.55,134460.0
2017-12-22 15:30:00,37.55,37.58,37.44,37.5,533817.0,37.55,37.58,37.44,37.5,533817.0
2017-12-26 09:30:00,37.44,37.63,37.4,37.47,140979.0,37.44,37.63,37.4,37.47,140979.0
2017-12-26 10:00:00,37.48,37.55,37.4,37.49,92592.0,37.48,37.55,37.4,37.49,92592.0
2017-12-26 10:30:00,37.49,37.69,37.43,37.44,81309.0,37.49,37.69,37.43,37.44,81309.0
2017-12-26 11:00:00,37.43,37.46,37.35,37.35,90291.0,37.43,37.46,37.35,37.35,90291.0
2017-12-26 11:30:00,37.35,37.49,37.31,37.31,186588.0,37.35,37.49,37.31,37.31,186588.0
2017-12-26 12:00:00,37.33,37.41,37.26,37.35,271827.0,37.33,37.41,37.26,37.35,271827.0
2017-12-26 12:30:00,37.35,37.47,37.28,37.45,133077.0,37.35,37.47,37.28,37.45,133077.0
2017-12-26 13:00:00,37.46,37.5,37.42,37.42,95586.0,37.46,37.5,37.42,37.42,95586.0
2017-12-26 13:30:00,37.41,37.46,37.4,37.44,53712.0,37.41,37.46,37.4,37.44,53712.0
2017-12-26 14:00:00,37.44,37.46,37.39,37.41,51309.0,37.44,37.46,37.39,37.41,51309.0
2017-12-26 14:30:00,37.41,37.45,37.36,37.43,118746.0,37.41,37.45,37.36,37.43,118746.0
2017-12-26 15:00:00,37.42,37.42,37.36,37.38,145428.0,37.42,37.42,37.36,37.38,145428.0
2017-12-26 15:30:00,37.39,37.42,37.34,37.39,251955.0,37.39,37.42,37.34,37.39,251955.0
2017-12-27 09:30:00,37.49,37.66,37.29,37.55,95172.0,37.49,37.66,37.29,37.55,95172.0
2017-12-27 10:00:00,37.54,37.66,37.53,37.62,48807.0,37.54,37.66,37.53,37.62,48807.0
2017-12-27 10:30:00,37.62,37.78,37.62,37.72,115914.0,37.62,37.78,37.62,37.72,115914.0
2017-12-27 11:00:00,37.72,37.74,37.62,37.66,67839.0,37.72,37.74,37.62,37.66,67839.0
2017-12-27 11:30:00,37.65,37.68,37.57,37.67,78387.0,37.65,37.68,37.57,37.67,78387.0
2017-12-27 12:00:00,37.66,37.73,37.58,37.58,55335.0,37.66,37.73,37.58,37.58,55335.0
2017-12-27 12:30:00,37.56,37.64,37.56,37.59,33981.0,37.56,37.64,37.56,37.59,33981.0
2017-12-27 13:00:00,37.6,37.61,37.48,37.51,81330.0,37.6,37.61,37.48,37.51,81330.0
2017-12-27 13:30:00,37.5,37.61,37.49,37.59,82239.0,37.5,37.61,37.49,37.59,82239.0
2017-12-27 14:00:00,37.58,37.58,37.5,37.56,48066.0,37.58,37.58,37.5,37.56,48066.0
2017-12-27 14:30:00,37.56,37.58,37.52,37.58,72816.0,37.56,37.58,37.52,37.58,72816.0
2017-12-27 15:00:00,37.58,37.66,37.58,37.64,129285.0,37.58,37.66,37.58,37.64,129285.0
2017-12-27 15:30:00,37.65,37.73,37.63,37.72,282600.0,37.65,37.73,37.63,37.72,282600.0
2017-12-28 09:30:00,37.74,37.94,37.67,37.93,336153.0,37.74,37.94,37.67,37.93,336153.0
2017-12-28 10:00:00,37.93,37.95,37.82,37.91,211683.0,37.93,37.95,37.82,37.91,211683.0
2017-12-28 10:30:00,37.9,37.96,37.88,37.89,61911.0,37.9,37.96,37.88,37.89,61911.0
2017-12-28 11:00:00,37.89,38.06,37.89,38.02,112935.0,37.89,38.06,37.89,38.02,112935.0
2017-12-28 11:30:00,38.02,38.06,37.99,38.04,75702.0,38.02,38.06,37.99,38.04,75702.0
2017-12-28 12:00:00,38.03,38.11,37.99,38.06,115797.0,38.03,38.11,37.99,38.06,115797.0
2017-12-28 12:30:00,38.06,38.07,37.98,38.03,86616.0,38.06,38.07,37.98,38.03,86616.0
2017-12-28 13:00:00,38.03,38.04,37.98,38.01,44514.0,38.03,38.04,37.98,38.01,44514.0
2017-12-28 13:30:00,38.0,38.06,38.0,38.06,62739.0,38.0,38.06,38.0,38.06,62739.0
2017-12-28 14:00:00,38.05,38.21,38.04,38.19,104832.0,38.05,38.21,38.04,38.19,104832.0
2017-12-28 14:30:00,38.18,38.22,38.12,38.22,359832.0,38.18,38.22,38.12,38.22,359832.0
2017-12-28 15:00:00,38.21,38.22,38.09,38.11,188412.0,38.21,38.22,38.09,38.11,188412.0
2017-12-28 15:30:00,38.1,38.21,38.06,38.18,456123.0,38.1,38.21,38.06,38.18,456123.0
2017-12-29 09:30:00,38.4,38.4,38.07,38.24,149001.0,38.4,38.4,38.07,38.24,149001.0
2017-12-29 10:00:00,38.25,38.27,38.09,38.17,194421.0,38.25,38.27,38.09,38.17,194421.0
2017-12-29 10:30:00,38.18,38.18,37.95,37.99,136875.0,38.18,38.18,37.95,37.99,136875.0
2017-12-29 11:00:00,38.01,38.02,37.88,37.92,82236.0,38.01,38.02,37.88,37.92,82236.0
2017-12-29 11:30:00,37.93,37.99,37.86,37.95,91830.0,37.93,37.99,37.86,37.95,91830.0
2017-12-29 12:00:00,37.96,38.07,37.96,38.01,74052.0,37.96,38.07,37.96,38.01,74052.0
2017-12-29 12:30:00,38.0,38.02,37.91,37.92,67671.0,38.0,38.02,37.91,37.92,67671.0
2017-12-29 13:00:00,37.92,37.92,37.85,37.87,85758.0,37.92,37.92,37.85,37.87,85758.0
2017-12-29 13:30:00,37.86,37.86,37.72,37.74,67347.0,37.86,37.86,37.72,37.74,67347.0
2017-12-29 14:00:00,37.73,37.84,37.72,37.81,136872.0,37.73,37.84,37.72,37.81,136872.0
2017-12-29 14:30:00,37.8,37.82,37.73,37.79,122502.0,37.8,37.82,37.73,37.79,122502.0
2017-12-29 15:00:00,37.79,37.79,37.73,37.77,118785.0,37.79,37.79,37.73,37.77,118785.0
2017-12-29 15:30:00,37.77,37.77,37.57,37.58,372360.0,37.77,37.77,37.57,37.58,372360.0
2018-01-02 09:30:00,37.23,37.25,36.89,37.1,782997.0,37.23,37.25,36.89,37.1,782997.0
2018-01-02 10:00:00,37.11,37.31,37.05,37.27,337191.0,37.11,37.31,37.05,37.27,337191.0
2018-01-02 10:30:00,37.3,37.43,37.14,37.26,365814.0,37.3,37.43,37.14,37.26,365814.0
2018-01-02 11:00:00,37.28,37.41,37.27,37.33,163875.0,37.28,37.41,37.27,37.33,163875.0
2018-01-02 11:30:00,37.34,37.38,37.24,37.28,145239.0,37.34,37.38,37.24,37.28,145239.0
2018-01-02 12:00:00,37.28,37.39,37.2,37.21,149547.0,37.28,37.39,37.2,37.21,149547.0
2018-01-02 12:30:00,37.21,37.3,37.19,37.26,131514.0,37.21,37.3,37.19,37.26,131514.0
2018-01-02 13:00:00,37.25,37.32,37.22,37.23,144120.0,37.25,37.32,37.22,37.23,144120.0
2018-01-02 13:30:00,37.24,37.25,37.16,37.22,127911.0,37.24,37.25,37.16,37.22,127911.0
2018-01-02 14:00:00,37.21,37.23,37.08,37.08,225027.0,37.21,37.23,37.08,37.08,225027.0
2018-01-02 14:30:00,37.09,37.11,37.02,37.04,334119.0,37.09,37.11,37.02,37.04,334119.0
2018-01-02 15:00:00,37.03,37.11,36.97,37.1,287832.0,37.03,37.11,36.97,37.1,287832.0
2018-01-02 15:30:00,37.1,37.2,37.04,37.19,638853.0,37.1,37.2,37.04,37.19,638853.0
2018-01-03 09:30:00,37.4,37.49,37.11,37.45,244896.0,37.4,37.49,37.11,37.45,244896.0
2018-01-03 10:00:00,37.49,37.94,37.49,37.91,446445.0,37.49,37.94,37.49,37.91,446445.0
2018-01-03 10:30:00,37.9,38.01,37.89,37.97,304707.0,37.9,38.01,37.89,37.97,304707.0
2018-01-03 11:00:00,37.99,38.27,37.99,38.16,215508.0,37.99,38.27,37.99,38.16,215508.0
2018-01-03 11:30:00,38.16,38.16,38.07,38.12,140973.0,38.16,38.16,38.07,38.12,140973.0
2018-01-03 12:00:00,38.11,38.13,38.02,38.04,109287.0,38.11,38.13,38.02,38.04,109287.0
2018-01-03 12:30:00,38.05,38.2,38.05,38.15,214095.0,38.05,38.2,38.05,38.15,214095.0
2018-01-03 13:00:00,38.16,38.16,38.07,38.08,78126.0,38.16,38.16,38.07,38.08,78126.0
2018-01-03 13:30:00,38.07,38.09,37.97,38.04,87375.0,38.07,38.09,37.97,38.04,87375.0
2018-01-03 14:00:00,38.04,38.18,38.02,38.15,112179.0,38.04,38.18,38.02,38.15,112179.0
2018-01-03 14:30:00,38.14,38.18,38.09,38.15,140880.0,38.14,38.18,38.09,38.15,140880.0
2018-01-03 15:00:00,38.15,38.18,38.08,38.1,206415.0,38.15,38.18,38.08,38.1,206415.0
2018-01-03 15:30:00,38.1,38.24,38.1,38.18,436644.0,38.1,38.24,38.1,38.18,436644.0
2018-01-04 09:30:00,38.67,38.93,38.5,38.57,239508.0,38.67,38.93,38.5,38.57,239508.0
2018-01-04 10:00:00,38.58,38.6,38.44,38.54,149136.0,38.58,38.6,38.44,38.54,149136.0
2018-01-04 10:30:00,38.55,38.67,38.37,38.38,179403.0,38.55,38.67,38.37,38.38,179403.0
2018-01-04 11:00:00,38.39,38.41,38.06,38.06,92544.0,38.39,38.41,38.06,38.06,92544.0
2018-01-04 11:30:00,38.05,38.14,37.91,38.09,134616.0,38.05,38.14,37.91,38.09,134616.0
2018-01-04 12:00:00,38.1,38.2,38.09,38.12,55677.0,38.1,38.2,38.09,38.12,55677.0
2018-01-04 12:30:00,38.12,38.36,38.1,38.35,118170.0,38.12,38.36,38.1,38.35,118170.0
2018-01-04 13:00:00,38.35,38.37,38.21,38.29,86193.0,38.35,38.37,38.21,38.29,86193.0
2018-01-04 13:30:00,38.3,38.43,38.3,38.38,89319.0,38.3,38.43,38.3,38.38,89319.0
2018-01-04 14:00:00,38.38,38.4,38.21,38.26,108126.0,38.38,38.4,38.21,38.26,108126.0
2018-01-04 14:30:00,38.24,38.32,38.21,38.24,95841.0,38.24,38.32,38.21,38.24,95841.0
2018-01-04 15:00:00,38.24,38.47,38.24,38.46,173742.0,38.24,38.47,38.24,38.46,173742.0
2018-01-04 15:30:00,38.46,38.51,38.39,38.47,426048.0,38.46,38.51,38.39,38.47,426048.0
2018-01-05 09:30:00,38.28,38.73,38.27,38.6,244293.0,38.28,38.73,38.27,38.6,244293.0
2018-01-05 10:00:00,38.61,38.72,38.61,38.63,106248.0,38.61,38.72,38.61,38.63,106248.0
2018-01-05 10:30:00,38.64,38.66,38.59,38.63,76053.0,38.64,38.66,38.59,38.63,76053.0
2018-01-05 11:00:00,38.63,38.63,38.52,38.6,47820.0,38.63,38.63,38.52,38.6,47820.0
2018-01-05 11:30:00,38.61,38.65,38.6,38.62,46200.0,38.61,38.65,38.6,38.62,46200.0
2018-01-05 12:00:00,38.62,38.69,38.61,38.67,65172.0,38.62,38.69,38.61,38.67,65172.0
2018-01-05 12:30:00,38.67,38.68,38.65,38.67,104976.0,38.67,38.68,38.65,38.67,104976.0
2018-01-05 13:00:00,38.67,38.69,38.52,38.53,185793.0,38.67,38.69,38.52,38.53,185793.0
2018-01-05 13:30:00,38.53,38.63,38.46,38.53,144054.0,38.53,38.63,38.46,38.53,144054.0
2018-01-05 14:00:00,38.53,38.6,38.49,38.59,39054.0,38.53,38.6,38.49,38.59,39054.0
2018-01-05 14:30:00,38.57,38.6,38.49,38.51,67473.0,38.57,38.6,38.49,38.51,67473.0
2018-01-05 15:00:00,38.5,38.61,38.49,38.53,99342.0,38.5,38.61,38.49,38.53,99342.0
2018-01-05 15:30:00,38.53,38.63,38.51,38.61,394638.0,38.53,38.63,38.51,38.61,394638.0
2018-01-08 09:30:00,38.69,38.77,38.5,38.52,133167.0,38.69,38.77,38.5,38.52,133167.0
2018-01-08 10:00:00,38.5,38.58,38.41,38.58,127362.0,38.5,38.58,38.41,38.58,127362.0
2018-01-08 10:30:00,38.6,38.69,38.56,38.64,99597.0,38.6,38.69,38.56,38.64,99597.0
2018-01-08 11:00:00,38.63,38.66,38.44,38.66,452091.0,38.63,38.66,38.44,38.66,452091.0
2018-01-08 11:30:00,38.66,38.88,38.65,38.88,181299.0,38.66,38.88,38.65,38.88,181299.0
2018-01-08 12:00:00,38.86,39.21,38.86,39.11,149187.0,38.86,39.21,38.86,39.11,149187.0
2018-01-08 12:30:00,39.11,39.24,39.1,39.13,141786.0,39.11,39.24,39.1,39.13,141786.0
2018-01-08 13:00:00,39.12,39.24,39.09,39.21,88950.0,39.12,39.24,39.09,39.21,88950.0
2018-01-08 13:30:00,39.21,39.44,39.2,39.38,175683.0,39.21,39.44,39.2,39.38,175683.0
2018-01-08 14:00:00,39.37,39.39,39.3,39.36,169683.0,39.37,39.39,39.3,39.36,169683.0
2018-01-08 14:30:00,39.37,39.5,39.35,39.47,223785.0,39.37,39.5,39.35,39.47,223785.0
2018-01-08 15:00:00,39.46,39.5,39.38,39.49,324579.0,39.46,39.5,39.38,39.49,324579.0
2018-01-08 15:30:00,39.49,39.56,39.38,39.39,623298.0,39.49,39.56,39.38,39.39,623298.0
2018-01-09 09:30:00,39.42,40.0,39.42,39.98,351519.0,39.42,40.0,39.42,39.98,351519.0
2018-01-09 10:00:00,39.97,39.98,39.8,39.89,403686.0,39.97,39.98,39.8,39.89,403686.0
2018-01-09 10:30:00,39.87,39.89,39.62,39.71,234534.0,39.87,39.89,39.62,39.71,234534.0
2018-01-09 11:00:00,39.71,39.77,39.61,39.7,243474.0,39.71,39.77,39.61,39.7,243474.0
2018-01-09 11:30:00,39.7,39.7,39.34,39.53,311097.0,39.7,39.7,39.34,39.53,311097.0
2018-01-09 12:00:00,39.52,39.72,39.5,39.72,188922.0,39.52,39.72,39.5,39.72,188922.0
2018-01-09 12:30:00,39.72,39.75,39.6,39.62,191820.0,39.72,39.75,39.6,39.62,191820.0
2018-01-09 13:00:00,39.62,39.81,39.62,39.8,118017.0,39.62,39.81,39.62,39.8,118017.0
2018-01-09 13:30:00,39.81,39.86,39.79,39.83,104952.0,39.81,39.86,39.79,39.83,104952.0
2018-01-09 14:00:00,39.84,39.89,39.83,39.83,174819.0,39.84,39.89,39.83,39.83,174819.0
2018-01-09 14:30:00,39.84,39.89,39.83,39.86,178839.0,39.84,39.89,39.83,39.86,178839.0
2018-01-09 15:00:00,39.86,39.89,39.81,39.85,331749.0,39.86,39.89,39.81,39.85,331749.0
2018-01-09 15:30:00,39.86,39.99,39.82,39.85,651828.0,39.86,39.99,39.82,39.85,651828.0
2018-01-10 09:30:00,39.65,39.65,39.09,39.22,169719.0,39.65,39.65,39.09,39.22,169719.0
2018-01-10 10:00:00,39.24,39.47,39.17,39.4,115221.0,39.24,39.47,39.17,39.4,115221.0
2018-01-10 10:30:00,39.39,39.44,39.36,39.42,56382.0,39.39,39.44,39.36,39.42,56382.0
2018-01-10 11:00:00,39.42,39.53,39.41,39.43,116220.0,39.42,39.53,39.41,39.43,116220.0
2018-01-10 11:30:00,39.42,39.5,39.33,39.33,101673.0,39.42,39.5,39.33,39.33,101673.0
2018-01-10 12:00:00,39.34,39.34,39.2,39.31,118032.0,39.34,39.34,39.2,39.31,118032.0
2018-01-10 12:30:00,39.29,39.32,39.28,39.28,32088.0,39.29,39.32,39.28,39.28,32088.0
2018-01-10 13:00:00,39.29,39.33,39.26,39.31,75435.0,39.29,39.33,39.26,39.31,75435.0
2018-01-10 13:30:00,39.31,39.44,39.29,39.43,88527.0,39.31,39.44,39.29,39.43,88527.0
2018-01-10 14:00:00,39.43,39.43,39.19,39.2,83202.0,39.43,39.43,39.19,39.2,83202.0
2018-01-10 14:30:00,39.2,39.31,39.19,39.31,66267.0,39.2,39.31,39.19,39.31,66267.0
2018-01-10 15:00:00,39.32,39.43,39.32,39.41,94311.0,39.32,39.43,39.32,39.41,94311.0
2018-01-10 15:30:00,39.4,39.51,39.4,39.5,292692.0,39.4,39.51,39.4,39.5,292692.0
2018-01-11 09:30:00,39.52,39.6,39.33,39.33,106362.0,39.52,39.6,39.33,39.33,106362.0
2018-01-11 10:00:00,39.33,39.34,39.17,39.33,230691.0,39.33,39.34,39.17,39.33,230691.0
2018-01-11 10:30:00,39.33,39.36,39.17,39.35,94176.0,39.33,39.36,39.17,39.35,94176.0
2018-01-11 11:00:00,39.34,39.47,39.31,39.45,139794.0,39.34,39.47,39.31,39.45,139794.0
2018-01-11 11:30:00,39.44,39.53,39.37,39.47,62292.0,39.44,39.53,39.37,39.47,62292.0
2018-01-11 12:00:00,39.49,39.5,39.12,39.45,422361.0,39.49,39.5,39.12,39.45,422361.0
2018-01-11 12:30:00,39.44,39.64,39.44,39.61,147078.0,39.44,39.64,39.44,39.61,147078.0
2018-01-11 13:00:00,39.6,39.7,39.57,39.59,79833.0,39.6,39.7,39.57,39.59,79833.0
2018-01-11 13:30:00,39.58,39.6,39.55,39.58,40752.0,39.58,39.6,39.55,39.58,40752.0
2018-01-11 14:00:00,39.56,39.75,39.55,39.72,102546.0,39.56,39.75,39.55,39.72,102546.0
2018-01-11 14:30:00,39.72,39.81,39.72,39.8,147594.0,39.72,39.81,39.72,39.8,147594.0
2018-01-11 15:00:00,39.78,39.91,39.78,39.89,150438.0,39.78,39.91,39.78,39.89,150438.0
2018-01-11 15:30:00,39.89,40.0,39.86,39.99,649491.0,39.89,40.0,39.86,39.99,649491.0
2018-01-12 09:30:00,40.0,40.0,39.7,39.92,131154.0,40.0,40.0,39.7,39.92,131154.0
2018-01-12 10:00:00,39.93,40.15,39.9,40.06,232860.0,39.93,40.15,39.9,40.06,232860.0
2018-01-12 10:30:00,40.05,40.26,40.0,40.23,177450.0,40.05,40.26,40.0,40.23,177450.0
2018-01-12 11:00:00,40.24,40.24,39.99,40.08,119268.0,40.24,40.24,39.99,40.08,119268.0
2018-01-12 11:30:00,40.07,40.07,39.95,39.97,105534.0,40.07,40.07,39.95,39.97,105534.0
2018-01-12 12:00:00,39.99,40.03,39.93,39.93,91224.0,39.99,40.03,39.93,39.93,91224.0
2018-01-12 12:30:00,39.94,39.94,39.84,39.91,71280.0,39.94,39.94,39.84,39.91,71280.0
2018-01-12 13:00:00,39.91,40.05,39.88,40.02,85176.0,39.91,40.05,39.88,40.02,85176.0
2018-01-12 13:30:00,40.03,40.08,39.94,40.07,102951.0,40.03,40.08,39.94,40.07,102951.0
2018-01-12 14:00:00,40.08,40.16,40.04,40.14,154173.0,40.08,40.16,40.04,40.14,154173.0
2018-01-12 14:30:00,40.14,40.27,40.09,40.23,132420.0,40.14,40.27,40.09,40.23,132420.0
2018-01-12 15:00:00,40.23,40.25,40.12,40.2,191310.0,40.23,40.25,40.12,40.2,191310.0
2018-01-12 15:30:00,40.19,40.33,40.19,40.27,538509.0,40.19,40.33,40.19,40.27,538509.0
2018-01-16 09:30:00,40.45,40.71,40.24,40.64,406419.0,40.45,40.71,40.24,40.64,406419.0
2018-01-16 10:00:00,40.64,40.98,40.63,40.79,279678.0,40.64,40.98,40.63,40.79,279678.0
2018-01-16 10:30:00,40.78,40.89,40.73,40.88,310143.0,40.78,40.89,40.73,40.88,310143.0
2018-01-16 11:00:00,40.89,40.89,40.71,40.87,271359.0,40.89,40.89,40.71,40.87,271359.0
2018-01-16 11:30:00,40.85,40.87,40.58,40.67,112671.0,40.85,40.87,40.58,40.67,112671.0
2018-01-16 12:00:00,40.66,40.75,40.59,40.61,157140.0,40.66,40.75,40.59,40.61,157140.0
2018-01-16 12:30:00,40.61,40.75,40.59,40.73,131070.0,40.61,40.75,40.59,40.73,131070.0
2018-01-16 13:00:00,40.73,40.76,40.48,40.48,203226.0,40.73,40.76,40.48,40.48,203226.0
2018-01-16 13:30:00,40.48,40.55,40.37,40.52,216264.0,40.48,40.55,40.37,40.52,216264.0
2018-01-16 14:00:00,40.53,40.57,40.25,40.27,222948.0,40.53,40.57,40.25,40.27,222948.0
2018-01-16 14:30:00,40.28,40.28,40.05,40.1,167673.0,40.28,40.28,40.05,40.1,167673.0
2018-01-16 15:00:00,40.12,40.21,40.1,40.18,242820.0,40.12,40.21,40.1,40.18,242820.0
2018-01-16 15:30:00,40.17,40.21,40.0,40.02,591549.0,40.17,40.21,40.0,40.02,591549.0
2018-01-17 09:30:00,40.28,40.37,39.98,40.11,221352.0,40.28,40.37,39.98,40.11,221352.0
2018-01-17 10:00:00,40.09,40.39,40.09,40.19,108411.0,40.09,40.39,40.09,40.19,108411.0
2018-01-17 10:30:00,40.23,40.27,40.14,40.24,61167.0,40.23,40.27,40.14,40.24,61167.0
2018-01-17 11:00:00,40.27,40.34,40.15,40.26,236208.0,40.27,40.34,40.15,40.26,236208.0
2018-01-17 11:30:00,40.24,40.34,40.2,40.29,165519.0,40.24,40.34,40.2,40.29,165519.0
2018-01-17 12:00:00,40.29,40.34,40.21,40.27,97005.0,40.29,40.34,40.21,40.27,97005.0
2018-01-17 12:30:00,40.27,40.27,40.12,40.21,182844.0,40.27,40.27,40.12,40.21,182844.0
2018-01-17 13:00:00,40.21,40.25,40.16,40.16,47283.0,40.21,40.25,40.16,40.16,47283.0
2018-01-17 13:30:00,40.19,40.24,40.08,40.08,84204.0,40.19,40.24,40.08,40.08,84204.0
2018-01-17 14:00:00,40.09,40.23,40.08,40.19,101367.0,40.09,40.23,40.08,40.19,101367.0
2018-01-17 14:30:00,40.19,40.23,40.14,40.18,113262.0,40.19,40.23,40.14,40.18,113262.0
2018-01-17 15:00:00,40.17,40.26,40.16,40.16,112659.0,40.17,40.26,40.16,40.16,112659.0
2018-01-17 15:30:00,40.17,40.25,40.07,40.15,500106.0,40.17,40.25,40.07,40.15,500106.0
2018-01-18 09:30:00,40.06,40.29,39.98,40.18,89070.0,40.06,40.29,39.98,40.18,89070.0
2018-01-18 10:00:00,40.17,40.25,40.1,40.24,107394.0,40.17,40.25,40.1,40.24,107394.0
2018-01-18 10:30:00,40.25,40.28,40.15,40.21,54822.0,40.25,40.28,40.15,40.21,54822.0
2018-01-18 11:00:00,40.24,40.27,40.1,40.1,89652.0,40.24,40.27,40.1,40.1,89652.0
2018-01-18 11:30:00,40.11,40.18,40.09,40.12,86331.0,40.11,40.18,40.09,40.12,86331.0
2018-01-18 12:00:00,40.11,40.18,40.09,40.18,51513.0,40.11,40.18,40.09,40.18,51513.0
2018-01-18 12:30:00,40.18,40.25,40.18,40.23,32037.0,40.18,40.25,40.18,40.23,32037.0
2018-01-18 13:00:00,40.22,40.22,40.11,40.18,39984.0,40.22,40.22,40.11,40.18,39984.0
2018-01-18 13:30:00,40.19,40.33,40.18,40.33,45705.0,40.19,40.33,40.18,40.33,45705.0
2018-01-18 14:00:00,40.33,40.5,40.3,40.5,115878.0,40.33,40.5,40.3,40.5,115878.0
2018-01-18 14:30:00,40.51,40.57,40.47,40.52,75954.0,40.51,40.57,40.47,40.52,75954.0
2018-01-18 15:00:00,40.53,40.59,40.49,40.57,102831.0,40.53,40.59,40.49,40.57,102831.0
2018-01-18 15:30:00,40.57,40.59,40.48,40.57,275454.0,40.57,40.59,40.48,40.57,275454.0
2018-01-19 09:30:00,40.68,41.37,40.62,41.29,620757.0,40.68,41.37,40.62,41.29,620757.0
2018-01-19 10:00:00,41.26,41.3,41.11,41.25,216435.0,41.26,41.3,41.11,41.25,216435.0
2018-01-19 10:30:00,41.24,41.31,41.17,41.21,133377.0,41.24,41.31,41.17,41.21,133377.0
2018-01-19 11:00:00,41.22,41.26,41.17,41.23,159453.0,41.22,41.26,41.17,41.23,159453.0
2018-01-19 11:30:00,41.21,41.33,41.19,41.22,100860.0,41.21,41.33,41.19,41.22,100860.0
2018-01-19 12:00:00,41.2,41.25,41.16,41.2,100386.0,41.2,41.25,41.16,41.2,100386.0
2018-01-19 12:30:00,41.19,41.22,41.13,41.16,104535.0,41.19,41.22,41.13,41.16,104535.0
2018-01-19 13:00:00,41.14,41.2,41.11,41.18,80781.0,41.14,41.2,41.11,41.18,80781.0
2018-01-19 13:30:00,41.2,41.22,41.14,41.15,89910.0,41.2,41.22,41.14,41.15,89910.0
2018-01-19 14:00:00,41.16,41.24,41.15,41.21,88431.0,41.16,41.24,41.15,41.21,88431.0
2018-01-19 14:30:00,41.21,41.28,41.2,41.27,108792.0,41.21,41.28,41.2,41.27,108792.0
2018-01-19 15:00:00,41.27,41.31,41.2,41.28,212145.0,41.27,41.31,41.2,41.28,212145.0
2018-01-19 15:30:00,41.29,41.33,41.25,41.32,392214.0,41.29,41.33,41.25,41.32,392214.0
2018-01-22 09:30:00,41.25,41.29,41.12,41.21,212607.0,41.25,41.29,41.12,41.21,212607.0
2018-01-22 10:00:00,41.21,41.32,41.16,41.22,179280.0,41.21,41.32,41.16,41.22,179280.0
2018-01-22 10:30:00,41.23,41.26,41.12,41.18,648852.0,41.23,41.26,41.12,41.18,648852.0
2018-01-22 11:00:00,41.17,41.21,41.09,41.13,124752.0,41.17,41.21,41.09,41.13,124752.0
2018-01-22 11:30:00,41.13,41.15,41.06,41.11,161577.0,41.13,41.15,41.06,41.11,161577.0
2018-01-22 12:00:00,41.09,41.27,41.08,41.26,113082.0,41.09,41.27,41.08,41.26,113082.0
2018-01-22 12:30:00,41.27,41.33,41.24,41.28,104433.0,41.27,41.33,41.24,41.28,104433.0
2018-01-22 13:00:00,41.29,41.41,41.27,41.38,99960.0,41.29,41.41,41.27,41.38,99960.0
2018-01-22 13:30:00,41.38,41.38,41.27,41.29,83604.0,41.38,41.38,41.27,41.29,83604.0
2018-01-22 14:00:00,41.31,41.33,41.26,41.31,105879.0,41.31,41.33,41.26,41.31,105879.0
2018-01-22 14:30:00,41.31,41.5,41.31,41.42,114840.0,41.31,41.5,41.31,41.42,114840.0
2018-01-22 15:00:00,41.42,41.46,41.37,41.38,89082.0,41.42,41.46,41.37,41.38,89082.0
2018-01-22 15:30:00,41.38,41.52,41.34,41.52,406950.0,41.38,41.52,41.34,41.52,406950.0
2018-01-23 09:30:00,41.3,41.46,41.13,41.23,228501.0,41.3,41.46,41.13,41.23,228501.0
2018-01-23 10:00:00,41.23,41.73,41.15,41.73,236226.0,41.23,41.73,41.15,41.73,236226.0
2018-01-23 10:30:00,41.7,41.83,41.67,41.77,204957.0,41.7,41.83,41.67,41.77,204957.0
2018-01-23 11:00:00,41.77,41.78,41.62,41.65,83928.0,41.77,41.78,41.62,41.65,83928.0
2018-01-23 11:30:00,41.67,41.67,41.53,41.61,95679.0,41.67,41.67,41.53,41.61,95679.0
2018-01-23 12:00:00,41.6,41.63,41.55,41.59,67203.0,41.6,41.63,41.55,41.59,67203.0
2018-01-23 12:30:00,41.6,41.66,41.58,41.62,79500.0,41.6,41.66,41.58,41.62,79500.0
2018-01-23 13:00:00,41.62,41.66,41.58,41.63,95352.0,41.62,41.66,41.58,41.63,95352.0
2018-01-23 13:30:00,41.63,41.69,41.59,41.63,151392.0,41.63,41.69,41.59,41.63,151392.0
2018-01-23 14:00:00,41.62,41.63,41.51,41.56,111384.0,41.62,41.63,41.51,41.56,111384.0
2018-01-23 14:30:00,41.56,41.6,41.53,41.59,120708.0,41.56,41.6,41.53,41.59,120708.0
2018-01-23 15:00:00,41.59,41.59,41.46,41.48,128448.0,41.59,41.59,41.46,41.48,128448.0
2018-01-23 15:30:00,41.49,41.52,41.45,41.47,425193.0,41.49,41.52,41.45,41.47,425193.0
2018-01-24 09:30:00,41.63,41.75,41.42,41.72,159654.0,41.63,41.75,41.42,41.72,159654.0
2018-01-24 10:00:00,41.67,41.9,41.65,41.74,181947.0,41.67,41.9,41.65,41.74,181947.0
2018-01-24 10:30:00,41.76,41.81,41.49,41.53,84087.0,41.76,41.81,41.49,41.53,84087.0
2018-01-24 11:00:00,41.55,41.62,41.37,41.44,89781.0,41.55,41.62,41.37,41.44,89781.0
2018-01-24 11:30:00,41.49,41.61,41.34,41.59,79650.0,41.49,41.61,41.34,41.59,79650.0
2018-01-24 12:00:00,41.61,41.61,41.41,41.48,108090.0,41.61,41.61,41.41,41.48,108090.0
2018-01-24 12:30:00,41.45,41.49,41.32,41.49,81711.0,41.45,41.49,41.32,41.49,81711.0
2018-01-24 13:00:00,41.48,41.55,41.38,41.54,42708.0,41.48,41.55,41.38,41.54,42708.0
2018-01-24 13:30:00,41.56,41.69,41.53,41.61,46155.0,41.56,41.69,41.53,41.61,46155.0
2018-01-24 14:00:00,41.62,41.66,41.55,41.62,80451.0,41.62,41.66,41.55,41.62,80451.0
2018-01-24 14:30:00,41.61,41.61,41.53,41.59,113616.0,41.61,41.61,41.53,41.59,113616.0
2018-01-24 15:00:00,41.58,41.61,41.54,41.57,137112.0,41.58,41.61,41.54,41.57,137112.0
2018-01-24 15:30:00,41.58,41.73,41.57,41.6,278655.0,41.58,41.73,41.57,41.6,278655.0
2018-01-25 09:30:00,41.89,42.18,41.79,41.91,327810.0,41.89,42.18,41.79,41.91,327810.0
2018-01-25 10:00:00,41.87,42.14,41.87,42.09,213246.0,41.87,42.14,41.87,42.09,213246.0
2018-01-25 10:30:00,42.12,42.18,41.95,42.01,415734.0,42.12,42.18,41.95,42.01,415734.0
2018-01-25 11:00:00,42.01,42.2,42.01,42.07,200487.0,42.01,42.2,42.01,42.07,200487.0
2018-01-25 11:30:00,42.05,42.14,41.95,42.03,131700.0,42.05,42.14,41.95,42.03,131700.0
2018-01-25 12:00:00,42.02,42.12,41.98,41.98,128775.0,42.02,42.12,41.98,41.98,128775.0
2018-01-25 12:30:00,41.97,42.16,41.97,42.1,69774.0,41.97,42.16,41.97,42.1,69774.0
2018-01-25 13:00:00,42.08,42.17,42.01,42.14,209286.0,42.08,42.17,42.01,42.14,209286.0
2018-01-25 13:30:00,42.16,42.34,42.15,42.29,100224.0,42.16,42.34,42.15,42.29,100224.0
2018-01-25 14:00:00,42.28,42.28,42.09,42.16,125952.0,42.28,42.28,42.09,42.16,125952.0
2018-01-25 14:30:00,42.16,42.22,42.1,42.12,151761.0,42.16,42.22,42.1,42.12,151761.0
2018-01-25 15:00:00,42.14,42.2,42.05,42.18,135594.0,42.14,42.2,42.05,42.18,135594.0
2018-01-25 15:30:00,42.17,42.18,42.04,42.08,393642.0,42.17,42.18,42.04,42.08,393642.0
2018-01-26 09:30:00,42.25,42.3,42.01,42.19,91929.0,42.25,42.3,42.01,42.19,91929.0
2018-01-26 10:00:00,42.12,42.15,41.96,42.04,104823.0,42.12,42.15,41.96,42.04,104823.0
2018-01-26 10:30:00,42.06,42.29,42.06,42.24,252825.0,42.06,42.29,42.06,42.24,252825.0
2018-01-26 11:00:00,42.25,42.27,42.14,42.17,109824.0,42.25,42.27,42.14,42.17,109824.0
2018-01-26 11:30:00,42.18,42.24,42.1,42.12,72618.0,42.18,42.24,42.1,42.12,72618.0
2018-01-26 12:00:00,42.15,42.23,42.13,42.22,74277.0,42.15,42.23,42.13,42.22,74277.0
2018-01-26 12:30:00,42.22,42.27,42.22,42.25,62172.0,42.22,42.27,42.22,42.25,62172.0
2018-01-26 13:00:00,42.25,42.31,42.23,42.25,30075.0,42.25,42.31,42.23,42.25,30075.0
2018-01-26 13:30:00,42.26,42.4,42.25,42.37,54648.0,42.26,42.4,42.25,42.37,54648.0
2018-01-26 14:00:00,42.39,42.47,42.31,42.45,112014.0,42.39,42.47,42.31,42.45,112014.0
2018-01-26 14:30:00,42.46,42.62,42.45,42.62,129111.0,42.46,42.62,42.45,42.62,129111.0
2018-01-26 15:00:00,42.62,42.7,42.58,42.6,152205.0,42.62,42.7,42.58,42.6,152205.0
2018-01-26 15:30:00,42.6,42.73,42.6,42.71,390582.0,42.6,42.73,42.6,42.71,390582.0
2018-01-29 09:30:00,42.58,42.87,42.47,42.49,308757.0,42.58,42.87,42.47,42.49,308757.0
2018-01-29 10:00:00,42.51,42.72,42.33,42.67,344232.0,42.51,42.72,42.33,42.67,344232.0
2018-01-29 10:30:00,42.69,42.69,42.32,42.44,177243.0,42.69,42.69,42.32,42.44,177243.0
2018-01-29 11:00:00,42.44,42.58,42.37,42.58,152961.0,42.44,42.58,42.37,42.58,152961.0
2018-01-29 11:30:00,42.56,42.61,42.4,42.4,84318.0,42.56,42.61,42.4,42.4,84318.0
2018-01-29 12:00:00,42.39,42.44,42.24,42.39,128067.0,42.39,42.44,42.24,42.39,128067.0
2018-01-29 12:30:00,42.41,42.5,42.36,42.49,39177.0,42.41,42.5,42.36,42.49,39177.0
2018-01-29 13:00:00,42.49,42.55,42.42,42.45,56631.0,42.49,42.55,42.42,42.45,56631.0
2018-01-29 13:30:00,42.44,42.45,42.32,42.32,61506.0,42.44,42.45,42.32,42.32,61506.0
2018-01-29 14:00:00,42.3,42.37,42.28,42.33,113826.0,42.3,42.37,42.28,42.33,113826.0
2018-01-29 14:30:00,42.33,42.41,42.28,42.38,103359.0,42.33,42.41,42.28,42.38,103359.0
2018-01-29 15:00:00,42.38,42.39,42.27,42.29,97071.0,42.38,42.39,42.27,42.29,97071.0
2018-01-29 15:30:00,42.3,42.42,42.25,42.3,348477.0,42.3,42.42,42.25,42.3,348477.0
2018-01-30 09:30:00,41.8,42.32,41.44,42.13,207864.0,41.8,42.32,41.44,42.13,207864.0
2018-01-30 10:00:00,42.1,42.33,42.05,42.2,183828.0,42.1,42.33,42.05,42.2,183828.0
2018-01-30 10:30:00,42.18,42.43,42.18,42.42,122319.0,42.18,42.43,42.18,42.42,122319.0
2018-01-30 11:00:00,42.38,42.44,42.14,42.29,221136.0,42.38,42.44,42.14,42.29,221136.0
2018-01-30 11:30:00,42.24,42.48,42.2,42.27,103599.0,42.24,42.48,42.2,42.27,103599.0
2018-01-30 12:00:00,42.29,42.47,42.29,42.38,74904.0,42.29,42.47,42.29,42.38,74904.0
2018-01-30 12:30:00,42.38,42.47,42.36,42.42,133284.0,42.38,42.47,42.36,42.42,133284.0
2018-01-30 13:00:00,42.41,42.43,42.07,42.17,109773.0,42.41,42.43,42.07,42.17,109773.0
2018-01-30 13:30:00,42.19,42.34,42.14,42.29,105552.0,42.19,42.34,42.14,42.29,105552.0
2018-01-30 14:00:00,42.3,42.4,42.29,42.4,89049.0,42.3,42.4,42.29,42.4,89049.0
2018-01-30 14:30:00,42.38,42.39,42.22,42.25,131256.0,42.38,42.39,42.22,42.25,131256.0
2018-01-30 15:00:00,42.24,42.34,42.21,42.33,131871.0,42.24,42.34,42.21,42.33,131871.0
2018-01-30 15:30:00,42.35,42.4,42.25,42.25,340200.0,42.35,42.4,42.25,42.25,340200.0
2018-01-31 09:30:00,42.41,42.45,42.17,42.32,237069.0,42.41,42.45,42.17,42.32,237069.0
2018-01-31 10:00:00,42.3,42.73,42.3,42.46,294408.0,42.3,42.73,42.3,42.46,294408.0
2018-01-31 10:30:00,42.46,42.48,42.25,42.27,133959.0,42.46,42.48,42.25,42.27,133959.0
2018-01-31 11:00:00,42.27,42.32,42.18,42.27,103407.0,42.27,42.32,42.18,42.27,103407.0
2018-01-31 11:30:00,42.24,42.39,42.23,42.24,104937.0,42.24,42.39,42.23,42.24,104937.0
2018-01-31 12:00:00,42.24,42.26,42.19,42.21,73356.0,42.24,42.26,42.19,42.21,73356.0
2018-01-31 12:30:00,42.21,42.32,42.21,42.28,60057.0,42.21,42.32,42.21,42.28,60057.0
2018-01-31 13:00:00,42.26,42.31,42.25,42.31,71910.0,42.26,42.31,42.25,42.31,71910.0
2018-01-31 13:30:00,42.31,42.59,42.28,42.45,208212.0,42.31,42.59,42.28,42.45,208212.0
2018-01-31 14:00:00,42.45,42.51,42.18,42.2,175956.0,42.45,42.51,42.18,42.2,175956.0
2018-01-31 14:30:00,42.22,42.35,42.17,42.31,200751.0,42.22,42.35,42.17,42.31,200751.0
2018-01-31 15:00:00,42.31,42.31,42.09,42.15,192411.0,42.31,42.31,42.09,42.15,192411.0
2018-01-31 15:30:00,42.16,42.34,42.15,42.19,393291.0,42.16,42.34,42.15,42.19,393291.0
2018-02-01 09:30:00,42.16,42.53,41.96,42.4,411750.0,42.16,42.53,41.96,42.4,411750.0
2018-02-01 10:00:00,42.37,42.47,42.26,42.36,211131.0,42.37,42.47,42.26,42.36,211131.0
2018-02-01 10:30:00,42.36,42.66,42.36,42.55,310014.0,42.36,42.66,42.36,42.55,310014.0
2018-02-01 11:00:00,42.54,42.58,42.34,42.36,288687.0,42.54,42.58,42.34,42.36,288687.0
2018-02-01 11:30:00,42.37,42.51,42.34,42.37,73857.0,42.37,42.51,42.34,42.37,73857.0
2018-02-01 12:00:00,42.37,42.44,42.31,42.32,95400.0,42.37,42.44,42.31,42.32,95400.0
2018-02-01 12:30:00,42.33,42.44,42.3,42.39,111936.0,42.33,42.44,42.3,42.39,111936.0
2018-02-01 13:00:00,42.39,42.47,42.3,42.35,245448.0,42.39,42.47,42.3,42.35,245448.0
2018-02-01 13:30:00,42.38,42.41,42.08,42.11,192540.0,42.38,42.41,42.08,42.11,192540.0
2018-02-01 14:00:00,42.14,42.24,42.03,42.15,200565.0,42.14,42.24,42.03,42.15,200565.0
2018-02-01 14:30:00,42.17,42.2,41.97,42.07,353067.0,42.17,42.2,41.97,42.07,353067.0
2018-02-01 15:00:00,42.08,42.25,42.04,42.21,314103.0,42.08,42.25,42.04,42.21,314103.0
2018-02-01 15:30:00,42.21,42.39,42.12,42.32,789021.0,42.21,42.39,42.12,42.32,789021.0
2018-02-02 09:30:00,44.59,46.16,44.14,45.44,1915221.0,44.59,46.16,44.14,45.44,1915221.0
2018-02-02 10:00:00,45.45,45.45,44.67,45.16,899790.0,45.45,45.45,44.67,45.16,899790.0
2018-02-02 10:30:00,45.18,45.53,45.16,45.23,484740.0,45.18,45.53,45.16,45.23,484740.0
2018-02-02 11:00:00,45.23,45.29,44.67,44.75,544932.0,45.23,45.29,44.67,44.75,544932.0
2018-02-02 11:30:00,44.75,44.82,44.53,44.56,326244.0,44.75,44.82,44.53,44.56,326244.0
2018-02-02 12:00:00,44.57,44.93,44.53,44.93,176424.0,44.57,44.93,44.53,44.93,176424.0
2018-02-02 12:30:00,44.93,45.06,44.8,44.8,218541.0,44.93,45.06,44.8,44.8,218541.0
2018-02-02 13:00:00,44.84,44.84,44.58,44.72,195471.0,44.84,44.84,44.58,44.72,195471.0
2018-02-02 13:30:00,44.73,44.75,44.56,44.56,346998.0,44.73,44.75,44.56,44.56,346998.0
2018-02-02 14:00:00,44.59,44.65,44.53,44.55,857316.0,44.59,44.65,44.53,44.55,857316.0
2018-02-02 14:30:00,44.55,44.66,44.19,44.22,547320.0,44.55,44.66,44.19,44.22,547320.0
2018-02-02 15:00:00,44.22,44.34,44.07,44.24,327873.0,44.22,44.34,44.07,44.24,327873.0
2018-02-02 15:30:00,44.24,44.24,43.82,43.93,1101618.0,44.24,44.24,43.82,43.93,1101618.0
2018-02-05 09:30:00,43.61,44.07,43.33,43.98,1065480.0,43.61,44.07,43.33,43.98,1065480.0
2018-02-05 10:00:00,43.92,44.31,43.71,44.31,612255.0,43.92,44.31,43.71,44.31,612255.0
2018-02-05 10:30:00,44.27,44.3,43.8,43.83,476934.0,44.27,44.3,43.8,43.83,476934.0
2018-02-05 11:00:00,43.83,44.08,43.8,44.06,233043.0,43.83,44.08,43.8,44.06,233043.0
2018-02-05 11:30:00,44.06,44.15,43.8,43.99,379968.0,44.06,44.15,43.8,43.99,379968.0
2018-02-05 12:00:00,43.96,44.09,43.89,44.05,266883.0,43.96,44.09,43.89,44.05,266883.0
2018-02-05 12:30:00,44.02,44.02,43.71,43.72,229998.0,44.02,44.02,43.71,43.72,229998.0
2018-02-05 13:00:00,43.71,43.73,43.45,43.47,302607.0,43.71,43.73,43.45,43.47,302607.0
2018-02-05 13:30:00,43.48,43.55,43.36,43.52,261534.0,43.48,43.55,43.36,43.52,261534.0
2018-02-05 14:00:00,43.55,43.56,43.27,43.28,306543.0,43.55,43.56,43.27,43.28,306543.0
2018-02-05 14:30:00,43.28,43.28,42.69,42.77,207792.0,43.28,43.28,42.69,42.77,207792.0
2018-02-05 15:00:00,42.72,42.98,42.0,42.96,568710.0,42.72,42.98,42.0,42.96,568710.0
2018-02-05 15:30:00,42.96,43.06,42.21,42.21,851421.0,42.96,43.06,42.21,42.21,851421.0
2018-02-06 09:30:00,41.69,42.23,41.12,41.9,887655.0,41.69,42.23,41.12,41.9,887655.0
2018-02-06 10:00:00,41.93,42.25,41.48,41.52,644367.0,41.93,42.25,41.48,41.52,644367.0
2018-02-06 10:30:00,41.54,41.86,41.21,41.81,571773.0,41.54,41.86,41.21,41.81,571773.0
2018-02-06 11:00:00,41.76,41.83,41.42,41.59,329127.0,41.76,41.83,41.42,41.59,329127.0
2018-02-06 11:30:00,41.56,41.66,41.31,41.5,177528.0,41.56,41.66,41.31,41.5,177528.0
2018-02-06 12:00:00,41.52,41.82,41.48,41.82,189255.0,41.52,41.82,41.48,41.82,189255.0
2018-02-06 12:30:00,41.75,42.02,41.58,41.72,248511.0,41.75,42.02,41.58,41.72,248511.0
2018-02-06 13:00:00,41.69,41.78,41.39,41.58,271317.0,41.69,41.78,41.39,41.58,271317.0
2018-02-06 13:30:00,41.56,41.61,41.33,41.38,233922.0,41.56,41.61,41.33,41.38,233922.0
2018-02-06 14:00:00,41.37,41.54,41.28,41.33,265020.0,41.37,41.54,41.28,41.33,265020.0
2018-02-06 14:30:00,41.37,42.07,41.31,42.05,462903.0,41.37,42.07,41.31,42.05,462903.0
2018-02-06 15:00:00,42.08,42.28,41.94,42.16,411873.0,42.08,42.28,41.94,42.16,411873.0
2018-02-06 15:30:00,42.15,42.54,41.99,42.37,887394.0,42.15,42.54,41.99,42.37,887394.0
2018-02-07 09:30:00,42.25,43.41,42.02,43.1,783177.0,42.25,43.41,42.02,43.1,783177.0
2018-02-07 10:00:00,43.1,43.42,42.92,43.16,525696.0,43.1,43.42,42.92,43.16,525696.0
2018-02-07 10:30:00,43.16,43.6,43.14,43.49,380955.0,43.16,43.6,43.14,43.49,380955.0
2018-02-07 11:00:00,43.49,43.93,43.47,43.61,300939.0,43.49,43.93,43.47,43.61,300939.0
2018-02-07 11:30:00,43.62,43.7,43.47,43.66,242844.0,43.62,43.7,43.47,43.66,242844.0
2018-02-07 12:00:00,43.66,43.86,43.62,43.77,205107.0,43.66,43.86,43.62,43.77,205107.0
2018-02-07 12:30:00,43.76,43.77,43.33,43.5,186477.0,43.76,43.77,43.33,43.5,186477.0
2018-02-07 13:00:00,43.51,43.56,43.17,43.47,174057.0,43.51,43.56,43.17,43.47,174057.0
2018-02-07 13:30:00,43.47,43.66,43.36,43.43,213876.0,43.47,43.66,43.36,43.43,213876.0
2018-02-07 14:00:00,43.43,43.65,43.3,43.65,255720.0,43.43,43.65,43.3,43.65,255720.0
2018-02-07 14:30:00,43.63,43.76,43.23,43.42,414843.0,43.63,43.76,43.23,43.42,414843.0
2018-02-07 15:00:00,43.41,43.6,43.38,43.56,208839.0,43.41,43.6,43.38,43.56,208839.0
2018-02-07 15:30:00,43.55,43.66,43.2,43.21,570087.0,43.55,43.66,43.2,43.21,570087.0
2018-02-08 09:30:00,43.32,43.44,42.73,42.78,629538.0,43.32,43.44,42.73,42.78,629538.0
2018-02-08 10:00:00,42.77,42.98,42.6,42.67,428610.0,42.77,42.98,42.6,42.67,428610.0
2018-02-08 10:30:00,42.67,42.71,42.22,42.24,264255.0,42.67,42.71,42.22,42.24,264255.0
2018-02-08 11:00:00,42.24,42.74,42.22,42.34,235875.0,42.24,42.74,42.22,42.34,235875.0
2018-02-08 11:30:00,42.37,42.58,42.2,42.47,176499.0,42.37,42.58,42.2,42.47,176499.0
2018-02-08 12:00:00,42.45,42.48,42.14,42.19,261738.0,42.45,42.48,42.14,42.19,261738.0
2018-02-08 12:30:00,42.17,42.21,41.78,42.07,187425.0,42.17,42.21,41.78,42.07,187425.0
2018-02-08 13:00:00,42.02,42.52,41.99,42.24,266625.0,42.02,42.52,41.99,42.24,266625.0
2018-02-08 13:30:00,42.22,42.59,42.19,42.34,198786.0,42.22,42.59,42.19,42.34,198786.0
2018-02-08 14:00:00,42.34,42.51,42.17,42.17,191622.0,42.34,42.51,42.17,42.17,191622.0
2018-02-08 14:30:00,42.17,42.26,41.96,42.04,342660.0,42.17,42.26,41.96,42.04,342660.0
2018-02-08 15:00:00,42.04,42.15,41.75,41.96,200190.0,42.04,42.15,41.75,41.96,200190.0
2018-02-08 15:30:00,41.91,41.97,41.23,41.26,800703.0,41.91,41.97,41.23,41.26,800703.0
2018-02-09 09:30:00,41.53,41.64,41.0,41.43,293184.0,41.53,41.64,41.0,41.43,293184.0
2018-02-09 10:00:00,41.34,41.69,41.21,41.53,169017.0,41.34,41.69,41.21,41.53,169017.0
2018-02-09 10:30:00,41.52,41.52,40.8,41.25,124950.0,41.52,41.52,40.8,41.25,124950.0
2018-02-09 11:00:00,41.24,41.51,41.23,41.28,88599.0,41.24,41.51,41.23,41.28,88599.0
2018-02-09 11:30:00,41.33,41.39,41.11,41.12,110610.0,41.33,41.39,41.11,41.12,110610.0
2018-02-09 12:00:00,41.11,41.19,40.81,40.87,209487.0,41.11,41.19,40.81,40.87,209487.0
2018-02-09 12:30:00,40.86,41.1,40.63,41.06,155448.0,40.86,41.1,40.63,41.06,155448.0
2018-02-09 13:00:00,41.06,41.06,40.47,40.67,182631.0,41.06,41.06,40.47,40.67,182631.0
2018-02-09 13:30:00,40.63,41.05,40.47,40.93,217629.0,40.63,41.05,40.47,40.93,217629.0
2018-02-09 14:00:00,40.85,41.91,40.85,41.76,348327.0,40.85,41.91,40.85,41.76,348327.0
2018-02-09 14:30:00,41.71,41.75,41.46,41.57,198360.0,41.71,41.75,41.46,41.57,198360.0
2018-02-09 15:00:00,41.56,41.85,41.37,41.75,326823.0,41.56,41.85,41.37,41.75,326823.0
2018-02-09 15:30:00,41.73,42.49,41.71,42.08,670821.0,41.73,42.49,41.71,42.08,670821.0
2018-02-12 09:30:00,42.28,42.43,41.92,42.05,323124.0,42.28,42.43,41.92,42.05,323124.0
2018-02-12 10:00:00,42.09,42.32,41.62,41.85,239889.0,42.09,42.32,41.62,41.85,239889.0
2018-02-12 10:30:00,41.85,42.08,41.72,41.97,426426.0,41.85,42.08,41.72,41.97,426426.0
2018-02-12 11:00:00,41.97,42.33,41.78,42.31,125463.0,41.97,42.33,41.78,42.31,125463.0
2018-02-12 11:30:00,42.29,42.62,42.14,42.61,176232.0,42.29,42.62,42.14,42.61,176232.0
2018-02-12 12:00:00,42.63,42.74,42.46,42.63,130167.0,42.63,42.74,42.46,42.63,130167.0
2018-02-12 12:30:00,42.63,42.63,42.34,42.36,89574.0,42.63,42.63,42.34,42.36,89574.0
2018-02-12 13:00:00,42.38,42.45,42.34,42.43,90561.0,42.38,42.45,42.34,42.43,90561.0
2018-02-12 13:30:00,42.45,42.7,42.38,42.64,126225.0,42.45,42.7,42.38,42.64,126225.0
2018-02-12 14:00:00,42.64,42.64,42.49,42.6,108051.0,42.64,42.64,42.49,42.6,108051.0
2018-02-12 14:30:00,42.58,42.68,42.44,42.47,109623.0,42.58,42.68,42.44,42.47,109623.0
2018-02-12 15:00:00,42.48,42.69,42.46,42.5,123573.0,42.48,42.69,42.46,42.5,123573.0
2018-02-12 15:30:00,42.51,42.54,42.11,42.3,431649.0,42.51,42.54,42.11,42.3,431649.0
2018-02-13 09:30:00,42.07,42.18,41.71,41.96,222123.0,42.07,42.18,41.71,41.96,222123.0
2018-02-13 10:00:00,41.97,42.18,41.79,42.0,180591.0,41.97,42.18,41.79,42.0,180591.0
2018-02-13 10:30:00,42.0,42.11,41.92,41.96,148704.0,42.0,42.11,41.92,41.96,148704.0
2018-02-13 11:00:00,41.94,42.0,41.72,41.94,185904.0,41.94,42.0,41.72,41.94,185904.0
2018-02-13 11:30:00,41.96,42.03,41.9,41.9,114033.0,41.96,42.03,41.9,41.9,114033.0
2018-02-13 12:00:00,41.93,42.18,41.9,42.13,188679.0,41.93,42.18,41.9,42.13,188679.0
2018-02-13 12:30:00,42.12,42.27,42.11,42.22,110523.0,42.12,42.27,42.11,42.22,110523.0
2018-02-13 13:00:00,42.18,42.45,42.17,42.43,102684.0,42.18,42.45,42.17,42.43,102684.0
2018-02-13 13:30:00,42.44,42.54,42.39,42.5,141183.0,42.44,42.54,42.39,42.5,141183.0
2018-02-13 14:00:00,42.5,42.72,42.48,42.56,151767.0,42.5,42.72,42.48,42.56,151767.0
2018-02-13 14:30:00,42.55,42.67,42.51,42.6,169851.0,42.55,42.67,42.51,42.6,169851.0
2018-02-13 15:00:00,42.6,42.62,42.49,42.58,183336.0,42.6,42.62,42.49,42.58,183336.0
2018-02-13 15:30:00,42.58,42.59,42.41,42.47,324480.0,42.58,42.59,42.41,42.47,324480.0
2018-02-14 09:30:00,42.11,42.42,41.99,41.99,1015497.0,42.11,42.42,41.99,41.99,1015497.0
2018-02-14 10:00:00,42.01,42.8,42.0,42.58,231516.0,42.01,42.8,42.0,42.58,231516.0
2018-02-14 10:30:00,42.58,42.64,42.37,42.62,237273.0,42.58,42.64,42.37,42.62,237273.0
2018-02-14 11:00:00,42.62,42.81,42.5,42.61,228900.0,42.62,42.81,42.5,42.61,228900.0
2018-02-14 11:30:00,42.61,42.68,42.48,42.66,122274.0,42.61,42.68,42.48,42.66,122274.0
2018-02-14 12:00:00,42.65,42.7,42.61,42.68,154377.0,42.65,42.7,42.61,42.68,154377.0
2018-02-14 12:30:00,42.67,43.0,42.67,42.95,258960.0,42.67,43.0,42.67,42.95,258960.0
2018-02-14 13:00:00,42.97,43.33,42.97,43.22,280068.0,42.97,43.33,42.97,43.22,280068.0
2018-02-14 13:30:00,43.21,43.48,43.2,43.38,266187.0,43.21,43.48,43.2,43.38,266187.0
2018-02-14 14:00:00,43.38,43.54,43.33,43.34,133692.0,43.38,43.54,43.33,43.34,133692.0
2018-02-14 14:30:00,43.34,43.37,43.13,43.25,175794.0,43.34,43.37,43.13,43.25,175794.0
2018-02-14 15:00:00,43.26,43.38,43.21,43.24,176391.0,43.26,43.38,43.21,43.24,176391.0
2018-02-14 15:30:00,43.25,43.46,43.2,43.41,362586.0,43.25,43.46,43.2,43.41,362586.0
2018-02-15 09:30:00,43.72,44.07,43.51,43.84,268215.0,43.72,44.07,43.51,43.84,268215.0
2018-02-15 10:00:00,43.85,44.02,43.72,43.99,121563.0,43.85,44.02,43.72,43.99,121563.0
2018-02-15 10:30:00,44.0,44.04,43.87,43.89,142788.0,44.0,44.04,43.87,43.89,142788.0
2018-02-15 11:00:00,43.88,44.37,43.84,44.36,236271.0,43.88,44.37,43.84,44.36,236271.0
2018-02-15 11:30:00,44.34,44.61,44.28,44.57,245802.0,44.34,44.61,44.28,44.57,245802.0
2018-02-15 12:00:00,44.55,44.67,44.46,44.53,327261.0,44.55,44.67,44.46,44.53,327261.0
2018-02-15 12:30:00,44.52,44.65,44.42,44.49,95397.0,44.52,44.65,44.42,44.49,95397.0
2018-02-15 13:00:00,44.49,44.68,44.47,44.47,174975.0,44.49,44.68,44.47,44.47,174975.0
2018-02-15 13:30:00,44.47,44.63,44.43,44.56,90759.0,44.47,44.63,44.43,44.56,90759.0
2018-02-15 14:00:00,44.58,44.77,44.53,44.58,144996.0,44.58,44.77,44.53,44.58,144996.0
2018-02-15 14:30:00,44.58,44.8,44.58,44.7,439623.0,44.58,44.8,44.58,44.7,439623.0
2018-02-15 15:00:00,44.7,44.86,44.7,44.82,368889.0,44.7,44.86,44.7,44.82,368889.0
2018-02-15 15:30:00,44.83,44.9,44.73,44.9,744615.0,44.83,44.9,44.73,44.9,744615.0
2018-02-16 09:30:00,44.76,44.92,44.5,44.65,329547.0,44.76,44.92,44.5,44.65,329547.0
2018-02-16 10:00:00,44.49,44.77,44.46,44.74,156543.0,44.49,44.77,44.46,44.74,156543.0
2018-02-16 10:30:00,44.77,44.84,44.72,44.72,91215.0,44.77,44.84,44.72,44.72,91215.0
2018-02-16 11:00:00,44.76,45.02,44.75,44.9,196641.0,44.76,45.02,44.75,44.9,196641.0
2018-02-16 11:30:00,44.91,45.09,44.89,45.0,72927.0,44.91,45.09,44.89,45.0,72927.0
2018-02-16 12:00:00,45.05,45.05,44.88,44.92,78672.0,45.05,45.05,44.88,44.92,78672.0
2018-02-16 12:30:00,44.94,45.11,44.82,44.89,135777.0,44.94,45.11,44.82,44.89,135777.0
2018-02-16 13:00:00,44.9,44.94,44.72,44.75,85965.0,44.9,44.94,44.72,44.75,85965.0
2018-02-16 13:30:00,44.75,44.92,44.64,44.84,113484.0,44.75,44.92,44.64,44.84,113484.0
2018-02-16 14:00:00,44.85,44.88,44.48,44.63,70740.0,44.85,44.88,44.48,44.63,70740.0
2018-02-16 14:30:00,44.65,44.8,44.57,44.71,79299.0,44.65,44.8,44.57,44.71,79299.0
2018-02-16 15:00:00,44.71,44.8,44.64,44.64,117801.0,44.71,44.8,44.64,44.64,117801.0
2018-02-16 15:30:00,44.66,44.76,44.56,44.6,372807.0,44.66,44.76,44.56,44.6,372807.0
2018-02-20 09:30:00,44.6,45.06,44.33,44.86,326928.0,44.6,45.06,44.33,44.86,326928.0
2018-02-20 10:00:00,44.8,45.0,44.8,44.95,312189.0,44.8,45.0,44.8,44.95,312189.0
2018-02-20 10:30:00,44.93,44.94,44.73,44.83,257241.0,44.93,44.94,44.73,44.83,257241.0
2018-02-20 11:00:00,44.85,45.24,44.8,45.23,263616.0,44.85,45.24,44.8,45.23,263616.0
2018-02-20 11:30:00,45.23,45.25,44.94,45.09,167241.0,45.23,45.25,44.94,45.09,167241.0
2018-02-20 12:00:00,45.11,45.29,45.08,45.22,119682.0,45.11,45.29,45.08,45.22,119682.0
2018-02-20 12:30:00,45.22,45.31,45.11,45.29,115023.0,45.22,45.31,45.11,45.29,115023.0
2018-02-20 13:00:00,45.27,45.27,44.92,44.97,88296.0,45.27,45.27,44.92,44.97,88296.0
2018-02-20 13:30:00,44.97,45.05,44.85,44.9,121107.0,44.97,45.05,44.85,44.9,121107.0
2018-02-20 14:00:00,44.91,44.96,44.75,44.8,101841.0,44.91,44.96,44.75,44.8,101841.0
2018-02-20 14:30:00,44.78,44.91,44.77,44.85,123018.0,44.78,44.91,44.77,44.85,123018.0
2018-02-20 15:00:00,44.85,44.9,44.48,44.64,300786.0,44.85,44.9,44.48,44.64,300786.0
2018-02-20 15:30:00,44.64,44.87,44.6,44.77,439893.0,44.64,44.87,44.6,44.77,439893.0
2018-02-21 09:30:00,44.8,44.99,44.74,44.98,131529.0,44.8,44.99,44.74,44.98,131529.0
2018-02-21 10:00:00,44.99,45.27,44.86,45.27,206148.0,44.99,45.27,44.86,45.27,206148.0
2018-02-21 10:30:00,45.27,45.45,45.02,45.33,226386.0,45.27,45.45,45.02,45.33,226386.0
2018-02-21 11:00:00,45.34,45.34,45.13,45.18,84858.0,45.34,45.34,45.13,45.18,84858.0
2018-02-21 11:30:00,45.19,45.28,45.16,45.19,88746.0,45.19,45.28,45.16,45.19,88746.0
2018-02-21 12:00:00,45.19,45.41,45.19,45.28,120522.0,45.19,45.41,45.19,45.28,120522.0
2018-02-21 12:30:00,45.3,45.33,45.18,45.21,81816.0,45.3,45.33,45.18,45.21,81816.0
2018-02-21 13:00:00,45.2,45.26,45.14,45.22,100260.0,45.2,45.26,45.14,45.22,100260.0
2018-02-21 13:30:00,45.21,45.3,45.17,45.26,70836.0,45.21,45.3,45.17,45.26,70836.0
2018-02-21 14:00:00,45.25,45.63,45.22,45.47,201180.0,45.25,45.63,45.22,45.47,201180.0
2018-02-21 14:30:00,45.42,45.45,45.22,45.33,165588.0,45.42,45.45,45.22,45.33,165588.0
2018-02-21 15:00:00,45.34,45.35,44.98,45.12,167235.0,45.34,45.35,44.98,45.12,167235.0
2018-02-21 15:30:00,45.11,45.2,44.74,44.76,494748.0,45.11,45.2,44.74,44.76,494748.0
2018-02-22 09:30:00,44.75,45.3,44.7,44.82,285051.0,44.75,45.3,44.7,44.82,285051.0
2018-02-22 10:00:00,44.82,45.09,44.79,44.91,163311.0,44.82,45.09,44.79,44.91,163311.0
2018-02-22 10:30:00,44.91,45.04,44.77,44.91,175044.0,44.91,45.04,44.77,44.91,175044.0
2018-02-22 11:00:00,44.91,45.1,44.85,45.05,159216.0,44.91,45.1,44.85,45.05,159216.0
2018-02-22 11:30:00,45.04,45.25,45.01,45.25,137538.0,45.04,45.25,45.01,45.25,137538.0
2018-02-22 12:00:00,45.22,45.34,45.19,45.22,118665.0,45.22,45.34,45.19,45.22,118665.0
2018-02-22 12:30:00,45.22,45.24,45.0,45.02,205143.0,45.22,45.24,45.0,45.02,205143.0
2018-02-22 13:00:00,45.02,45.07,44.88,44.93,150897.0,45.02,45.07,44.88,44.93,150897.0
2018-02-22 13:30:00,44.95,44.96,44.69,44.83,161184.0,44.95,44.96,44.69,44.83,161184.0
2018-02-22 14:00:00,44.85,44.96,44.69,44.83,121875.0,44.85,44.96,44.69,44.83,121875.0
2018-02-22 14:30:00,44.82,44.88,44.52,44.52,143091.0,44.82,44.88,44.52,44.52,143091.0
2018-02-22 15:00:00,44.52,44.74,44.49,44.66,211848.0,44.52,44.74,44.49,44.66,211848.0
2018-02-22 15:30:00,44.66,44.73,44.45,44.56,518172.0,44.66,44.73,44.45,44.56,518172.0
2018-02-23 09:30:00,44.7,44.8,44.38,44.62,155829.0,44.7,44.8,44.38,44.62,155829.0
2018-02-23 10:00:00,44.61,44.81,44.5,44.58,140835.0,44.61,44.81,44.5,44.58,140835.0
2018-02-23 10:30:00,44.55,44.71,44.48,44.52,180015.0,44.55,44.71,44.48,44.52,180015.0
2018-02-23 11:00:00,44.54,44.77,44.54,44.71,110268.0,44.54,44.77,44.54,44.71,110268.0
2018-02-23 11:30:00,44.7,44.7,44.49,44.6,137037.0,44.7,44.7,44.49,44.6,137037.0
2018-02-23 12:00:00,44.63,44.7,44.54,44.58,113112.0,44.63,44.7,44.54,44.58,113112.0
2018-02-23 12:30:00,44.57,44.6,44.42,44.56,89790.0,44.57,44.6,44.42,44.56,89790.0
2018-02-23 13:00:00,44.54,44.54,44.34,44.48,93021.0,44.54,44.54,44.34,44.48,93021.0
2018-02-23 13:30:00,44.48,44.69,44.48,44.67,57042.0,44.48,44.69,44.48,44.67,57042.0
2018-02-23 14:00:00,44.65,44.69,44.54,44.68,71916.0,44.65,44.69,44.54,44.68,71916.0
2018-02-23 14:30:00,44.7,44.8,44.61,44.75,64206.0,44.7,44.8,44.61,44.75,64206.0
2018-02-23 15:00:00,44.79,45.04,44.78,45.04,139359.0,44.79,45.04,44.78,45.04,139359.0
2018-02-23 15:30:00,45.05,45.23,44.99,45.21,570750.0,45.05,45.23,44.99,45.21,570750.0
2018-02-26 09:30:00,45.33,45.42,44.98,45.13,163326.0,45.33,45.42,44.98,45.13,163326.0
2018-02-26 10:00:00,45.16,45.52,45.1,45.5,107496.0,45.16,45.52,45.1,45.5,107496.0
2018-02-26 10:30:00,45.52,45.66,45.41,45.51,126795.0,45.52,45.66,45.41,45.51,126795.0
2018-02-26 11:00:00,45.5,45.84,45.48,45.62,212388.0,45.5,45.84,45.48,45.62,212388.0
2018-02-26 11:30:00,45.62,45.62,45.3,45.38,143361.0,45.62,45.62,45.3,45.38,143361.0
2018-02-26 12:00:00,45.37,45.55,45.36,45.51,108906.0,45.37,45.55,45.36,45.51,108906.0
2018-02-26 12:30:00,45.53,45.55,45.43,45.48,95568.0,45.53,45.55,45.43,45.48,95568.0
2018-02-26 13:00:00,45.51,45.55,45.41,45.51,96240.0,45.51,45.55,45.41,45.51,96240.0
2018-02-26 13:30:00,45.51,45.51,45.29,45.37,76308.0,45.51,45.51,45.29,45.37,76308.0
2018-02-26 14:00:00,45.4,45.47,45.38,45.41,100614.0,45.4,45.47,45.38,45.41,100614.0
2018-02-26 14:30:00,45.4,45.45,45.26,45.42,119913.0,45.4,45.45,45.26,45.42,119913.0
2018-02-26 15:00:00,45.4,45.6,45.39,45.59,188253.0,45.4,45.6,45.39,45.59,188253.0
2018-02-26 15:30:00,45.59,45.6,45.43,45.58,360705.0,45.59,45.6,45.43,45.58,360705.0
2018-02-27 09:30:00,45.64,45.87,45.45,45.56,157704.0,45.64,45.87,45.45,45.56,157704.0
2018-02-27 10:00:00,45.57,45.95,45.54,45.86,108297.0,45.57,45.95,45.54,45.86,108297.0
2018-02-27 10:30:00,45.86,45.88,45.39,45.44,152259.0,45.86,45.88,45.39,45.44,152259.0
2018-02-27 11:00:00,45.46,45.62,45.36,45.43,84963.0,45.46,45.62,45.36,45.43,84963.0
2018-02-27 11:30:00,45.46,45.64,45.35,45.37,126738.0,45.46,45.64,45.35,45.37,126738.0
2018-02-27 12:00:00,45.37,45.52,45.3,45.35,91308.0,45.37,45.52,45.3,45.35,91308.0
2018-02-27 12:30:00,45.36,45.46,45.29,45.46,118812.0,45.36,45.46,45.29,45.46,118812.0
2018-02-27 13:00:00,45.43,45.49,45.38,45.44,60942.0,45.43,45.49,45.38,45.44,60942.0
2018-02-27 13:30:00,45.43,45.45,45.28,45.31,74289.0,45.43,45.45,45.28,45.31,74289.0
2018-02-27 14:00:00,45.33,45.35,45.14,45.23,102753.0,45.33,45.35,45.14,45.23,102753.0
2018-02-27 14:30:00,45.22,45.35,45.18,45.3,99432.0,45.22,45.35,45.18,45.3,99432.0
2018-02-27 15:00:00,45.29,45.36,45.19,45.33,114501.0,45.29,45.36,45.19,45.33,114501.0
2018-02-27 15:30:00,45.35,45.4,45.08,45.09,437964.0,45.35,45.4,45.08,45.09,437964.0
2018-02-28 09:30:00,45.16,45.47,45.16,45.3,234159.0,45.16,45.47,45.16,45.3,234159.0
2018-02-28 10:00:00,45.3,45.47,45.24,45.43,157317.0,45.3,45.47,45.24,45.43,157317.0
2018-02-28 10:30:00,45.44,45.51,44.94,45.11,172965.0,45.44,45.51,44.94,45.11,172965.0
2018-02-28 11:00:00,45.11,45.12,44.87,44.94,163812.0,45.11,45.12,44.87,44.94,163812.0
2018-02-28 11:30:00,44.96,44.99,44.75,44.98,101211.0,44.96,44.99,44.75,44.98,101211.0
2018-02-28 12:00:00,45.0,45.08,44.86,45.05,75672.0,45.0,45.08,44.86,45.05,75672.0
2018-02-28 12:30:00,45.01,45.2,44.96,45.13,96108.0,45.01,45.2,44.96,45.13,96108.0
2018-02-28 13:00:00,45.12,45.19,45.08,45.14,89064.0,45.12,45.19,45.08,45.14,89064.0
2018-02-28 13:30:00,45.16,45.3,45.12,45.29,112770.0,45.16,45.3,45.12,45.29,112770.0
2018-02-28 14:00:00,45.32,45.38,45.08,45.27,183420.0,45.32,45.38,45.08,45.27,183420.0
2018-02-28 14:30:00,45.25,45.25,44.95,44.95,91587.0,45.25,45.25,44.95,44.95,91587.0
2018-02-28 15:00:00,44.99,45.04,44.68,44.76,164892.0,44.99,45.04,44.68,44.76,164892.0
2018-02-28 15:30:00,44.77,44.9,44.54,44.55,531018.0,44.77,44.9,44.54,44.55,531018.0
2018-03-01 09:30:00,44.55,44.63,44.28,44.43,198303.0,44.55,44.63,44.28,44.43,198303.0
2018-03-01 10:00:00,44.38,44.61,44.28,44.51,423144.0,44.38,44.61,44.28,44.51,423144.0
2018-03-01 10:30:00,44.55,44.9,44.51,44.51,124056.0,44.55,44.9,44.51,44.51,124056.0
2018-03-01 11:00:00,44.49,44.83,44.49,44.57,160959.0,44.49,44.83,44.49,44.57,160959.0
2018-03-01 11:30:00,44.56,44.81,44.48,44.72,196041.0,44.56,44.81,44.48,44.72,196041.0
2018-03-01 12:00:00,44.69,44.73,44.27,44.34,114075.0,44.69,44.73,44.27,44.34,114075.0
2018-03-01 12:30:00,44.29,44.41,44.23,44.28,62697.0,44.29,44.41,44.23,44.28,62697.0
2018-03-01 13:00:00,44.22,44.23,43.93,44.14,105984.0,44.22,44.23,43.93,44.14,105984.0
2018-03-01 13:30:00,44.13,44.19,43.82,43.9,129498.0,44.13,44.19,43.82,43.9,129498.0
2018-03-01 14:00:00,43.86,43.97,43.63,43.9,250536.0,43.86,43.97,43.63,43.9,250536.0
2018-03-01 14:30:00,43.92,44.08,43.74,44.08,436461.0,43.92,44.08,43.74,44.08,436461.0
2018-03-01 15:00:00,44.03,44.37,43.95,44.31,233289.0,44.03,44.37,43.95,44.31,233289.0
2018-03-01 15:30:00,44.29,44.37,43.99,44.26,762156.0,44.29,44.37,43.99,44.26,762156.0
2018-03-02 09:30:00,44.02,44.41,43.89,44.15,171348.0,44.02,44.41,43.89,44.15,171348.0
2018-03-02 10:00:00,44.25,44.36,43.92,44.26,172281.0,44.25,44.36,43.92,44.26,172281.0
2018-03-02 10:30:00,44.29,44.51,44.18,44.32,83610.0,44.29,44.51,44.18,44.32,83610.0
2018-03-02 11:00:00,44.31,44.66,44.29,44.59,72246.0,44.31,44.66,44.29,44.59,72246.0
2018-03-02 11:30:00,44.58,44.72,44.46,44.61,121422.0,44.58,44.72,44.46,44.61,121422.0
2018-03-02 12:00:00,44.67,44.74,44.44,44.6,132447.0,44.67,44.74,44.44,44.6,132447.0
2018-03-02 12:30:00,44.6,44.85,44.48,44.82,116004.0,44.6,44.85,44.48,44.82,116004.0
2018-03-02 13:00:00,44.81,44.83,44.49,44.53,156252.0,44.81,44.83,44.49,44.53,156252.0
2018-03-02 13:30:00,44.55,44.73,44.45,44.61,91650.0,44.55,44.73,44.45,44.61,91650.0
2018-03-02 14:00:00,44.64,44.85,44.61,44.67,164586.0,44.64,44.85,44.61,44.67,164586.0
2018-03-02 14:30:00,44.67,44.91,44.59,44.81,134661.0,44.67,44.91,44.59,44.81,134661.0
2018-03-02 15:00:00,44.8,44.82,44.67,44.78,193743.0,44.8,44.82,44.67,44.78,193743.0
2018-03-02 15:30:00,44.78,45.0,44.78,44.85,646668.0,44.78,45.0,44.78,44.85,646668.0
2018-03-05 09:30:00,44.64,45.18,44.5,44.6,300924.0,44.64,45.18,44.5,44.6,300924.0
2018-03-05 10:00:00,44.63,44.75,44.54,44.75,144210.0,44.63,44.75,44.54,44.75,144210.0
2018-03-05 10:30:00,44.75,44.94,44.69,44.91,141417.0,44.75,44.94,44.69,44.91,141417.0
2018-03-05 11:00:00,44.92,45.2,44.89,45.18,158907.0,44.92,45.2,44.89,45.18,158907.0
2018-03-05 11:30:00,45.22,45.31,45.09,45.16,125310.0,45.22,45.31,45.09,45.16,125310.0
2018-03-05 12:00:00,45.16,45.22,45.05,45.11,94659.0,45.16,45.22,45.05,45.11,94659.0
2018-03-05 12:30:00,45.13,45.14,44.98,45.12,67491.0,45.13,45.14,44.98,45.12,67491.0
2018-03-05 13:00:00,45.15,45.41,45.13,45.31,194649.0,45.15,45.41,45.13,45.31,194649.0
2018-03-05 13:30:00,45.31,45.6,45.3,45.58,201153.0,45.31,45.6,45.3,45.58,201153.0
2018-03-05 14:00:00,45.59,45.63,45.43,45.51,222399.0,45.59,45.63,45.43,45.51,222399.0
2018-03-05 14:30:00,45.51,45.63,45.43,45.51,225135.0,45.51,45.63,45.43,45.51,225135.0
2018-03-05 15:00:00,45.51,45.57,45.33,45.33,293835.0,45.51,45.57,45.33,45.33,293835.0
2018-03-05 15:30:00,45.33,45.48,45.28,45.41,718821.0,45.33,45.48,45.28,45.41,718821.0
2018-03-06 09:30:00,45.54,45.57,45.26,45.38,270213.0,45.54,45.57,45.26,45.38,270213.0
2018-03-06 10:00:00,45.4,45.62,45.28,45.53,125661.0,45.4,45.62,45.28,45.53,125661.0
2018-03-06 10:30:00,45.54,45.56,45.27,45.29,175323.0,45.54,45.56,45.27,45.29,175323.0
2018-03-06 11:00:00,45.28,45.53,45.19,45.42,183846.0,45.28,45.53,45.19,45.42,183846.0
2018-03-06 11:30:00,45.42,45.46,45.32,45.44,123630.0,45.42,45.46,45.32,45.44,123630.0
2018-03-06 12:00:00,45.4,45.42,45.16,45.17,172992.0,45.4,45.42,45.16,45.17,172992.0
2018-03-06 12:30:00,45.16,45.5,45.16,45.5,124221.0,45.16,45.5,45.16,45.5,124221.0
2018-03-06 13:00:00,45.52,45.73,45.49,45.73,103722.0,45.52,45.73,45.49,45.73,103722.0
2018-03-06 13:30:00,45.71,45.8,45.58,45.58,342729.0,45.71,45.8,45.58,45.58,342729.0
2018-03-06 14:00:00,45.58,45.64,45.39,45.46,206652.0,45.58,45.64,45.39,45.46,206652.0
2018-03-06 14:30:00,45.46,45.85,45.46,45.8,152631.0,45.46,45.85,45.46,45.8,152631.0
2018-03-06 15:00:00,45.8,45.87,45.72,45.87,193968.0,45.8,45.87,45.72,45.87,193968.0
2018-03-06 15:30:00,45.87,46.0,45.87,45.96,783123.0,45.87,46.0,45.87,45.96,783123.0
2018-03-07 09:30:00,45.43,45.7,45.06,45.56,213960.0,45.43,45.7,45.06,45.56,213960.0
2018-03-07 10:00:00,45.6,45.68,45.48,45.54,69039.0,45.6,45.68,45.48,45.54,69039.0
2018-03-07 10:30:00,45.54,45.66,45.46,45.57,84525.0,45.54,45.66,45.46,45.57,84525.0
2018-03-07 11:00:00,45.55,45.56,45.3,45.36,125475.0,45.55,45.56,45.3,45.36,125475.0
2018-03-07 11:30:00,45.37,45.57,45.37,45.44,93960.0,45.37,45.57,45.37,45.44,93960.0
2018-03-07 12:00:00,45.43,45.62,45.35,45.6,118569.0,45.43,45.62,45.35,45.6,118569.0
2018-03-07 12:30:00,45.56,45.71,45.56,45.69,63774.0,45.56,45.71,45.56,45.69,63774.0
2018-03-07 13:00:00,45.67,45.83,45.53,45.83,50811.0,45.67,45.83,45.53,45.83,50811.0
2018-03-07 13:30:00,45.8,45.83,45.69,45.71,70839.0,45.8,45.83,45.69,45.71,70839.0
2018-03-07 14:00:00,45.7,45.82,45.65,45.76,52671.0,45.7,45.82,45.65,45.76,52671.0
2018-03-07 14:30:00,45.77,45.84,45.72,45.8,91581.0,45.77,45.84,45.72,45.8,91581.0
2018-03-07 15:00:00,45.78,45.95,45.78,45.9,87198.0,45.78,45.95,45.78,45.9,87198.0
2018-03-07 15:30:00,45.9,45.95,45.84,45.92,301107.0,45.9,45.95,45.84,45.92,301107.0
2018-03-08 09:30:00,46.0,46.16,45.75,45.78,342864.0,46.0,46.16,45.75,45.78,342864.0
2018-03-08 10:00:00,45.77,45.92,45.59,45.86,382143.0,45.77,45.92,45.59,45.86,382143.0
2018-03-08 10:30:00,45.82,45.98,45.81,45.91,82125.0,45.82,45.98,45.81,45.91,82125.0
2018-03-08 11:00:00,45.88,46.26,45.84,46.24,151365.0,45.88,46.26,45.84,46.24,151365.0
2018-03-08 11:30:00,46.26,46.27,46.07,46.17,140004.0,46.26,46.27,46.07,46.17,140004.0
2018-03-08 12:00:00,46.16,46.21,46.07,46.13,91878.0,46.16,46.21,46.07,46.13,91878.0
2018-03-08 12:30:00,46.13,46.14,45.94,45.97,93057.0,46.13,46.14,45.94,45.97,93057.0
2018-03-08 13:00:00,45.98,46.03,45.84,45.87,68253.0,45.98,46.03,45.84,45.87,68253.0
2018-03-08 13:30:00,45.87,45.96,45.82,45.93,94032.0,45.87,45.96,45.82,45.93,94032.0
2018-03-08 14:00:00,45.92,45.94,45.8,45.86,55839.0,45.92,45.94,45.8,45.86,55839.0
2018-03-08 14:30:00,45.86,45.93,45.78,45.92,54387.0,45.86,45.93,45.78,45.92,54387.0
2018-03-08 15:00:00,45.93,46.13,45.92,45.98,137058.0,45.93,46.13,45.92,45.98,137058.0
2018-03-08 15:30:00,45.99,46.1,45.82,46.08,341784.0,45.99,46.1,45.82,46.08,341784.0
2018-03-09 09:30:00,46.34,46.47,45.88,45.91,238074.0,46.34,46.47,45.88,45.91,238074.0
2018-03-09 10:00:00,45.92,46.09,45.92,45.97,101622.0,45.92,46.09,45.92,45.97,101622.0
2018-03-09 10:30:00,45.99,46.18,45.95,46.1,93144.0,45.99,46.18,45.95,46.1,93144.0
2018-03-09 11:00:00,46.09,46.1,45.91,45.99,100113.0,46.09,46.1,45.91,45.99,100113.0
2018-03-09 11:30:00,46.01,46.12,45.99,46.11,166062.0,46.01,46.12,45.99,46.11,166062.0
2018-03-09 12:00:00,46.13,46.38,46.13,46.24,280440.0,46.13,46.38,46.13,46.24,280440.0
2018-03-09 12:30:00,46.23,46.41,46.23,46.4,147111.0,46.23,46.41,46.23,46.4,147111.0
2018-03-09 13:00:00,46.43,46.69,46.43,46.63,146460.0,46.43,46.69,46.43,46.63,146460.0
2018-03-09 13:30:00,46.61,46.65,46.45,46.47,94191.0,46.61,46.65,46.45,46.47,94191.0
2018-03-09 14:00:00,46.46,46.52,46.33,46.39,116814.0,46.46,46.52,46.33,46.39,116814.0
2018-03-09 14:30:00,46.42,46.52,46.4,46.41,64743.0,46.42,46.52,46.4,46.41,64743.0
2018-03-09 15:00:00,46.42,46.48,46.37,46.43,89349.0,46.42,46.48,46.37,46.43,89349.0
2018-03-09 15:30:00,46.44,46.48,46.32,46.44,298338.0,46.44,46.48,46.32,46.44,298338.0
2018-03-12 09:30:00,46.5,46.57,46.24,46.42,369465.0,46.5,46.57,46.24,46.42,369465.0
2018-03-12 10:00:00,46.38,46.7,46.3,46.7,492753.0,46.38,46.7,46.3,46.7,492753.0
2018-03-12 10:30:00,46.72,46.87,46.6,46.65,129324.0,46.72,46.87,46.6,46.65,129324.0
2018-03-12 11:00:00,46.63,46.63,46.43,46.51,136500.0,46.63,46.63,46.43,46.51,136500.0
2018-03-12 11:30:00,46.54,46.55,46.42,46.44,129108.0,46.54,46.55,46.42,46.44,129108.0
2018-03-12 12:00:00,46.45,46.73,46.43,46.69,102642.0,46.45,46.73,46.43,46.69,102642.0
2018-03-12 12:30:00,46.69,46.71,46.52,46.55,67086.0,46.69,46.71,46.52,46.55,67086.0
2018-03-12 13:00:00,46.58,46.73,46.58,46.62,44007.0,46.58,46.73,46.58,46.62,44007.0
2018-03-12 13:30:00,46.63,46.7,46.55,46.57,94044.0,46.63,46.7,46.55,46.57,94044.0
2018-03-12 14:00:00,46.55,46.64,46.45,46.47,147462.0,46.55,46.64,46.45,46.47,147462.0
2018-03-12 14:30:00,46.46,46.59,46.42,46.59,109995.0,46.46,46.59,46.42,46.59,109995.0
2018-03-12 15:00:00,46.58,46.76,46.57,46.74,135342.0,46.58,46.76,46.57,46.74,135342.0
2018-03-12 15:30:00,46.73,46.92,46.68,46.68,425664.0,46.73,46.92,46.68,46.68,425664.0
2018-03-13 09:30:00,46.96,47.12,46.83,47.04,222012.0,46.96,47.12,46.83,47.04,222012.0
2018-03-13 10:00:00,47.04,47.04,46.86,46.89,101133.0,47.04,47.04,46.86,46.89,101133.0
2018-03-13 10:30:00,46.89,47.08,46.78,47.04,223809.0,46.89,47.08,46.78,47.04,223809.0
2018-03-13 11:00:00,47.06,47.22,47.06,47.15,167685.0,47.06,47.22,47.06,47.15,167685.0
2018-03-13 11:30:00,47.16,47.18,47.04,47.1,125286.0,47.16,47.18,47.04,47.1,125286.0
2018-03-13 12:00:00,47.07,47.07,46.85,46.87,217239.0,47.07,47.07,46.85,46.87,217239.0
2018-03-13 12:30:00,46.9,47.06,46.89,46.98,140391.0,46.9,47.06,46.89,46.98,140391.0
2018-03-13 13:00:00,46.99,47.16,46.98,47.14,55566.0,46.99,47.16,46.98,47.14,55566.0
2018-03-13 13:30:00,47.15,47.17,46.92,46.92,95721.0,47.15,47.17,46.92,46.92,95721.0
2018-03-13 14:00:00,46.94,46.99,46.71,46.79,232881.0,46.94,46.99,46.71,46.79,232881.0
2018-03-13 14:30:00,46.79,46.88,46.76,46.82,125652.0,46.79,46.88,46.76,46.82,125652.0
2018-03-13 15:00:00,46.83,46.86,46.68,46.72,164649.0,46.83,46.86,46.68,46.72,164649.0
2018-03-13 15:30:00,46.74,46.95,46.65,46.92,722655.0,46.74,46.95,46.65,46.92,722655.0
2018-03-14 09:30:00,47.0,47.24,46.76,46.96,585096.0,47.0,47.24,46.76,46.96,585096.0
2018-03-14 10:00:00,46.98,47.13,46.92,47.13,152187.0,46.98,47.13,46.92,47.13,152187.0
2018-03-14 10:30:00,47.1,47.25,47.07,47.08,167037.0,47.1,47.25,47.07,47.08,167037.0
2018-03-14 11:00:00,47.09,47.09,46.8,46.89,145707.0,47.09,47.09,46.8,46.89,145707.0
2018-03-14 11:30:00,46.89,46.9,46.71,46.71,308799.0,46.89,46.9,46.71,46.71,308799.0
2018-03-14 12:00:00,46.76,46.78,46.64,46.68,75003.0,46.76,46.78,46.64,46.68,75003.0
2018-03-14 12:30:00,46.7,46.8,46.67,46.77,90969.0,46.7,46.8,46.67,46.77,90969.0
2018-03-14 13:00:00,46.78,46.82,46.67,46.76,93759.0,46.78,46.82,46.67,46.76,93759.0
2018-03-14 13:30:00,46.77,47.03,46.74,46.86,111531.0,46.77,47.03,46.74,46.86,111531.0
2018-03-14 14:00:00,46.86,47.05,46.86,47.05,639177.0,46.86,47.05,46.86,47.05,639177.0
2018-03-14 14:30:00,47.05,47.1,46.78,46.91,233436.0,47.05,47.1,46.78,46.91,233436.0
2018-03-14 15:00:00,46.91,46.98,46.81,46.9,208944.0,46.91,46.98,46.81,46.9,208944.0
2018-03-14 15:30:00,46.91,47.0,46.88,47.0,351303.0,46.91,47.0,46.88,47.0,351303.0
2018-03-15 09:30:00,47.17,47.17,46.66,47.16,339720.0,47.17,47.17,46.66,47.16,339720.0
2018-03-15 10:00:00,47.17,47.37,46.9,46.99,496842.0,47.17,47.37,46.9,46.99,496842.0
2018-03-15 10:30:00,47.01,47.04,46.86,46.96,136080.0,47.01,47.04,46.86,46.96,136080.0
2018-03-15 11:00:00,46.96,47.15,46.96,47.08,219357.0,46.96,47.15,46.96,47.08,219357.0
2018-03-15 11:30:00,47.1,47.1,46.9,47.0,172959.0,47.1,47.1,46.9,47.0,172959.0
2018-03-15 12:00:00,46.98,47.02,46.87,46.9,116064.0,46.98,47.02,46.87,46.9,116064.0
2018-03-15 12:30:00,46.91,47.01,46.89,46.99,61422.0,46.91,47.01,46.89,46.99,61422.0
2018-03-15 13:00:00,46.99,47.05,46.97,47.04,119805.0,46.99,47.05,46.97,47.04,119805.0
2018-03-15 13:30:00,47.04,47.05,46.83,46.87,49206.0,47.04,47.05,46.83,46.87,49206.0
2018-03-15 14:00:00,46.85,46.94,46.84,46.88,142008.0,46.85,46.94,46.84,46.88,142008.0
2018-03-15 14:30:00,46.9,46.94,46.84,46.9,73917.0,46.9,46.94,46.84,46.9,73917.0
2018-03-15 15:00:00,46.92,47.02,46.92,46.97,123180.0,46.92,47.02,46.92,46.97,123180.0
2018-03-15 15:30:00,46.98,47.09,46.97,47.03,389385.0,46.98,47.09,46.97,47.03,389385.0
2018-03-16 09:30:00,47.15,47.25,46.88,47.15,732930.0,47.15,47.25,46.88,47.15,732930.0
2018-03-16 10:00:00,47.15,47.44,47.14,47.23,246765.0,47.15,47.44,47.14,47.23,246765.0
2018-03-16 10:30:00,47.26,47.31,47.22,47.31,74442.0,47.26,47.31,47.22,47.31,74442.0
2018-03-16 11:00:00,47.32,47.38,47.3,47.35,215226.0,47.32,47.38,47.3,47.35,215226.0
2018-03-16 11:30:00,47.35,47.5,47.3,47.42,540666.0,47.35,47.5,47.3,47.42,540666.0
2018-03-16 12:00:00,47.41,47.49,47.36,47.48,117312.0,47.41,47.49,47.36,47.48,117312.0
2018-03-16 12:30:00,47.47,47.67,47.46,47.61,225519.0,47.47,47.67,47.46,47.61,225519.0
2018-03-16 13:00:00,47.61,47.64,47.59,47.62,92361.0,47.61,47.64,47.59,47.62,92361.0
2018-03-16 13:30:00,47.61,47.69,47.53,47.53,143778.0,47.61,47.69,47.53,47.53,143778.0
2018-03-16 14:00:00,47.53,47.53,47.36,47.51,97746.0,47.53,47.53,47.36,47.51,97746.0
2018-03-16 14:30:00,47.5,47.56,47.49,47.54,77232.0,47.5,47.56,47.49,47.54,77232.0
2018-03-16 15:00:00,47.53,47.68,47.5,47.66,208917.0,47.53,47.68,47.5,47.66,208917.0
2018-03-16 15:30:00,47.66,47.74,47.39,47.44,1010247.0,47.66,47.74,47.39,47.44,1010247.0
2018-03-19 09:30:00,47.28,47.36,47.12,47.24,197367.0,47.28,47.36,47.12,47.24,197367.0
2018-03-19 10:00:00,47.2,47.33,47.09,47.1,226458.0,47.2,47.33,47.09,47.1,226458.0
2018-03-19 10:30:00,47.11,47.19,46.74,46.76,285627.0,47.11,47.19,46.74,46.76,285627.0
2018-03-19 11:00:00,46.76,46.89,46.65,46.67,181290.0,46.76,46.89,46.65,46.67,181290.0
2018-03-19 11:30:00,46.66,46.66,46.43,46.5,273966.0,46.66,46.66,46.43,46.5,273966.0
2018-03-19 12:00:00,46.51,46.59,46.41,46.45,202434.0,46.51,46.59,46.41,46.45,202434.0
2018-03-19 12:30:00,46.45,46.47,46.24,46.31,234849.0,46.45,46.47,46.24,46.31,234849.0
2018-03-19 13:00:00,46.32,46.34,46.01,46.19,180126.0,46.32,46.34,46.01,46.19,180126.0
2018-03-19 13:30:00,46.17,46.34,46.14,46.26,130203.0,46.17,46.34,46.14,46.26,130203.0
2018-03-19 14:00:00,46.26,46.42,46.2,46.23,195417.0,46.26,46.42,46.2,46.23,195417.0
2018-03-19 14:30:00,46.2,46.25,45.99,46.2,217314.0,46.2,46.25,45.99,46.2,217314.0
2018-03-19 15:00:00,46.18,46.34,46.06,46.23,111912.0,46.18,46.34,46.06,46.23,111912.0
2018-03-19 15:30:00,46.22,46.57,46.19,46.48,435084.0,46.22,46.57,46.19,46.48,435084.0
2018-03-20 09:30:00,46.56,46.83,46.3,46.63,218106.0,46.56,46.83,46.3,46.63,218106.0
2018-03-20 10:00:00,46.64,47.17,46.63,47.17,285336.0,46.64,47.17,46.63,47.17,285336.0
2018-03-20 10:30:00,47.17,47.22,46.82,47.03,106146.0,47.17,47.22,46.82,47.03,106146.0
2018-03-20 11:00:00,47.05,47.08,46.87,47.07,113034.0,47.05,47.08,46.87,47.07,113034.0
2018-03-20 11:30:00,47.05,47.08,46.82,46.93,74574.0,47.05,47.08,46.82,46.93,74574.0
2018-03-20 12:00:00,46.88,47.05,46.77,47.05,87873.0,46.88,47.05,46.77,47.05,87873.0
2018-03-20 12:30:00,47.05,47.17,47.05,47.13,117306.0,47.05,47.17,47.05,47.13,117306.0
2018-03-20 13:00:00,47.15,47.23,47.09,47.22,118044.0,47.15,47.23,47.09,47.22,118044.0
2018-03-20 13:30:00,47.2,47.24,47.17,47.17,81414.0,47.2,47.24,47.17,47.17,81414.0
2018-03-20 14:00:00,47.17,47.27,47.14,47.25,72723.0,47.17,47.27,47.14,47.25,72723.0
2018-03-20 14:30:00,47.25,47.27,47.18,47.23,55860.0,47.25,47.27,47.18,47.23,55860.0
2018-03-20 15:00:00,47.27,47.31,47.19,47.22,66360.0,47.27,47.31,47.19,47.22,66360.0
2018-03-20 15:30:00,47.22,47.27,47.06,47.12,241356.0,47.22,47.27,47.06,47.12,241356.0
2018-03-21 09:30:00,47.06,47.11,46.82,46.85,180594.0,47.06,47.11,46.82,46.85,180594.0
2018-03-21 10:00:00,46.84,46.87,46.24,46.35,360249.0,46.84,46.87,46.24,46.35,360249.0
2018-03-21 10:30:00,46.35,46.4,46.14,46.17,298425.0,46.35,46.4,46.14,46.17,298425.0
2018-03-21 11:00:00,46.19,46.3,46.14,46.21,106197.0,46.19,46.3,46.14,46.21,106197.0
2018-03-21 11:30:00,46.23,46.61,46.2,46.45,194373.0,46.23,46.61,46.2,46.45,194373.0
2018-03-21 12:00:00,46.44,46.48,46.32,46.37,1446078.0,46.44,46.48,46.32,46.37,1446078.0
2018-03-21 12:30:00,46.37,46.64,46.37,46.64,293361.0,46.37,46.64,46.37,46.64,293361.0
2018-03-21 13:00:00,46.65,46.84,46.64,46.81,261663.0,46.65,46.84,46.64,46.81,261663.0
2018-03-21 13:30:00,46.79,46.86,46.7,46.82,167136.0,46.79,46.86,46.7,46.82,167136.0
2018-03-21 14:00:00,46.84,47.01,46.73,46.8,184242.0,46.84,47.01,46.73,46.8,184242.0
2018-03-21 14:30:00,46.8,46.82,46.4,46.61,127974.0,46.8,46.82,46.4,46.61,127974.0
2018-03-21 15:00:00,46.6,46.85,46.58,46.68,195351.0,46.6,46.85,46.58,46.68,195351.0
2018-03-21 15:30:00,46.69,46.71,46.35,46.36,496911.0,46.69,46.71,46.35,46.36,496911.0
2018-03-22 09:30:00,46.04,46.52,45.74,46.42,377181.0,46.04,46.52,45.74,46.42,377181.0
2018-03-22 10:00:00,46.43,46.78,46.35,46.58,188274.0,46.43,46.78,46.35,46.58,188274.0
2018-03-22 10:30:00,46.56,46.6,46.28,46.3,245457.0,46.56,46.6,46.28,46.3,245457.0
2018-03-22 11:00:00,46.3,46.59,46.3,46.43,221721.0,46.3,46.59,46.3,46.43,221721.0
2018-03-22 11:30:00,46.42,46.46,46.28,46.32,152307.0,46.42,46.46,46.28,46.32,152307.0
2018-03-22 12:00:00,46.32,46.56,46.26,46.53,170997.0,46.32,46.56,46.26,46.53,170997.0
2018-03-22 12:30:00,46.52,46.64,46.47,46.52,85971.0,46.52,46.64,46.47,46.52,85971.0
2018-03-22 13:00:00,46.49,46.69,46.36,46.69,95610.0,46.49,46.69,46.36,46.69,95610.0
2018-03-22 13:30:00,46.7,46.76,46.55,46.59,116448.0,46.7,46.76,46.55,46.59,116448.0
2018-03-22 14:00:00,46.61,46.64,46.39,46.39,125295.0,46.61,46.64,46.39,46.39,125295.0
2018-03-22 14:30:00,46.39,46.52,46.32,46.34,112677.0,46.39,46.52,46.32,46.34,112677.0
2018-03-22 15:00:00,46.33,46.46,46.19,46.2,175359.0,46.33,46.46,46.19,46.2,175359.0
2018-03-22 15:30:00,46.18,46.2,45.72,45.77,775788.0,46.18,46.2,45.72,45.77,775788.0
2018-03-23 09:30:00,45.95,46.46,45.78,46.24,306555.0,45.95,46.46,45.78,46.24,306555.0
2018-03-23 10:00:00,46.24,46.33,45.99,46.05,155415.0,46.24,46.33,45.99,46.05,155415.0
2018-03-23 10:30:00,46.05,46.24,46.03,46.18,118422.0,46.05,46.24,46.03,46.18,118422.0
2018-03-23 11:00:00,46.18,46.2,45.84,45.95,141447.0,46.18,46.2,45.84,45.95,141447.0
2018-03-23 11:30:00,45.94,45.99,45.66,45.71,191784.0,45.94,45.99,45.66,45.71,191784.0
2018-03-23 12:00:00,45.77,46.04,45.77,46.01,88398.0,45.77,46.04,45.77,46.01,88398.0
2018-03-23 12:30:00,46.03,46.03,45.81,45.95,91728.0,46.03,46.03,45.81,45.95,91728.0
2018-03-23 13:00:00,45.95,46.13,45.89,46.04,141756.0,45.95,46.13,45.89,46.04,141756.0
2018-03-23 13:30:00,46.05,46.19,45.92,46.08,72999.0,46.05,46.19,45.92,46.08,72999.0
2018-03-23 14:00:00,46.07,46.12,45.8,45.85,74133.0,46.07,46.12,45.8,45.85,74133.0
2018-03-23 14:30:00,45.85,45.91,45.51,45.54,214740.0,45.85,45.91,45.51,45.54,214740.0
2018-03-23 15:00:00,45.56,45.57,45.24,45.31,402384.0,45.56,45.57,45.24,45.31,402384.0
2018-03-23 15:30:00,45.33,45.36,45.02,45.1,521184.0,45.33,45.36,45.02,45.1,521184.0
2018-03-26 09:30:00,45.63,45.95,45.37,45.89,246303.0,45.63,45.95,45.37,45.89,246303.0
2018-03-26 10:00:00,45.9,46.25,45.87,46.06,260523.0,45.9,46.25,45.87,46.06,260523.0
2018-03-26 10:30:00,46.03,46.13,45.83,45.94,187158.0,46.03,46.13,45.83,45.94,187158.0
2018-03-26 11:00:00,45.94,45.97,45.58,45.7,120084.0,45.94,45.97,45.58,45.7,120084.0
2018-03-26 11:30:00,45.7,45.97,45.65,45.92,90819.0,45.7,45.97,45.65,45.92,90819.0
2018-03-26 12:00:00,45.95,46.01,45.81,45.89,112818.0,45.95,46.01,45.81,45.89,112818.0
2018-03-26 12:30:00,45.92,46.04,45.73,45.79,96810.0,45.92,46.04,45.73,45.79,96810.0
2018-03-26 13:00:00,45.8,46.17,45.8,46.1,173766.0,45.8,46.17,45.8,46.1,173766.0
2018-03-26 13:30:00,46.11,46.41,46.1,46.16,146526.0,46.11,46.41,46.1,46.16,146526.0
2018-03-26 14:00:00,46.17,46.39,46.15,46.31,132309.0,46.17,46.39,46.15,46.31,132309.0
2018-03-26 14:30:00,46.32,46.51,46.31,46.49,129216.0,46.32,46.51,46.31,46.49,129216.0
2018-03-26 15:00:00,46.48,46.72,46.44,46.71,291210.0,46.48,46.72,46.44,46.71,291210.0
2018-03-26 15:30:00,46.71,46.91,46.68,46.77,709863.0,46.71,46.91,46.68,46.77,709863.0
2018-03-27 09:30:00,47.11,47.45,46.82,47.09,621696.0,47.11,47.45,46.82,47.09,621696.0
2018-03-27 10:00:00,47.12,47.3,46.77,46.88,246876.0,47.12,47.3,46.77,46.88,246876.0
2018-03-27 10:30:00,46.89,47.3,46.73,47.22,270378.0,46.89,47.3,46.73,47.22,270378.0
2018-03-27 11:00:00,47.21,47.25,46.83,46.86,396168.0,47.21,47.25,46.83,46.86,396168.0
2018-03-27 11:30:00,46.86,47.1,46.79,47.06,199596.0,46.86,47.1,46.79,47.06,199596.0
2018-03-27 12:00:00,47.04,47.31,47.01,47.2,117561.0,47.04,47.31,47.01,47.2,117561.0
2018-03-27 12:30:00,47.18,47.18,46.98,47.09,106692.0,47.18,47.18,46.98,47.09,106692.0
2018-03-27 13:00:00,47.11,47.21,47.01,47.04,99480.0,47.11,47.21,47.01,47.04,99480.0
2018-03-27 13:30:00,47.02,47.07,46.7,46.8,160146.0,47.02,47.07,46.7,46.8,160146.0
2018-03-27 14:00:00,46.77,46.9,46.61,46.64,103044.0,46.77,46.9,46.61,46.64,103044.0
2018-03-27 14:30:00,46.63,46.88,46.53,46.53,122889.0,46.63,46.88,46.53,46.53,122889.0
2018-03-27 15:00:00,46.54,46.57,46.02,46.02,350550.0,46.54,46.57,46.02,46.02,350550.0
2018-03-27 15:30:00,46.03,46.09,45.74,46.02,529791.0,46.03,46.09,45.74,46.02,529791.0
2018-03-28 09:30:00,46.12,46.45,45.78,46.2,460764.0,46.12,46.45,45.78,46.2,460764.0
2018-03-28 10:00:00,46.23,46.27,45.55,45.68,363636.0,46.23,46.27,45.55,45.68,363636.0
2018-03-28 10:30:00,45.64,45.78,45.44,45.74,186675.0,45.64,45.78,45.44,45.74,186675.0
2018-03-28 11:00:00,45.76,45.83,45.51,45.55,156573.0,45.76,45.83,45.51,45.55,156573.0
2018-03-28 11:30:00,45.55,45.84,45.46,45.73,120075.0,45.55,45.84,45.46,45.73,120075.0
2018-03-28 12:00:00,45.75,46.16,45.7,45.85,189231.0,45.75,46.16,45.7,45.85,189231.0
2018-03-28 12:30:00,45.85,45.94,45.61,45.61,158382.0,45.85,45.94,45.61,45.61,158382.0
2018-03-28 13:00:00,45.64,45.9,45.54,45.81,104562.0,45.64,45.9,45.54,45.81,104562.0
2018-03-28 13:30:00,45.84,46.03,45.76,45.86,412023.0,45.84,46.03,45.76,45.86,412023.0
2018-03-28 14:00:00,45.87,45.98,45.65,45.77,139524.0,45.87,45.98,45.65,45.77,139524.0
2018-03-28 14:30:00,45.77,45.99,45.7,45.7,126945.0,45.77,45.99,45.7,45.7,126945.0
2018-03-28 15:00:00,45.69,45.73,45.46,45.7,196986.0,45.69,45.73,45.46,45.7,196986.0
2018-03-28 15:30:00,45.7,45.87,45.58,45.6,394056.0,45.7,45.87,45.58,45.6,394056.0
2018-03-29 09:30:00,45.84,45.84,45.29,45.41,294210.0,45.84,45.84,45.29,45.41,294210.0
2018-03-29 10:00:00,45.43,45.71,45.38,45.44,319428.0,45.43,45.71,45.38,45.44,319428.0
2018-03-29 10:30:00,45.46,46.0,45.44,46.0,328536.0,45.46,46.0,45.44,46.0,328536.0
2018-03-29 11:00:00,46.02,46.2,45.94,46.12,181491.0,46.02,46.2,45.94,46.12,181491.0
2018-03-29 11:30:00,46.13,46.27,46.03,46.1,183945.0,46.13,46.27,46.03,46.1,183945.0
2018-03-29 12:00:00,46.11,46.4,46.07,46.38,128523.0,46.11,46.4,46.07,46.38,128523.0
2018-03-29 12:30:00,46.4,46.46,46.24,46.34,96333.0,46.4,46.46,46.24,46.34,96333.0
2018-03-29 13:00:00,46.36,46.42,46.27,46.37,107676.0,46.36,46.42,46.27,46.37,107676.0
2018-03-29 13:30:00,46.39,46.56,46.37,46.5,101544.0,46.39,46.56,46.37,46.5,101544.0
2018-03-29 14:00:00,46.46,46.67,46.45,46.61,166563.0,46.46,46.67,46.45,46.61,166563.0
2018-03-29 14:30:00,46.61,46.8,46.58,46.72,130851.0,46.61,46.8,46.58,46.72,130851.0
2018-03-29 15:00:00,46.71,46.83,46.55,46.63,252870.0,46.71,46.83,46.55,46.63,252870.0
2018-03-29 15:30:00,46.62,46.67,46.47,46.5,643938.0,46.62,46.67,46.47,46.5,643938.0
2018-04-02 09:30:00,46.41,46.52,45.9,46.01,249909.0,46.41,46.52,45.9,46.01,249909.0
2018-04-02 10:00:00,46.02,46.03,45.56,45.56,261462.0,46.02,46.03,45.56,45.56,261462.0
2018-04-02 10:30:00,45.57,45.58,45.3,45.37,414339.0,45.57,45.58,45.3,45.37,414339.0
2018-04-02 11:00:00,45.36,45.45,45.21,45.43,146766.0,45.36,45.45,45.21,45.43,146766.0
2018-04-02 11:30:00,45.45,45.46,45.04,45.23,146130.0,45.45,45.46,45.04,45.23,146130.0
2018-04-02 12:00:00,45.19,45.23,44.9,45.14,182259.0,45.19,45.23,44.9,45.14,182259.0
2018-04-02 12:30:00,45.15,45.36,45.13,45.15,140217.0,45.15,45.36,45.13,45.15,140217.0
2018-04-02 13:00:00,45.16,45.2,44.87,44.89,126894.0,45.16,45.2,44.87,44.89,126894.0
2018-04-02 13:30:00,44.91,45.07,44.72,44.73,276786.0,44.91,45.07,44.72,44.73,276786.0
2018-04-02 14:00:00,44.68,44.97,44.52,44.84,302193.0,44.68,44.97,44.52,44.84,302193.0
2018-04-02 14:30:00,44.82,44.85,44.48,44.68,157764.0,44.82,44.85,44.48,44.68,157764.0
2018-04-02 15:00:00,44.69,44.93,44.63,44.66,168012.0,44.69,44.93,44.63,44.66,168012.0
2018-04-02 15:30:00,44.69,45.21,44.67,45.14,475011.0,44.69,45.21,44.67,45.14,475011.0
2018-04-03 09:30:00,45.26,45.48,45.09,45.2,248631.0,45.26,45.48,45.09,45.2,248631.0
2018-04-03 10:00:00,45.17,45.17,44.91,45.17,332094.0,45.17,45.17,44.91,45.17,332094.0
2018-04-03 10:30:00,45.17,45.54,45.14,45.5,184647.0,45.17,45.54,45.14,45.5,184647.0
2018-04-03 11:00:00,45.52,45.63,45.42,45.52,236532.0,45.52,45.63,45.42,45.52,236532.0
2018-04-03 11:30:00,45.52,45.56,45.02,45.04,384111.0,45.52,45.56,45.02,45.04,384111.0
2018-04-03 12:00:00,45.02,45.29,45.0,45.06,138591.0,45.02,45.29,45.0,45.06,138591.0
2018-04-03 12:30:00,45.03,45.14,44.99,45.1,126108.0,45.03,45.14,44.99,45.1,126108.0
2018-04-03 13:00:00,45.07,45.22,45.03,45.17,221382.0,45.07,45.22,45.03,45.17,221382.0
2018-04-03 13:30:00,45.18,45.21,45.03,45.12,160068.0,45.18,45.21,45.03,45.12,160068.0
2018-04-03 14:00:00,45.11,45.24,44.93,45.05,270666.0,45.11,45.24,44.93,45.05,270666.0
2018-04-03 14:30:00,45.03,45.33,44.92,45.28,257811.0,45.03,45.33,44.92,45.28,257811.0
2018-04-03 15:00:00,45.26,45.68,45.25,45.63,302712.0,45.26,45.68,45.25,45.63,302712.0
2018-04-03 15:30:00,45.66,45.66,45.36,45.56,563373.0,45.66,45.66,45.36,45.56,563373.0
2018-04-04 09:30:00,44.93,45.5,44.66,45.05,281937.0,44.93,45.5,44.66,45.05,281937.0
2018-04-04 10:00:00,45.05,45.22,44.98,45.17,282327.0,45.05,45.22,44.98,45.17,282327.0
2018-04-04 10:30:00,45.14,45.46,45.14,45.41,294975.0,45.14,45.46,45.14,45.41,294975.0
2018-04-04 11:00:00,45.39,45.39,45.19,45.33,323397.0,45.39,45.39,45.19,45.33,323397.0
2018-04-04 11:30:00,45.32,45.51,45.26,45.42,213150.0,45.32,45.51,45.26,45.42,213150.0
2018-04-04 12:00:00,45.4,45.8,45.38,45.74,193653.0,45.4,45.8,45.38,45.74,193653.0
2018-04-04 12:30:00,45.74,45.92,45.7,45.84,157311.0,45.74,45.92,45.7,45.84,157311.0
2018-04-04 13:00:00,45.86,45.88,45.64,45.74,239115.0,45.86,45.88,45.64,45.74,239115.0
2018-04-04 13:30:00,45.72,45.89,45.7,45.78,190821.0,45.72,45.89,45.7,45.78,190821.0
2018-04-04 14:00:00,45.77,46.09,45.77,46.07,125871.0,45.77,46.09,45.77,46.07,125871.0
2018-04-04 14:30:00,46.07,46.19,45.93,46.18,183423.0,46.07,46.19,45.93,46.18,183423.0
2018-04-04 15:00:00,46.17,46.25,46.06,46.2,240207.0,46.17,46.25,46.06,46.2,240207.0
2018-04-04 15:30:00,46.21,46.37,46.17,46.25,605994.0,46.21,46.37,46.17,46.25,605994.0
2018-04-05 09:30:00,46.46,46.64,46.3,46.64,258438.0,46.46,46.64,46.3,46.64,258438.0
2018-04-05 10:00:00,46.64,46.99,46.62,46.85,326565.0,46.64,46.99,46.62,46.85,326565.0
2018-04-05 10:30:00,46.84,47.14,46.84,47.04,337464.0,46.84,47.14,46.84,47.04,337464.0
2018-04-05 11:00:00,47.06,47.33,47.04,47.3,169995.0,47.06,47.33,47.04,47.3,169995.0
2018-04-05 11:30:00,47.29,47.44,47.27,47.38,224118.0,47.29,47.44,47.27,47.38,224118.0
2018-04-05 12:00:00,47.38,47.38,47.11,47.26,255948.0,47.38,47.38,47.11,47.26,255948.0
2018-04-05 12:30:00,47.25,47.32,47.17,47.25,226434.0,47.25,47.32,47.17,47.25,226434.0
2018-04-05 13:00:00,47.25,47.36,46.95,47.0,115149.0,47.25,47.36,46.95,47.0,115149.0
2018-04-05 13:30:00,46.98,47.08,46.83,47.0,271122.0,46.98,47.08,46.83,47.0,271122.0
2018-04-05 14:00:00,47.02,47.12,46.98,47.09,239916.0,47.02,47.12,46.98,47.09,239916.0
2018-04-05 14:30:00,47.1,47.23,47.08,47.17,166200.0,47.1,47.23,47.08,47.17,166200.0
2018-04-05 15:00:00,47.16,47.23,47.06,47.1,178341.0,47.16,47.23,47.06,47.1,178341.0
2018-04-05 15:30:00,47.09,47.1,46.91,46.97,558156.0,47.09,47.1,46.91,46.97,558156.0
2018-04-06 09:30:00,46.69,46.89,46.53,46.63,220878.0,46.69,46.89,46.53,46.63,220878.0
2018-04-06 10:00:00,46.66,46.68,46.39,46.39,164991.0,46.66,46.68,46.39,46.39,164991.0
2018-04-06 10:30:00,46.41,46.41,46.13,46.26,438921.0,46.41,46.41,46.13,46.26,438921.0
2018-04-06 11:00:00,46.28,46.28,46.0,46.1,250980.0,46.28,46.28,46.0,46.1,250980.0
2018-04-06 11:30:00,46.12,46.26,45.98,46.18,185517.0,46.12,46.26,45.98,46.18,185517.0
2018-04-06 12:00:00,46.15,46.19,46.01,46.06,201651.0,46.15,46.19,46.01,46.06,201651.0
2018-04-06 12:30:00,46.06,46.41,46.05,46.37,251034.0,46.06,46.41,46.05,46.37,251034.0
2018-04-06 13:00:00,46.37,46.38,46.12,46.2,238017.0,46.37,46.38,46.12,46.2,238017.0
2018-04-06 13:30:00,46.22,46.26,45.85,45.85,205515.0,46.22,46.26,45.85,45.85,205515.0
2018-04-06 14:00:00,45.83,45.94,45.7,45.72,185262.0,45.83,45.94,45.7,45.72,185262.0
2018-04-06 14:30:00,45.7,45.77,45.3,45.43,284466.0,45.7,45.77,45.3,45.43,284466.0
2018-04-06 15:00:00,45.44,45.76,45.34,45.64,301590.0,45.44,45.76,45.34,45.64,301590.0
2018-04-06 15:30:00,45.64,45.94,45.6,45.83,739737.0,45.64,45.94,45.6,45.83,739737.0
2018-04-09 09:30:00,46.0,46.08,45.55,45.97,208230.0,46.0,46.08,45.55,45.97,208230.0
2018-04-09 10:00:00,45.96,45.98,45.69,45.8,135384.0,45.96,45.98,45.69,45.8,135384.0
2018-04-09 10:30:00,45.8,45.96,45.77,45.89,116706.0,45.8,45.96,45.77,45.89,116706.0
2018-04-09 11:00:00,45.91,45.92,45.77,45.86,138309.0,45.91,45.92,45.77,45.86,138309.0
2018-04-09 11:30:00,45.9,46.01,45.85,45.97,428976.0,45.9,46.01,45.85,45.97,428976.0
2018-04-09 12:00:00,45.96,46.13,45.95,46.09,114348.0,45.96,46.13,45.95,46.09,114348.0
2018-04-09 12:30:00,46.09,46.33,46.06,46.18,98952.0,46.09,46.33,46.06,46.18,98952.0
2018-04-09 13:00:00,46.18,46.25,46.12,46.15,105114.0,46.18,46.25,46.12,46.15,105114.0
2018-04-09 13:30:00,46.15,46.43,46.11,46.43,475392.0,46.15,46.43,46.11,46.43,475392.0
2018-04-09 14:00:00,46.43,46.5,46.24,46.35,153939.0,46.43,46.5,46.24,46.35,153939.0
2018-04-09 14:30:00,46.35,46.41,46.15,46.28,138333.0,46.35,46.41,46.15,46.28,138333.0
2018-04-09 15:00:00,46.29,46.36,46.04,46.12,127065.0,46.29,46.36,46.04,46.12,127065.0
2018-04-09 15:30:00,46.12,46.13,45.74,45.78,241578.0,46.12,46.13,45.74,45.78,241578.0
2018-04-10 09:30:00,46.36,46.61,46.16,46.55,206388.0,46.36,46.61,46.16,46.55,206388.0
2018-04-10 10:00:00,46.56,46.94,46.52,46.75,213456.0,46.56,46.94,46.52,46.75,213456.0
2018-04-10 10:30:00,46.75,46.82,46.6,46.7,117951.0,46.75,46.82,46.6,46.7,117951.0
2018-04-10 11:00:00,46.71,47.05,46.71,46.91,202788.0,46.71,47.05,46.71,46.91,202788.0
2018-04-10 11:30:00,46.93,47.11,46.63,46.96,140688.0,46.93,47.11,46.63,46.96,140688.0
2018-04-10 12:00:00,46.96,46.97,46.47,46.61,142542.0,46.96,46.97,46.47,46.61,142542.0
2018-04-10 12:30:00,46.66,46.84,46.63,46.68,108156.0,46.66,46.84,46.63,46.68,108156.0
2018-04-10 13:00:00,46.68,46.81,46.62,46.78,76920.0,46.68,46.81,46.62,46.78,76920.0
2018-04-10 13:30:00,46.76,46.85,46.58,46.78,58500.0,46.76,46.85,46.58,46.78,58500.0
2018-04-10 14:00:00,46.77,46.9,46.7,46.78,74445.0,46.77,46.9,46.7,46.78,74445.0
2018-04-10 14:30:00,46.78,46.9,46.61,46.86,103941.0,46.78,46.9,46.61,46.86,103941.0
2018-04-10 15:00:00,46.86,46.91,46.7,46.79,113100.0,46.86,46.91,46.7,46.79,113100.0
2018-04-10 15:30:00,46.78,46.85,46.68,46.76,347451.0,46.78,46.85,46.68,46.76,347451.0
2018-04-11 09:30:00,46.47,46.47,46.05,46.28,486996.0,46.47,46.47,46.05,46.28,486996.0
2018-04-11 10:00:00,46.3,46.66,46.24,46.56,254229.0,46.3,46.66,46.24,46.56,254229.0
2018-04-11 10:30:00,46.56,46.64,46.28,46.28,180519.0,46.56,46.64,46.28,46.28,180519.0
2018-04-11 11:00:00,46.28,46.29,46.09,46.22,205962.0,46.28,46.29,46.09,46.22,205962.0
2018-04-11 11:30:00,46.21,46.29,46.17,46.24,130209.0,46.21,46.29,46.17,46.24,130209.0
2018-04-11 12:00:00,46.24,46.39,46.24,46.32,174864.0,46.24,46.39,46.24,46.32,174864.0
2018-04-11 12:30:00,46.34,46.36,46.17,46.21,135480.0,46.34,46.36,46.17,46.21,135480.0
2018-04-11 13:00:00,46.21,46.25,46.13,46.17,154929.0,46.21,46.25,46.13,46.17,154929.0
2018-04-11 13:30:00,46.17,46.18,46.03,46.12,150471.0,46.17,46.18,46.03,46.12,150471.0
2018-04-11 14:00:00,46.13,46.21,46.04,46.11,136767.0,46.13,46.21,46.04,46.11,136767.0
2018-04-11 14:30:00,46.11,46.24,46.03,46.07,152022.0,46.11,46.24,46.03,46.07,152022.0
2018-04-11 15:00:00,46.09,46.11,45.81,45.87,211068.0,46.09,46.11,45.81,45.87,211068.0
2018-04-11 15:30:00,45.87,45.96,45.8,45.82,496689.0,45.87,45.96,45.8,45.82,496689.0
2018-04-12 09:30:00,46.03,46.38,45.91,46.23,510249.0,46.03,46.38,45.91,46.23,510249.0
2018-04-12 10:00:00,46.23,46.33,46.04,46.3,306960.0,46.23,46.33,46.04,46.3,306960.0
2018-04-12 10:30:00,46.27,46.31,46.09,46.16,186249.0,46.27,46.31,46.09,46.16,186249.0
2018-04-12 11:00:00,46.16,46.19,45.97,46.06,151002.0,46.16,46.19,45.97,46.06,151002.0
2018-04-12 11:30:00,46.06,46.17,45.98,46.07,117384.0,46.06,46.17,45.98,46.07,117384.0
2018-04-12 12:00:00,46.07,46.09,45.94,46.06,98493.0,46.07,46.09,45.94,46.06,98493.0
2018-04-12 12:30:00,46.06,46.29,46.04,46.28,84102.0,46.06,46.29,46.04,46.28,84102.0
2018-04-12 13:00:00,46.27,46.43,46.15,46.17,216012.0,46.27,46.43,46.15,46.17,216012.0
2018-04-12 13:30:00,46.17,46.42,46.15,46.31,102018.0,46.17,46.42,46.15,46.31,102018.0
2018-04-12 14:00:00,46.3,46.54,46.3,46.43,131214.0,46.3,46.54,46.3,46.43,131214.0
2018-04-12 14:30:00,46.44,46.48,46.36,46.4,103113.0,46.44,46.48,46.36,46.4,103113.0
2018-04-12 15:00:00,46.41,46.52,46.3,46.48,209769.0,46.41,46.52,46.3,46.48,209769.0
2018-04-12 15:30:00,46.48,46.53,46.35,46.42,486444.0,46.48,46.53,46.35,46.42,486444.0
2018-04-13 09:30:00,46.78,46.78,45.79,45.92,827064.0,46.78,46.78,45.79,45.92,827064.0
2018-04-13 10:00:00,45.92,46.03,45.64,45.79,310674.0,45.92,46.03,45.64,45.79,310674.0
2018-04-13 10:30:00,45.79,46.0,45.7,45.81,281133.0,45.79,46.0,45.7,45.81,281133.0
2018-04-13 11:00:00,45.81,45.96,45.74,45.9,188706.0,45.81,45.96,45.74,45.9,188706.0
2018-04-13 11:30:00,45.92,46.04,45.88,46.0,119823.0,45.92,46.04,45.88,46.0,119823.0
2018-04-13 12:00:00,46.0,46.07,45.92,46.02,95574.0,46.0,46.07,45.92,46.02,95574.0
2018-04-13 12:30:00,46.01,46.07,45.93,46.04,92502.0,46.01,46.07,45.93,46.04,92502.0
2018-04-13 13:00:00,46.04,46.23,46.04,46.2,99324.0,46.04,46.23,46.04,46.2,99324.0
2018-04-13 13:30:00,46.19,46.19,46.03,46.13,96639.0,46.19,46.19,46.03,46.13,96639.0
2018-04-13 14:00:00,46.13,46.18,46.0,46.11,193110.0,46.13,46.18,46.0,46.11,193110.0
2018-04-13 14:30:00,46.1,46.15,45.9,45.93,118074.0,46.1,46.15,45.9,45.93,118074.0
2018-04-13 15:00:00,45.94,45.97,45.73,45.75,228027.0,45.94,45.97,45.73,45.75,228027.0
2018-04-13 15:30:00,45.75,46.03,45.7,45.96,568779.0,45.75,46.03,45.7,45.96,568779.0
2018-04-16 09:30:00,46.32,46.4,46.08,46.33,286494.0,46.32,46.4,46.08,46.33,286494.0
2018-04-16 10:00:00,46.34,46.54,46.31,46.4,161355.0,46.34,46.54,46.31,46.4,161355.0
2018-04-16 10:30:00,46.4,46.5,46.27,46.3,201849.0,46.4,46.5,46.27,46.3,201849.0
2018-04-16 11:00:00,46.3,46.35,46.01,46.16,252843.0,46.3,46.35,46.01,46.16,252843.0
2018-04-16 11:30:00,46.16,46.24,46.09,46.15,234033.0,46.16,46.24,46.09,46.15,234033.0
2018-04-16 12:00:00,46.15,46.2,46.02,46.12,302706.0,46.15,46.2,46.02,46.12,302706.0
2018-04-16 12:30:00,46.13,46.41,46.02,46.04,253320.0,46.13,46.41,46.02,46.04,253320.0
2018-04-16 13:00:00,46.07,46.35,46.07,46.22,228405.0,46.07,46.35,46.07,46.22,228405.0
2018-04-16 13:30:00,46.23,46.3,46.05,46.08,223881.0,46.23,46.3,46.05,46.08,223881.0
2018-04-16 14:00:00,46.07,46.07,45.84,46.0,390786.0,46.07,46.07,45.84,46.0,390786.0
2018-04-16 14:30:00,46.01,46.2,45.97,46.05,208428.0,46.01,46.2,45.97,46.05,208428.0
2018-04-16 15:00:00,46.05,46.11,45.9,46.0,269991.0,46.05,46.11,45.9,46.0,269991.0
2018-04-16 15:30:00,46.01,46.18,46.01,46.05,408687.0,46.01,46.18,46.01,46.05,408687.0
2018-04-17 09:30:00,46.31,46.55,44.61,45.26,1058562.0,46.31,46.55,44.61,45.26,1058562.0
2018-04-17 10:00:00,45.24,45.65,45.23,45.48,302103.0,45.24,45.65,45.23,45.48,302103.0
2018-04-17 10:30:00,45.47,45.68,45.43,45.63,161409.0,45.47,45.68,45.43,45.63,161409.0
2018-04-17 11:00:00,45.61,45.85,45.61,45.8,125973.0,45.61,45.85,45.61,45.8,125973.0
2018-04-17 11:30:00,45.8,45.85,45.7,45.76,150567.0,45.8,45.85,45.7,45.76,150567.0
2018-04-17 12:00:00,45.77,45.99,45.77,45.94,149379.0,45.77,45.99,45.77,45.94,149379.0
2018-04-17 12:30:00,45.94,46.11,45.89,46.11,146958.0,45.94,46.11,45.89,46.11,146958.0
2018-04-17 13:00:00,46.1,46.16,46.0,46.15,164313.0,46.1,46.16,46.0,46.15,164313.0
2018-04-17 13:30:00,46.16,46.19,46.04,46.16,141957.0,46.16,46.19,46.04,46.16,141957.0
2018-04-17 14:00:00,46.19,46.26,46.03,46.13,158979.0,46.19,46.26,46.03,46.13,158979.0
2018-04-17 14:30:00,46.13,46.22,46.04,46.22,183669.0,46.13,46.22,46.04,46.22,183669.0
2018-04-17 15:00:00,46.21,46.48,46.16,46.39,301524.0,46.21,46.48,46.16,46.39,301524.0
2018-04-17 15:30:00,46.4,46.5,46.37,46.4,508965.0,46.4,46.5,46.37,46.4,508965.0
2018-04-18 09:30:00,46.11,46.61,46.0,46.48,352269.0,46.11,46.61,46.0,46.48,352269.0
2018-04-18 10:00:00,46.47,46.58,46.31,46.54,189972.0,46.47,46.58,46.31,46.54,189972.0
2018-04-18 10:30:00,46.56,46.77,46.54,46.68,260850.0,46.56,46.77,46.54,46.68,260850.0
2018-04-18 11:00:00,46.69,46.82,46.61,46.7,169905.0,46.69,46.82,46.61,46.7,169905.0
2018-04-18 11:30:00,46.68,46.76,46.59,46.64,319107.0,46.68,46.76,46.59,46.64,319107.0
2018-04-18 12:00:00,46.65,46.72,46.64,46.65,138693.0,46.65,46.72,46.64,46.65,138693.0
2018-04-18 12:30:00,46.66,46.8,46.64,46.76,101043.0,46.66,46.8,46.64,46.76,101043.0
2018-04-18 13:00:00,46.76,46.82,46.68,46.69,81849.0,46.76,46.82,46.68,46.69,81849.0
2018-04-18 13:30:00,46.69,46.75,46.53,46.57,175527.0,46.69,46.75,46.53,46.57,175527.0
2018-04-18 14:00:00,46.55,46.68,46.51,46.58,108105.0,46.55,46.68,46.51,46.58,108105.0
2018-04-18 14:30:00,46.59,46.61,46.51,46.57,142242.0,46.59,46.61,46.51,46.57,142242.0
2018-04-18 15:00:00,46.57,46.58,46.49,46.53,187728.0,46.57,46.58,46.49,46.53,187728.0
2018-04-18 15:30:00,46.53,46.58,46.48,46.49,443418.0,46.53,46.58,46.48,46.49,443418.0
2018-04-19 09:30:00,46.41,46.73,46.41,46.68,255570.0,46.41,46.73,46.41,46.68,255570.0
2018-04-19 10:00:00,46.69,46.69,46.33,46.35,164313.0,46.69,46.69,46.33,46.35,164313.0
2018-04-19 10:30:00,46.33,46.53,46.21,46.22,203802.0,46.33,46.53,46.21,46.22,203802.0
2018-04-19 11:00:00,46.26,46.37,46.21,46.35,96957.0,46.26,46.37,46.21,46.35,96957.0
2018-04-19 11:30:00,46.35,46.37,46.18,46.18,86730.0,46.35,46.37,46.18,46.18,86730.0
2018-04-19 12:00:00,46.19,46.19,46.05,46.1,85605.0,46.19,46.19,46.05,46.1,85605.0
2018-04-19 12:30:00,46.11,46.32,46.07,46.22,246645.0,46.11,46.32,46.07,46.22,246645.0
2018-04-19 13:00:00,46.22,46.22,46.11,46.12,68760.0,46.22,46.22,46.11,46.12,68760.0
2018-04-19 13:30:00,46.1,46.16,46.03,46.07,132891.0,46.1,46.16,46.03,46.07,132891.0
2018-04-19 14:00:00,46.06,46.11,45.92,46.02,92160.0,46.06,46.11,45.92,46.02,92160.0
2018-04-19 14:30:00,46.0,46.15,45.99,46.13,134817.0,46.0,46.15,45.99,46.13,134817.0
2018-04-19 15:00:00,46.14,46.19,46.1,46.14,79887.0,46.14,46.19,46.1,46.14,79887.0
2018-04-19 15:30:00,46.15,46.35,46.08,46.17,450168.0,46.15,46.35,46.08,46.17,450168.0
2018-04-20 09:30:00,46.26,46.48,46.15,46.3,361590.0,46.26,46.48,46.15,46.3,361590.0
2018-04-20 10:00:00,46.32,46.46,46.27,46.4,214353.0,46.32,46.46,46.27,46.4,214353.0
2018-04-20 10:30:00,46.41,46.43,46.06,46.14,87240.0,46.41,46.43,46.06,46.14,87240.0
2018-04-20 11:00:00,46.12,46.12,45.87,45.88,91905.0,46.12,46.12,45.87,45.88,91905.0
2018-04-20 11:30:00,45.87,46.07,45.87,45.9,68502.0,45.87,46.07,45.87,45.9,68502.0
2018-04-20 12:00:00,45.88,45.96,45.81,45.9,124770.0,45.88,45.96,45.81,45.9,124770.0
2018-04-20 12:30:00,45.91,46.02,45.82,45.98,169359.0,45.91,46.02,45.82,45.98,169359.0
2018-04-20 13:00:00,45.97,46.08,45.91,45.98,136524.0,45.97,46.08,45.91,45.98,136524.0
2018-04-20 13:30:00,45.98,46.01,45.9,45.94,163932.0,45.98,46.01,45.9,45.94,163932.0
2018-04-20 14:00:00,45.95,45.95,45.77,45.81,222861.0,45.95,45.95,45.77,45.81,222861.0
2018-04-20 14:30:00,45.8,45.85,45.7,45.73,154464.0,45.8,45.85,45.7,45.73,154464.0
2018-04-20 15:00:00,45.71,45.71,45.48,45.54,230961.0,45.71,45.71,45.48,45.54,230961.0
2018-04-20 15:30:00,45.54,45.71,45.53,45.7,564504.0,45.54,45.71,45.53,45.7,564504.0
2018-04-23 09:30:00,45.92,45.93,45.65,45.89,157665.0,45.92,45.93,45.65,45.89,157665.0
2018-04-23 10:00:00,45.91,45.91,45.66,45.67,318720.0,45.91,45.91,45.66,45.67,318720.0
2018-04-23 10:30:00,45.68,45.97,45.64,45.93,326799.0,45.68,45.97,45.64,45.93,326799.0
2018-04-23 11:00:00,45.92,46.3,45.88,46.17,230781.0,45.92,46.3,45.88,46.17,230781.0
2018-04-23 11:30:00,46.19,46.19,45.84,45.91,352101.0,46.19,46.19,45.84,45.91,352101.0
2018-04-23 12:00:00,45.91,46.0,45.86,45.96,149211.0,45.91,46.0,45.86,45.96,149211.0
2018-04-23 12:30:00,45.95,46.01,45.87,45.91,99741.0,45.95,46.01,45.87,45.91,99741.0
2018-04-23 13:00:00,45.92,46.01,45.88,45.98,106854.0,45.92,46.01,45.88,45.98,106854.0
2018-04-23 13:30:00,45.97,46.01,45.88,45.92,111537.0,45.97,46.01,45.88,45.92,111537.0
2018-04-23 14:00:00,45.92,45.92,45.61,45.67,352965.0,45.92,45.92,45.61,45.67,352965.0
2018-04-23 14:30:00,45.66,45.72,45.52,45.59,158370.0,45.66,45.72,45.52,45.59,158370.0
2018-04-23 15:00:00,45.58,45.75,45.56,45.74,257787.0,45.58,45.75,45.56,45.74,257787.0
2018-04-23 15:30:00,45.73,45.76,45.64,45.73,445677.0,45.73,45.76,45.64,45.73,445677.0
2018-04-24 09:30:00,45.87,45.95,45.44,45.46,187917.0,45.87,45.95,45.44,45.46,187917.0
2018-04-24 10:00:00,45.49,45.63,45.38,45.44,238326.0,45.49,45.63,45.38,45.44,238326.0
2018-04-24 10:30:00,45.42,45.64,45.33,45.48,169392.0,45.42,45.64,45.33,45.48,169392.0
2018-04-24 11:00:00,45.48,45.53,45.24,45.32,300000.0,45.48,45.53,45.24,45.32,300000.0
2018-04-24 11:30:00,45.35,45.43,45.24,45.28,328170.0,45.35,45.43,45.24,45.28,328170.0
2018-04-24 12:00:00,45.28,45.33,44.92,45.03,167301.0,45.28,45.33,44.92,45.03,167301.0
2018-04-24 12:30:00,45.03,45.04,44.74,44.75,158868.0,45.03,45.04,44.74,44.75,158868.0
2018-04-24 13:00:00,44.73,44.78,44.52,44.63,256659.0,44.73,44.78,44.52,44.63,256659.0
2018-04-24 13:30:00,44.65,44.82,44.25,44.32,332754.0,44.65,44.82,44.25,44.32,332754.0
2018-04-24 14:00:00,44.3,44.44,44.1,44.35,302448.0,44.3,44.44,44.1,44.35,302448.0
2018-04-24 14:30:00,44.35,44.71,44.29,44.66,368598.0,44.35,44.71,44.29,44.66,368598.0
2018-04-24 15:00:00,44.67,44.95,44.57,44.79,387753.0,44.67,44.95,44.57,44.79,387753.0
2018-04-24 15:30:00,44.79,44.94,44.53,44.89,682965.0,44.79,44.94,44.53,44.89,682965.0
2018-04-25 09:30:00,41.56,42.6,41.0,42.33,3279396.0,41.56,42.6,41.0,42.33,3279396.0
2018-04-25 10:00:00,42.32,42.72,42.02,42.67,1764819.0,42.32,42.72,42.02,42.67,1764819.0
2018-04-25 10:30:00,42.66,42.9,42.47,42.85,1057299.0,42.66,42.9,42.47,42.85,1057299.0
2018-04-25 11:00:00,42.84,43.58,42.78,43.25,1109688.0,42.84,43.58,42.78,43.25,1109688.0
2018-04-25 11:30:00,43.23,43.36,42.67,42.76,875481.0,43.23,43.36,42.67,42.76,875481.0
2018-04-25 12:00:00,42.75,42.94,42.67,42.93,573537.0,42.75,42.94,42.67,42.93,573537.0
2018-04-25 12:30:00,42.93,43.29,42.91,43.23,523716.0,42.93,43.29,42.91,43.23,523716.0
2018-04-25 13:00:00,43.25,43.28,42.88,43.04,294762.0,43.25,43.28,42.88,43.04,294762.0
2018-04-25 13:30:00,43.08,43.34,42.89,43.19,467613.0,43.08,43.34,42.89,43.19,467613.0
2018-04-25 14:00:00,43.21,43.23,42.75,42.75,445698.0,43.21,43.23,42.75,42.75,445698.0
2018-04-25 14:30:00,42.76,42.86,42.67,42.86,499617.0,42.76,42.86,42.67,42.86,499617.0
2018-04-25 15:00:00,42.89,42.99,42.73,42.94,623079.0,42.89,42.99,42.73,42.94,623079.0
2018-04-25 15:30:00,42.94,43.22,42.84,43.17,1349442.0,42.94,43.22,42.84,43.17,1349442.0
2018-04-26 09:30:00,43.17,43.45,42.49,42.54,570489.0,43.17,43.45,42.49,42.54,570489.0
2018-04-26 10:00:00,42.52,43.15,42.48,43.06,540435.0,42.52,43.15,42.48,43.06,540435.0
2018-04-26 10:30:00,43.05,43.33,42.9,43.1,286134.0,43.05,43.33,42.9,43.1,286134.0
2018-04-26 11:00:00,43.1,43.4,42.94,43.13,401511.0,43.1,43.4,42.94,43.13,401511.0
2018-04-26 11:30:00,43.13,43.48,43.09,43.47,342366.0,43.13,43.48,43.09,43.47,342366.0
2018-04-26 12:00:00,43.46,43.7,43.42,43.7,300561.0,43.46,43.7,43.42,43.7,300561.0
2018-04-26 12:30:00,43.7,43.7,43.43,43.45,399885.0,43.7,43.7,43.43,43.45,399885.0
2018-04-26 13:00:00,43.47,43.66,43.44,43.55,199083.0,43.47,43.66,43.44,43.55,199083.0
2018-04-26 13:30:00,43.56,43.68,43.5,43.56,239301.0,43.56,43.68,43.5,43.56,239301.0
2018-04-26 14:00:00,43.55,43.57,43.47,43.5,205143.0,43.55,43.57,43.47,43.5,205143.0
2018-04-26 14:30:00,43.52,43.58,43.43,43.44,265920.0,43.52,43.58,43.43,43.44,265920.0
2018-04-26 15:00:00,43.45,43.5,43.21,43.22,345420.0,43.45,43.5,43.21,43.22,345420.0
2018-04-26 15:30:00,43.22,43.27,43.14,43.21,708849.0,43.22,43.27,43.14,43.21,708849.0
2018-04-27 09:30:00,43.15,43.3,42.81,42.87,295800.0,43.15,43.3,42.81,42.87,295800.0
2018-04-27 10:00:00,42.84,43.02,42.84,42.96,239736.0,42.84,43.02,42.84,42.96,239736.0
2018-04-27 10:30:00,42.95,42.96,42.76,42.95,307914.0,42.95,42.96,42.76,42.95,307914.0
2018-04-27 11:00:00,42.94,43.26,42.94,43.26,187431.0,42.94,43.26,42.94,43.26,187431.0
2018-04-27 11:30:00,43.24,43.24,43.0,43.0,156519.0,43.24,43.24,43.0,43.0,156519.0
2018-04-27 12:00:00,43.01,43.08,42.98,43.02,146838.0,43.01,43.08,42.98,43.02,146838.0
2018-04-27 12:30:00,43.01,43.17,42.98,43.04,174036.0,43.01,43.17,42.98,43.04,174036.0
2018-04-27 13:00:00,43.05,43.07,42.98,43.0,159516.0,43.05,43.07,42.98,43.0,159516.0
2018-04-27 13:30:00,42.99,43.05,42.97,43.0,160833.0,42.99,43.05,42.97,43.0,160833.0
2018-04-27 14:00:00,43.0,43.22,42.99,43.21,150474.0,43.0,43.22,42.99,43.21,150474.0
2018-04-27 14:30:00,43.21,43.22,43.09,43.19,268743.0,43.21,43.22,43.09,43.19,268743.0
2018-04-27 15:00:00,43.19,43.28,43.16,43.18,251367.0,43.19,43.28,43.16,43.18,251367.0
2018-04-27 15:30:00,43.17,43.25,43.09,43.1,481419.0,43.17,43.25,43.09,43.1,481419.0
2018-04-30 09:30:00,43.15,43.29,43.0,43.23,243900.0,43.15,43.29,43.0,43.23,243900.0
2018-04-30 10:00:00,43.24,43.4,43.22,43.34,172230.0,43.24,43.4,43.22,43.34,172230.0
2018-04-30 10:30:00,43.33,43.4,43.09,43.12,124050.0,43.33,43.4,43.09,43.12,124050.0
2018-04-30 11:00:00,43.11,43.24,43.0,43.02,129516.0,43.11,43.24,43.0,43.02,129516.0
2018-04-30 11:30:00,43.01,43.05,42.84,42.87,184422.0,43.01,43.05,42.84,42.87,184422.0
2018-04-30 12:00:00,42.87,42.89,42.69,42.73,115554.0,42.87,42.89,42.69,42.73,115554.0
2018-04-30 12:30:00,42.73,42.75,42.55,42.71,120114.0,42.73,42.75,42.55,42.71,120114.0
2018-04-30 13:00:00,42.74,42.74,42.57,42.65,103971.0,42.74,42.74,42.57,42.65,103971.0
2018-04-30 13:30:00,42.65,42.78,42.64,42.75,100761.0,42.65,42.78,42.64,42.75,100761.0
2018-04-30 14:00:00,42.75,42.76,42.43,42.62,180570.0,42.75,42.76,42.43,42.62,180570.0
2018-04-30 14:30:00,42.61,42.65,42.43,42.5,233058.0,42.61,42.65,42.43,42.5,233058.0
2018-04-30 15:00:00,42.49,42.75,42.43,42.48,430638.0,42.49,42.75,42.43,42.48,430638.0
2018-04-30 15:30:00,42.48,42.6,42.46,42.46,630372.0,42.48,42.6,42.46,42.46,630372.0
2018-05-01 09:30:00,42.97,43.79,42.75,43.56,1112850.0,42.97,43.79,42.75,43.56,1112850.0
2018-05-01 10:00:00,43.56,43.8,43.32,43.66,608775.0,43.56,43.8,43.32,43.66,608775.0
2018-05-01 10:30:00,43.64,43.94,43.47,43.85,435072.0,43.64,43.94,43.47,43.85,435072.0
2018-05-01 11:00:00,43.85,43.85,43.63,43.76,262779.0,43.85,43.85,43.63,43.76,262779.0
2018-05-01 11:30:00,43.75,43.93,43.67,43.83,474396.0,43.75,43.93,43.67,43.83,474396.0
2018-05-01 12:00:00,43.83,43.86,43.67,43.69,235119.0,43.83,43.86,43.67,43.69,235119.0
2018-05-01 12:30:00,43.7,43.71,43.44,43.53,351198.0,43.7,43.71,43.44,43.53,351198.0
2018-05-01 13:00:00,43.53,43.54,43.32,43.46,373875.0,43.53,43.54,43.32,43.46,373875.0
2018-05-01 13:30:00,43.46,43.69,43.43,43.68,250893.0,43.46,43.69,43.43,43.68,250893.0
2018-05-01 14:00:00,43.68,43.88,43.67,43.83,397218.0,43.68,43.88,43.67,43.83,397218.0
2018-05-01 14:30:00,43.83,43.83,43.65,43.76,378936.0,43.83,43.83,43.65,43.76,378936.0
2018-05-01 15:00:00,43.77,43.96,43.77,43.95,647922.0,43.77,43.96,43.77,43.95,647922.0
2018-05-01 15:30:00,43.95,44.24,43.95,44.2,1212654.0,43.95,44.24,43.95,44.2,1212654.0
2018-05-02 09:30:00,44.0,44.0,43.45,43.69,332166.0,44.0,44.0,43.45,43.69,332166.0
2018-05-02 10:00:00,43.67,44.14,43.63,44.02,372165.0,43.67,44.14,43.63,44.02,372165.0
2018-05-02 10:30:00,44.0,44.08,43.75,43.81,244317.0,44.0,44.08,43.75,43.81,244317.0
2018-05-02 11:00:00,43.8,43.86,43.72,43.72,179907.0,43.8,43.86,43.72,43.72,179907.0
2018-05-02 11:30:00,43.72,43.73,43.56,43.71,164133.0,43.72,43.73,43.56,43.71,164133.0
2018-05-02 12:00:00,43.69,43.8,43.64,43.79,114051.0,43.69,43.8,43.64,43.79,114051.0
2018-05-02 12:30:00,43.78,43.89,43.77,43.87,97461.0,43.78,43.89,43.77,43.87,97461.0
2018-05-02 13:00:00,43.87,44.09,43.85,44.04,132366.0,43.87,44.09,43.85,44.04,132366.0
2018-05-02 13:30:00,44.07,44.09,43.99,44.04,154167.0,44.07,44.09,43.99,44.04,154167.0
2018-05-02 14:00:00,44.04,44.25,44.03,44.23,287838.0,44.04,44.25,44.03,44.23,287838.0
2018-05-02 14:30:00,44.21,44.28,44.09,44.1,216435.0,44.21,44.28,44.09,44.1,216435.0
2018-05-02 15:00:00,44.11,44.11,43.9,43.95,361107.0,44.11,44.11,43.9,43.95,361107.0
2018-05-02 15:30:00,43.96,43.96,43.75,43.89,812535.0,43.96,43.96,43.75,43.89,812535.0
2018-05-03 09:30:00,43.73,44.11,43.68,43.96,142074.0,43.73,44.11,43.68,43.96,142074.0
2018-05-03 10:00:00,43.95,43.97,43.47,43.55,151395.0,43.95,43.97,43.47,43.55,151395.0
2018-05-03 10:30:00,43.56,43.56,43.24,43.38,204495.0,43.56,43.56,43.24,43.38,204495.0
2018-05-03 11:00:00,43.4,43.61,43.32,43.43,173787.0,43.4,43.61,43.32,43.43,173787.0
2018-05-03 11:30:00,43.45,43.7,43.39,43.59,133941.0,43.45,43.7,43.39,43.59,133941.0
2018-05-03 12:00:00,43.61,43.76,43.56,43.62,121158.0,43.61,43.76,43.56,43.62,121158.0
2018-05-03 12:30:00,43.6,44.13,43.6,44.1,230523.0,43.6,44.13,43.6,44.1,230523.0
2018-05-03 13:00:00,44.1,44.13,43.9,44.0,157599.0,44.1,44.13,43.9,44.0,157599.0
2018-05-03 13:30:00,43.99,44.3,43.96,44.12,183801.0,43.99,44.3,43.96,44.12,183801.0
2018-05-03 14:00:00,44.13,44.21,44.06,44.21,146778.0,44.13,44.21,44.06,44.21,146778.0
2018-05-03 14:30:00,44.24,44.43,44.22,44.31,310476.0,44.24,44.43,44.22,44.31,310476.0
2018-05-03 15:00:00,44.32,44.35,44.15,44.2,203004.0,44.32,44.35,44.15,44.2,203004.0
2018-05-03 15:30:00,44.22,44.32,44.21,44.28,488826.0,44.22,44.32,44.21,44.28,488826.0
2018-05-04 09:30:00,43.98,44.22,43.7,44.02,154419.0,43.98,44.22,43.7,44.02,154419.0
2018-05-04 10:00:00,44.03,44.41,43.96,44.39,168807.0,44.03,44.41,43.96,44.39,168807.0
2018-05-04 10:30:00,44.36,44.53,44.3,44.45,207348.0,44.36,44.53,44.3,44.45,207348.0
2018-05-04 11:00:00,44.45,44.67,44.37,44.67,319434.0,44.45,44.67,44.37,44.67,319434.0
2018-05-04 11:30:00,44.65,44.67,44.52,44.57,140118.0,44.65,44.67,44.52,44.57,140118.0
2018-05-04 12:00:00,44.57,44.82,44.54,44.75,137124.0,44.57,44.82,44.54,44.75,137124.0
2018-05-04 12:30:00,44.77,44.81,44.68,44.68,105099.0,44.77,44.81,44.68,44.68,105099.0
2018-05-04 13:00:00,44.7,44.77,44.67,44.71,99501.0,44.7,44.77,44.67,44.71,99501.0
2018-05-04 13:30:00,44.72,44.89,44.71,44.88,109191.0,44.72,44.89,44.71,44.88,109191.0
2018-05-04 14:00:00,44.87,45.1,44.85,45.09,151230.0,44.87,45.1,44.85,45.09,151230.0
2018-05-04 14:30:00,45.1,45.17,45.03,45.07,136764.0,45.1,45.17,45.03,45.07,136764.0
2018-05-04 15:00:00,45.08,45.13,45.0,45.07,150633.0,45.08,45.13,45.0,45.07,150633.0
2018-05-04 15:30:00,45.06,45.08,44.89,44.92,538053.0,45.06,45.08,44.89,44.92,538053.0
2018-05-07 09:30:00,45.0,45.74,45.0,45.57,304563.0,45.0,45.74,45.0,45.57,304563.0
2018-05-07 10:00:00,45.58,45.67,45.42,45.5,163002.0,45.58,45.67,45.42,45.5,163002.0
2018-05-07 10:30:00,45.51,45.64,45.43,45.51,184488.0,45.51,45.64,45.43,45.51,184488.0
2018-05-07 11:00:00,45.5,45.54,45.45,45.54,144798.0,45.5,45.54,45.45,45.54,144798.0
2018-05-07 11:30:00,45.55,45.56,45.44,45.51,190365.0,45.55,45.56,45.44,45.51,190365.0
2018-05-07 12:00:00,45.5,45.59,45.5,45.53,138291.0,45.5,45.59,45.5,45.53,138291.0
2018-05-07 12:30:00,45.53,45.58,45.39,45.4,186204.0,45.53,45.58,45.39,45.4,186204.0
2018-05-07 13:00:00,45.4,45.41,45.34,45.38,165861.0,45.4,45.41,45.34,45.38,165861.0
2018-05-07 13:30:00,45.39,45.45,45.36,45.4,132234.0,45.39,45.45,45.36,45.4,132234.0
2018-05-07 14:00:00,45.4,45.45,45.38,45.44,135756.0,45.4,45.45,45.38,45.44,135756.0
2018-05-07 14:30:00,45.42,45.51,45.37,45.4,141726.0,45.42,45.51,45.37,45.4,141726.0
2018-05-07 15:00:00,45.4,45.49,45.28,45.33,255798.0,45.4,45.49,45.28,45.33,255798.0
2018-05-07 15:30:00,45.33,45.48,45.32,45.37,525606.0,45.33,45.48,45.32,45.37,525606.0
2018-05-08 09:30:00,45.15,45.39,45.05,45.16,153930.0,45.15,45.39,45.05,45.16,153930.0
2018-05-08 10:00:00,45.17,45.24,44.94,44.97,207279.0,45.17,45.24,44.94,44.97,207279.0
2018-05-08 10:30:00,44.98,45.09,44.88,44.89,245460.0,44.98,45.09,44.88,44.89,245460.0
2018-05-08 11:00:00,44.91,45.12,44.8,45.09,153369.0,44.91,45.12,44.8,45.09,153369.0
2018-05-08 11:30:00,45.08,45.08,44.89,44.95,131073.0,45.08,45.08,44.89,44.95,131073.0
2018-05-08 12:00:00,44.92,44.96,44.77,44.82,194079.0,44.92,44.96,44.77,44.82,194079.0
2018-05-08 12:30:00,44.82,45.03,44.82,44.91,127227.0,44.82,45.03,44.82,44.91,127227.0
2018-05-08 13:00:00,44.9,44.96,44.87,44.94,87129.0,44.9,44.96,44.87,44.94,87129.0
2018-05-08 13:30:00,44.91,45.02,44.83,44.84,145518.0,44.91,45.02,44.83,44.84,145518.0
2018-05-08 14:00:00,44.85,44.95,44.71,44.8,161085.0,44.85,44.95,44.71,44.8,161085.0
2018-05-08 14:30:00,44.82,44.89,44.66,44.75,119841.0,44.82,44.89,44.66,44.75,119841.0
2018-05-08 15:00:00,44.74,44.9,44.7,44.88,167562.0,44.74,44.9,44.7,44.88,167562.0
2018-05-08 15:30:00,44.88,45.0,44.82,44.92,406146.0,44.88,45.0,44.82,44.92,406146.0
2018-05-09 09:30:00,44.97,45.0,44.52,44.59,308481.0,44.97,45.0,44.52,44.59,308481.0
2018-05-09 10:00:00,44.59,44.65,44.45,44.62,208947.0,44.59,44.65,44.45,44.62,208947.0
2018-05-09 10:30:00,44.62,44.71,44.49,44.49,146286.0,44.62,44.71,44.49,44.49,146286.0
2018-05-09 11:00:00,44.51,44.68,44.51,44.63,107157.0,44.51,44.68,44.51,44.63,107157.0
2018-05-09 11:30:00,44.63,44.64,44.56,44.56,81882.0,44.63,44.64,44.56,44.56,81882.0
2018-05-09 12:00:00,44.56,44.81,44.56,44.79,80793.0,44.56,44.81,44.56,44.79,80793.0
2018-05-09 12:30:00,44.77,44.97,44.76,44.91,85047.0,44.77,44.97,44.76,44.91,85047.0
2018-05-09 13:00:00,44.92,45.05,44.88,45.05,60144.0,44.92,45.05,44.88,45.05,60144.0
2018-05-09 13:30:00,45.04,45.13,44.99,45.08,101778.0,45.04,45.13,44.99,45.08,101778.0
2018-05-09 14:00:00,45.08,45.17,45.02,45.08,130599.0,45.08,45.17,45.02,45.08,130599.0
2018-05-09 14:30:00,45.09,45.2,45.06,45.12,102546.0,45.09,45.2,45.06,45.12,102546.0
2018-05-09 15:00:00,45.14,45.23,45.08,45.2,196461.0,45.14,45.23,45.08,45.2,196461.0
2018-05-09 15:30:00,45.21,45.23,45.04,45.08,462390.0,45.21,45.23,45.04,45.08,462390.0
2018-05-10 09:30:00,45.28,45.47,45.21,45.3,344334.0,45.28,45.47,45.21,45.3,344334.0
2018-05-10 10:00:00,45.3,45.35,45.16,45.3,99831.0,45.3,45.35,45.16,45.3,99831.0
2018-05-10 10:30:00,45.34,45.53,45.32,45.47,195480.0,45.34,45.53,45.32,45.47,195480.0
2018-05-10 11:00:00,45.48,45.59,45.44,45.54,100302.0,45.48,45.59,45.44,45.54,100302.0
2018-05-10 11:30:00,45.56,45.63,45.51,45.55,77331.0,45.56,45.63,45.51,45.55,77331.0
2018-05-10 12:00:00,45.57,45.75,45.53,45.73,49773.0,45.57,45.75,45.53,45.73,49773.0
2018-05-10 12:30:00,45.72,45.78,45.64,45.7,46647.0,45.72,45.78,45.64,45.7,46647.0
2018-05-10 13:00:00,45.7,45.8,45.7,45.7,61650.0,45.7,45.8,45.7,45.7,61650.0
2018-05-10 13:30:00,45.69,45.7,45.55,45.65,112041.0,45.69,45.7,45.55,45.65,112041.0
2018-05-10 14:00:00,45.66,45.78,45.61,45.76,309219.0,45.66,45.78,45.61,45.76,309219.0
2018-05-10 14:30:00,45.78,45.79,45.57,45.7,83625.0,45.78,45.79,45.57,45.7,83625.0
2018-05-10 15:00:00,45.71,45.78,45.67,45.71,120732.0,45.71,45.78,45.67,45.71,120732.0
2018-05-10 15:30:00,45.7,45.7,45.53,45.59,415140.0,45.7,45.7,45.53,45.59,415140.0
2018-05-11 09:30:00,45.51,45.95,45.35,45.87,298206.0,45.51,45.95,45.35,45.87,298206.0
2018-05-11 10:00:00,45.93,46.06,45.8,45.91,152211.0,45.93,46.06,45.8,45.91,152211.0
2018-05-11 10:30:00,45.92,45.92,45.74,45.87,117027.0,45.92,45.92,45.74,45.87,117027.0
2018-05-11 11:00:00,45.87,45.95,45.81,45.92,97170.0,45.87,45.95,45.81,45.92,97170.0
2018-05-11 11:30:00,45.93,45.93,45.82,45.88,124455.0,45.93,45.93,45.82,45.88,124455.0
2018-05-11 12:00:00,45.9,45.94,45.85,45.88,103863.0,45.9,45.94,45.85,45.88,103863.0
2018-05-11 12:30:00,45.86,45.99,45.85,45.93,201315.0,45.86,45.99,45.85,45.93,201315.0
2018-05-11 13:00:00,45.94,45.96,45.83,45.83,55470.0,45.94,45.96,45.83,45.83,55470.0
2018-05-11 13:30:00,45.83,45.83,45.66,45.76,185364.0,45.83,45.83,45.66,45.76,185364.0
2018-05-11 14:00:00,45.77,45.92,45.62,45.9,76953.0,45.77,45.92,45.62,45.9,76953.0
2018-05-11 14:30:00,45.89,46.0,45.86,46.0,70956.0,45.89,46.0,45.86,46.0,70956.0
2018-05-11 15:00:00,45.99,46.1,45.96,46.02,90069.0,45.99,46.1,45.96,46.02,90069.0
2018-05-11 15:30:00,46.02,46.08,45.97,46.03,295512.0,46.02,46.08,45.97,46.03,295512.0
2018-05-14 09:30:00,46.0,46.09,45.73,45.88,264777.0,46.0,46.09,45.73,45.88,264777.0
2018-05-14 10:00:00,45.91,46.33,45.86,46.24,100212.0,45.91,46.33,45.86,46.24,100212.0
2018-05-14 10:30:00,46.23,46.31,46.16,46.18,130803.0,46.23,46.31,46.16,46.18,130803.0
2018-05-14 11:00:00,46.16,46.28,46.07,46.08,133740.0,46.16,46.28,46.07,46.08,133740.0
2018-05-14 11:30:00,46.09,46.22,46.06,46.11,115053.0,46.09,46.22,46.06,46.11,115053.0
2018-05-14 12:00:00,46.08,46.15,45.89,45.98,162615.0,46.08,46.15,45.89,45.98,162615.0
2018-05-14 12:30:00,45.99,46.04,45.91,45.92,96420.0,45.99,46.04,45.91,45.92,96420.0
2018-05-14 13:00:00,45.93,46.02,45.82,45.9,263856.0,45.93,46.02,45.82,45.9,263856.0
2018-05-14 13:30:00,45.89,45.98,45.81,45.88,115002.0,45.89,45.98,45.81,45.88,115002.0
2018-05-14 14:00:00,45.89,45.91,45.73,45.81,119421.0,45.89,45.91,45.73,45.81,119421.0
2018-05-14 14:30:00,45.83,45.92,45.83,45.91,98352.0,45.83,45.92,45.83,45.91,98352.0
2018-05-14 15:00:00,45.93,46.01,45.9,45.98,89430.0,45.93,46.01,45.9,45.98,89430.0
2018-05-14 15:30:00,45.97,46.03,45.92,46.02,292968.0,45.97,46.03,45.92,46.02,292968.0
2018-05-15 09:30:00,45.75,45.81,45.44,45.49,168012.0,45.75,45.81,45.44,45.49,168012.0
2018-05-15 10:00:00,45.48,45.59,45.37,45.49,180756.0,45.48,45.59,45.37,45.49,180756.0
2018-05-15 10:30:00,45.45,45.57,45.27,45.42,110283.0,45.45,45.57,45.27,45.42,110283.0
2018-05-15 11:00:00,45.39,45.44,45.27,45.3,85221.0,45.39,45.44,45.27,45.3,85221.0
2018-05-15 11:30:00,45.29,45.37,45.21,45.28,113388.0,45.29,45.37,45.21,45.28,113388.0
2018-05-15 12:00:00,45.28,45.39,45.21,45.39,95244.0,45.28,45.39,45.21,45.39,95244.0
2018-05-15 12:30:00,45.41,45.59,45.41,45.46,91743.0,45.41,45.59,45.41,45.46,91743.0
2018-05-15 13:00:00,45.48,45.49,45.34,45.35,73674.0,45.48,45.49,45.34,45.35,73674.0
2018-05-15 13:30:00,45.36,45.43,45.24,45.24,125100.0,45.36,45.43,45.24,45.24,125100.0
2018-05-15 14:00:00,45.25,45.3,45.14,45.28,96312.0,45.25,45.3,45.14,45.28,96312.0
2018-05-15 14:30:00,45.28,45.36,45.28,45.34,133068.0,45.28,45.36,45.28,45.34,133068.0
2018-05-15 15:00:00,45.36,45.38,45.28,45.35,112335.0,45.36,45.38,45.28,45.35,112335.0
2018-05-15 15:30:00,45.33,45.53,45.32,45.49,387003.0,45.33,45.53,45.32,45.49,387003.0
2018-05-16 09:30:00,45.56,45.66,45.39,45.5,202839.0,45.56,45.66,45.39,45.5,202839.0
2018-05-16 10:00:00,45.5,45.5,45.33,45.47,169143.0,45.5,45.5,45.33,45.47,169143.0
2018-05-16 10:30:00,45.49,45.59,45.43,45.59,167232.0,45.49,45.59,45.43,45.59,167232.0
2018-05-16 11:00:00,45.59,45.72,45.48,45.5,112152.0,45.59,45.72,45.48,45.5,112152.0
2018-05-16 11:30:00,45.53,45.62,45.49,45.55,86814.0,45.53,45.62,45.49,45.55,86814.0
2018-05-16 12:00:00,45.57,45.78,45.57,45.67,77013.0,45.57,45.78,45.57,45.67,77013.0
2018-05-16 12:30:00,45.67,45.7,45.6,45.66,80358.0,45.67,45.7,45.6,45.66,80358.0
2018-05-16 13:00:00,45.69,45.74,45.63,45.67,56664.0,45.69,45.74,45.63,45.67,56664.0
2018-05-16 13:30:00,45.67,45.69,45.51,45.55,103518.0,45.67,45.69,45.51,45.55,103518.0
2018-05-16 14:00:00,45.56,45.6,45.52,45.53,121044.0,45.56,45.6,45.52,45.53,121044.0
2018-05-16 14:30:00,45.53,45.65,45.52,45.64,74781.0,45.53,45.65,45.52,45.64,74781.0
2018-05-16 15:00:00,45.61,45.62,45.5,45.59,145821.0,45.61,45.62,45.5,45.59,145821.0
2018-05-16 15:30:00,45.59,45.59,45.41,45.48,183972.0,45.59,45.59,45.41,45.48,183972.0
2018-05-17 09:30:00,45.33,45.52,45.17,45.3,141540.0,45.33,45.52,45.17,45.3,141540.0
2018-05-17 10:00:00,45.26,45.49,45.25,45.47,89466.0,45.26,45.49,45.25,45.47,89466.0
2018-05-17 10:30:00,45.48,45.54,45.43,45.46,74226.0,45.48,45.54,45.43,45.46,74226.0
2018-05-17 11:00:00,45.49,45.51,45.24,45.37,127500.0,45.49,45.51,45.24,45.37,127500.0
2018-05-17 11:30:00,45.38,45.43,45.35,45.37,53601.0,45.38,45.43,45.35,45.37,53601.0
2018-05-17 12:00:00,45.38,45.39,45.33,45.35,76833.0,45.38,45.39,45.33,45.35,76833.0
2018-05-17 12:30:00,45.37,45.42,45.26,45.31,55101.0,45.37,45.42,45.26,45.31,55101.0
2018-05-17 13:00:00,45.29,45.33,45.25,45.28,50436.0,45.29,45.33,45.25,45.28,50436.0
2018-05-17 13:30:00,45.29,45.38,45.11,45.16,61185.0,45.29,45.38,45.11,45.16,61185.0
2018-05-17 14:00:00,45.18,45.19,45.07,45.14,126027.0,45.18,45.19,45.07,45.14,126027.0
2018-05-17 14:30:00,45.15,45.16,45.08,45.12,80376.0,45.15,45.16,45.08,45.12,80376.0
2018-05-17 15:00:00,45.14,45.22,45.1,45.13,148944.0,45.14,45.22,45.1,45.13,148944.0
2018-05-17 15:30:00,45.13,45.31,45.13,45.26,245949.0,45.13,45.31,45.13,45.26,245949.0
2018-05-18 09:30:00,45.18,45.21,44.96,45.07,305493.0,45.18,45.21,44.96,45.07,305493.0
2018-05-18 10:00:00,45.04,45.25,44.94,45.1,126552.0,45.04,45.25,44.94,45.1,126552.0
2018-05-18 10:30:00,45.12,45.16,44.93,44.98,198276.0,45.12,45.16,44.93,44.98,198276.0
2018-05-18 11:00:00,45.0,45.2,44.99,45.16,120909.0,45.0,45.2,44.99,45.16,120909.0
2018-05-18 11:30:00,45.17,45.45,45.11,45.4,116325.0,45.17,45.45,45.11,45.4,116325.0
2018-05-18 12:00:00,45.39,45.39,45.25,45.25,54099.0,45.39,45.39,45.25,45.25,54099.0
2018-05-18 12:30:00,45.25,45.27,45.17,45.19,43299.0,45.25,45.27,45.17,45.19,43299.0
2018-05-18 13:00:00,45.17,45.22,45.13,45.2,77436.0,45.17,45.22,45.13,45.2,77436.0
2018-05-18 13:30:00,45.2,45.21,45.14,45.19,60969.0,45.2,45.21,45.14,45.19,60969.0
2018-05-18 14:00:00,45.19,45.26,45.18,45.25,82461.0,45.19,45.26,45.18,45.25,82461.0
2018-05-18 14:30:00,45.25,45.26,45.18,45.25,71157.0,45.25,45.26,45.18,45.25,71157.0
2018-05-18 15:00:00,45.26,45.26,45.2,45.2,111903.0,45.26,45.26,45.2,45.2,111903.0
2018-05-18 15:30:00,45.21,45.34,45.19,45.31,704166.0,45.21,45.34,45.19,45.31,704166.0
2018-05-21 09:30:00,45.5,45.75,45.5,45.5,124662.0,45.5,45.75,45.5,45.5,124662.0
2018-05-21 10:00:00,45.55,45.67,45.47,45.61,69168.0,45.55,45.67,45.47,45.61,69168.0
2018-05-21 10:30:00,45.6,45.79,45.59,45.76,73209.0,45.6,45.79,45.59,45.76,73209.0
2018-05-21 11:00:00,45.77,45.79,45.51,45.51,78036.0,45.77,45.79,45.51,45.51,78036.0
2018-05-21 11:30:00,45.52,45.61,45.39,45.58,112362.0,45.52,45.61,45.39,45.58,112362.0
2018-05-21 12:00:00,45.58,45.7,45.55,45.69,59175.0,45.58,45.7,45.55,45.69,59175.0
2018-05-21 12:30:00,45.7,45.71,45.65,45.67,64365.0,45.7,45.71,45.65,45.67,64365.0
2018-05-21 13:00:00,45.67,45.74,45.66,45.73,61140.0,45.67,45.74,45.66,45.73,61140.0
2018-05-21 13:30:00,45.73,45.81,45.7,45.81,55011.0,45.73,45.81,45.7,45.81,55011.0
2018-05-21 14:00:00,45.8,45.83,45.67,45.68,66795.0,45.8,45.83,45.67,45.68,66795.0
2018-05-21 14:30:00,45.68,45.7,45.62,45.65,76413.0,45.68,45.7,45.62,45.65,76413.0
2018-05-21 15:00:00,45.65,45.72,45.63,45.65,156768.0,45.65,45.72,45.63,45.65,156768.0
2018-05-21 15:30:00,45.67,45.76,45.63,45.75,407496.0,45.67,45.76,45.63,45.75,407496.0
2018-05-22 09:30:00,45.79,45.84,45.62,45.64,176598.0,45.79,45.84,45.62,45.64,176598.0
2018-05-22 10:00:00,45.66,45.68,45.5,45.57,82845.0,45.66,45.68,45.5,45.57,82845.0
2018-05-22 10:30:00,45.56,45.64,45.5,45.55,123681.0,45.56,45.64,45.5,45.55,123681.0
2018-05-22 11:00:00,45.54,45.67,45.54,45.65,67605.0,45.54,45.67,45.54,45.65,67605.0
2018-05-22 11:30:00,45.65,45.7,45.64,45.69,50211.0,45.65,45.7,45.64,45.69,50211.0
2018-05-22 12:00:00,45.7,45.74,45.66,45.67,65361.0,45.7,45.74,45.66,45.67,65361.0
2018-05-22 12:30:00,45.67,45.69,45.61,45.61,42678.0,45.67,45.69,45.61,45.61,42678.0
2018-05-22 13:00:00,45.6,45.61,45.55,45.58,66831.0,45.6,45.61,45.55,45.58,66831.0
2018-05-22 13:30:00,45.6,45.64,45.56,45.62,64932.0,45.6,45.64,45.56,45.62,64932.0
2018-05-22 14:00:00,45.61,45.66,45.59,45.66,64659.0,45.61,45.66,45.59,45.66,64659.0
2018-05-22 14:30:00,45.66,45.7,45.59,45.59,84132.0,45.66,45.7,45.59,45.59,84132.0
2018-05-22 15:00:00,45.58,45.64,45.58,45.6,82092.0,45.58,45.64,45.58,45.6,82092.0
2018-05-22 15:30:00,45.6,45.6,45.49,45.55,263295.0,45.6,45.6,45.49,45.55,263295.0
2018-05-23 09:30:00,45.38,46.21,45.36,46.16,534210.0,45.38,46.21,45.36,46.16,534210.0
2018-05-23 10:00:00,46.16,46.4,46.13,46.31,295593.0,46.16,46.4,46.13,46.31,295593.0
2018-05-23 10:30:00,46.31,46.48,46.25,46.41,223473.0,46.31,46.48,46.25,46.41,223473.0
2018-05-23 11:00:00,46.39,46.46,46.35,46.43,132936.0,46.39,46.46,46.35,46.43,132936.0
2018-05-23 11:30:00,46.45,46.5,46.32,46.32,258636.0,46.45,46.5,46.32,46.32,258636.0
2018-05-23 12:00:00,46.32,46.43,46.19,46.19,173643.0,46.32,46.43,46.19,46.19,173643.0
2018-05-23 12:30:00,46.2,46.34,46.19,46.34,117828.0,46.2,46.34,46.19,46.34,117828.0
2018-05-23 13:00:00,46.33,46.34,46.2,46.23,57348.0,46.33,46.34,46.2,46.23,57348.0
2018-05-23 13:30:00,46.24,46.26,46.12,46.14,96927.0,46.24,46.26,46.12,46.14,96927.0
2018-05-23 14:00:00,46.14,46.25,46.14,46.15,132783.0,46.14,46.25,46.14,46.15,132783.0
2018-05-23 14:30:00,46.16,46.17,46.02,46.12,112278.0,46.16,46.17,46.02,46.12,112278.0
2018-05-23 15:00:00,46.12,46.31,46.12,46.3,154857.0,46.12,46.31,46.12,46.3,154857.0
2018-05-23 15:30:00,46.3,46.35,46.23,46.35,430254.0,46.3,46.35,46.23,46.35,430254.0
2018-05-24 09:30:00,46.46,46.66,45.5,45.68,827529.0,46.46,46.66,45.5,45.68,827529.0
2018-05-24 10:00:00,45.64,46.09,45.56,45.92,324393.0,45.64,46.09,45.56,45.92,324393.0
2018-05-24 10:30:00,45.88,46.0,45.78,45.82,126570.0,45.88,46.0,45.78,45.82,126570.0
2018-05-24 11:00:00,45.8,45.93,45.73,45.89,184932.0,45.8,45.93,45.73,45.89,184932.0
2018-05-24 11:30:00,45.91,46.02,45.88,45.93,104676.0,45.91,46.02,45.88,45.93,104676.0
2018-05-24 12:00:00,45.95,45.96,45.85,45.9,68007.0,45.95,45.96,45.85,45.9,68007.0
2018-05-24 12:30:00,45.92,45.96,45.87,45.92,60612.0,45.92,45.96,45.87,45.92,60612.0
2018-05-24 13:00:00,45.91,45.96,45.86,45.88,89790.0,45.91,45.96,45.86,45.88,89790.0
2018-05-24 13:30:00,45.88,45.96,45.85,45.94,423585.0,45.88,45.96,45.85,45.94,423585.0
2018-05-24 14:00:00,45.94,45.95,45.85,45.9,157245.0,45.94,45.95,45.85,45.9,157245.0
2018-05-24 14:30:00,45.89,46.02,45.88,45.95,101541.0,45.89,46.02,45.88,45.95,101541.0
2018-05-24 15:00:00,45.95,45.95,45.87,45.9,179850.0,45.95,45.95,45.87,45.9,179850.0
2018-05-24 15:30:00,45.9,45.94,45.79,45.84,410370.0,45.9,45.94,45.79,45.84,410370.0
2018-05-25 09:30:00,45.83,45.94,45.6,45.68,305754.0,45.83,45.94,45.6,45.68,305754.0
2018-05-25 10:00:00,45.68,45.86,45.63,45.81,164232.0,45.68,45.86,45.63,45.81,164232.0
2018-05-25 10:30:00,45.81,45.87,45.57,45.63,252630.0,45.81,45.87,45.57,45.63,252630.0
2018-05-25 11:00:00,45.62,45.65,45.39,45.39,92112.0,45.62,45.65,45.39,45.39,92112.0
2018-05-25 11:30:00,45.39,45.48,45.35,45.43,95298.0,45.39,45.48,45.35,45.43,95298.0
2018-05-25 12:00:00,45.44,45.45,45.26,45.31,111987.0,45.44,45.45,45.26,45.31,111987.0
2018-05-25 12:30:00,45.3,45.33,45.24,45.26,165597.0,45.3,45.33,45.24,45.26,165597.0
2018-05-25 13:00:00,45.26,45.34,45.23,45.27,77334.0,45.26,45.34,45.23,45.27,77334.0
2018-05-25 13:30:00,45.27,45.27,45.17,45.17,72627.0,45.27,45.27,45.17,45.17,72627.0
2018-05-25 14:00:00,45.17,45.3,45.17,45.28,68997.0,45.17,45.3,45.17,45.28,68997.0
2018-05-25 14:30:00,45.28,45.28,45.08,45.15,107829.0,45.28,45.28,45.08,45.15,107829.0
2018-05-25 15:00:00,45.14,45.25,45.13,45.25,224763.0,45.14,45.25,45.13,45.25,224763.0
2018-05-25 15:30:00,45.26,45.34,45.22,45.32,319110.0,45.26,45.34,45.22,45.32,319110.0
2018-05-29 09:30:00,45.13,45.18,44.97,45.04,210075.0,45.13,45.18,44.97,45.04,210075.0
2018-05-29 10:00:00,45.04,45.31,45.04,45.22,205584.0,45.04,45.31,45.04,45.22,205584.0
2018-05-29 10:30:00,45.21,45.24,45.06,45.06,73695.0,45.21,45.24,45.06,45.06,73695.0
2018-05-29 11:00:00,45.07,45.29,45.03,45.24,110073.0,45.07,45.29,45.03,45.24,110073.0
2018-05-29 11:30:00,45.23,45.24,44.97,45.03,97965.0,45.23,45.24,44.97,45.03,97965.0
2018-05-29 12:00:00,45.03,45.03,44.79,44.92,200280.0,45.03,45.03,44.79,44.92,200280.0
2018-05-29 12:30:00,44.91,45.17,44.88,45.17,105309.0,44.91,45.17,44.88,45.17,105309.0
2018-05-29 13:00:00,45.16,45.2,45.08,45.16,69684.0,45.16,45.2,45.08,45.16,69684.0
2018-05-29 13:30:00,45.14,45.29,45.07,45.23,97320.0,45.14,45.29,45.07,45.23,97320.0
2018-05-29 14:00:00,45.21,45.22,45.11,45.2,69384.0,45.21,45.22,45.11,45.2,69384.0
2018-05-29 14:30:00,45.24,45.28,45.06,45.07,108822.0,45.24,45.28,45.06,45.07,108822.0
2018-05-29 15:00:00,45.07,45.14,45.04,45.14,167751.0,45.07,45.14,45.04,45.14,167751.0
2018-05-29 15:30:00,45.14,45.36,45.11,45.32,297699.0,45.14,45.36,45.11,45.32,297699.0
2018-05-30 09:30:00,45.45,45.64,45.43,45.51,169311.0,45.45,45.64,45.43,45.51,169311.0
2018-05-30 10:00:00,45.51,45.68,45.46,45.64,167766.0,45.51,45.68,45.46,45.64,167766.0
2018-05-30 10:30:00,45.66,45.93,45.62,45.92,231402.0,45.66,45.93,45.62,45.92,231402.0
2018-05-30 11:00:00,45.93,46.28,45.92,46.02,212295.0,45.93,46.28,45.92,46.02,212295.0
2018-05-30 11:30:00,46.04,46.09,45.93,46.03,92601.0,46.04,46.09,45.93,46.03,92601.0
2018-05-30 12:00:00,46.02,46.09,45.99,46.02,62826.0,46.02,46.09,45.99,46.02,62826.0
2018-05-30 12:30:00,45.99,46.1,45.91,46.04,72075.0,45.99,46.1,45.91,46.04,72075.0
2018-05-30 13:00:00,46.01,46.18,45.96,46.08,78720.0,46.01,46.18,45.96,46.08,78720.0
2018-05-30 13:30:00,46.07,46.13,46.02,46.02,42630.0,46.07,46.13,46.02,46.02,42630.0
2018-05-30 14:00:00,46.01,46.02,45.92,45.93,82647.0,46.01,46.02,45.92,45.93,82647.0
2018-05-30 14:30:00,45.94,46.01,45.9,45.96,69906.0,45.94,46.01,45.9,45.96,69906.0
2018-05-30 15:00:00,45.95,46.0,45.88,45.92,109866.0,45.95,46.0,45.88,45.92,109866.0
2018-05-30 15:30:00,45.89,45.9,45.78,45.82,279849.0,45.89,45.9,45.78,45.82,279849.0
2018-05-31 09:30:00,46.09,46.37,45.71,46.36,219405.0,46.09,46.37,45.71,46.36,219405.0
2018-05-31 10:00:00,46.34,46.47,46.26,46.35,269370.0,46.34,46.47,46.26,46.35,269370.0
2018-05-31 10:30:00,46.34,46.34,45.95,46.12,157167.0,46.34,46.34,45.95,46.12,157167.0
2018-05-31 11:00:00,46.11,46.14,45.85,45.94,86913.0,46.11,46.14,45.85,45.94,86913.0
2018-05-31 11:30:00,45.94,46.1,45.89,45.89,98349.0,45.94,46.1,45.89,45.89,98349.0
2018-05-31 12:00:00,45.88,45.93,45.78,45.78,54933.0,45.88,45.93,45.78,45.78,54933.0
2018-05-31 12:30:00,45.75,45.9,45.75,45.9,69300.0,45.75,45.9,45.75,45.9,69300.0
2018-05-31 13:00:00,45.9,45.94,45.75,45.93,148272.0,45.9,45.94,45.75,45.93,148272.0
2018-05-31 13:30:00,45.93,45.93,45.78,45.84,84195.0,45.93,45.93,45.78,45.84,84195.0
2018-05-31 14:00:00,45.84,45.94,45.77,45.85,115242.0,45.84,45.94,45.77,45.85,115242.0
2018-05-31 14:30:00,45.83,45.87,45.8,45.87,204732.0,45.83,45.87,45.8,45.87,204732.0
2018-05-31 15:00:00,45.88,45.93,45.83,45.88,228546.0,45.88,45.93,45.83,45.88,228546.0
2018-05-31 15:30:00,45.89,45.89,45.66,45.76,543852.0,45.89,45.89,45.66,45.76,543852.0
2018-06-01 09:30:00,46.06,46.39,45.71,46.31,384231.0,46.06,46.39,45.71,46.31,384231.0
2018-06-01 10:00:00,46.31,46.47,46.19,46.46,263616.0,46.31,46.47,46.19,46.46,263616.0
2018-06-01 10:30:00,46.45,46.65,46.42,46.61,270699.0,46.45,46.65,46.42,46.61,270699.0
2018-06-01 11:00:00,46.61,47.07,46.58,46.92,409977.0,46.61,47.07,46.58,46.92,409977.0
2018-06-01 11:30:00,46.9,47.09,46.88,47.05,162438.0,46.9,47.09,46.88,47.05,162438.0
2018-06-01 12:00:00,47.05,47.17,47.0,47.03,190065.0,47.05,47.17,47.0,47.03,190065.0
2018-06-01 12:30:00,47.04,47.18,47.03,47.18,120555.0,47.04,47.18,47.03,47.18,120555.0
2018-06-01 13:00:00,47.16,47.41,47.15,47.25,138534.0,47.16,47.41,47.15,47.25,138534.0
2018-06-01 13:30:00,47.25,47.33,47.24,47.25,123348.0,47.25,47.33,47.24,47.25,123348.0
2018-06-01 14:00:00,47.25,47.25,47.09,47.18,146346.0,47.25,47.25,47.09,47.18,146346.0
2018-06-01 14:30:00,47.17,47.39,47.11,47.31,151422.0,47.17,47.39,47.11,47.31,151422.0
2018-06-01 15:00:00,47.33,47.39,47.16,47.24,188802.0,47.33,47.39,47.16,47.24,188802.0
2018-06-01 15:30:00,47.24,47.34,47.21,47.3,693858.0,47.24,47.34,47.21,47.3,693858.0
2018-06-04 09:30:00,47.31,47.42,46.96,47.04,325509.0,47.31,47.42,46.96,47.04,325509.0
2018-06-04 10:00:00,47.06,47.18,46.98,47.02,129063.0,47.06,47.18,46.98,47.02,129063.0
2018-06-04 10:30:00,47.01,47.06,46.91,47.01,86274.0,47.01,47.06,46.91,47.01,86274.0
2018-06-04 11:00:00,47.02,47.26,46.96,47.26,113598.0,47.02,47.26,46.96,47.26,113598.0
2018-06-04 11:30:00,47.26,47.57,47.26,47.57,165465.0,47.26,47.57,47.26,47.57,165465.0
2018-06-04 12:00:00,47.57,47.7,47.51,47.64,213156.0,47.57,47.7,47.51,47.64,213156.0
2018-06-04 12:30:00,47.64,47.92,47.61,47.75,371544.0,47.64,47.92,47.61,47.75,371544.0
2018-06-04 13:00:00,47.78,47.83,47.62,47.64,141504.0,47.78,47.83,47.62,47.64,141504.0
2018-06-04 13:30:00,47.64,47.64,47.55,47.58,122535.0,47.64,47.64,47.55,47.58,122535.0
2018-06-04 14:00:00,47.58,47.58,47.46,47.47,172926.0,47.58,47.58,47.46,47.47,172926.0
2018-06-04 14:30:00,47.48,47.57,47.42,47.55,261663.0,47.48,47.57,47.42,47.55,261663.0
2018-06-04 15:00:00,47.54,47.64,47.52,47.6,129597.0,47.54,47.64,47.52,47.6,129597.0
2018-06-04 15:30:00,47.61,47.71,47.55,47.59,538644.0,47.61,47.71,47.55,47.59,538644.0
2018-06-05 09:30:00,47.69,47.73,47.42,47.6,432825.0,47.69,47.73,47.42,47.6,432825.0
2018-06-05 10:00:00,47.62,47.62,47.34,47.34,133401.0,47.62,47.62,47.34,47.34,133401.0
2018-06-05 10:30:00,47.36,47.4,47.16,47.18,103596.0,47.36,47.4,47.16,47.18,103596.0
2018-06-05 11:00:00,47.2,47.34,47.15,47.2,75078.0,47.2,47.34,47.15,47.2,75078.0
2018-06-05 11:30:00,47.16,47.16,47.01,47.12,72162.0,47.16,47.16,47.01,47.12,72162.0
2018-06-05 12:00:00,47.11,47.22,47.05,47.1,47886.0,47.11,47.22,47.05,47.1,47886.0
2018-06-05 12:30:00,47.12,47.21,47.08,47.2,65892.0,47.12,47.21,47.08,47.2,65892.0
2018-06-05 13:00:00,47.21,47.42,47.21,47.3,284901.0,47.21,47.42,47.21,47.3,284901.0
2018-06-05 13:30:00,47.31,47.33,47.22,47.22,54969.0,47.31,47.33,47.22,47.22,54969.0
2018-06-05 14:00:00,47.23,47.24,47.17,47.22,69426.0,47.23,47.24,47.17,47.22,69426.0
2018-06-05 14:30:00,47.22,47.34,47.2,47.34,99810.0,47.22,47.34,47.2,47.34,99810.0
2018-06-05 15:00:00,47.33,47.39,47.24,47.27,156855.0,47.33,47.39,47.24,47.27,156855.0
2018-06-05 15:30:00,47.26,47.33,47.26,47.29,395178.0,47.26,47.33,47.26,47.29,395178.0
2018-06-06 09:30:00,47.12,47.32,46.72,46.85,334290.0,47.12,47.32,46.72,46.85,334290.0
2018-06-06 10:00:00,46.85,47.01,46.81,46.96,196167.0,46.85,47.01,46.81,46.96,196167.0
2018-06-06 10:30:00,46.93,47.0,46.89,46.94,99921.0,46.93,47.0,46.89,46.94,99921.0
2018-06-06 11:00:00,46.92,47.04,46.88,47.0,206574.0,46.92,47.04,46.88,47.0,206574.0
2018-06-06 11:30:00,47.02,47.02,46.88,46.9,112989.0,47.02,47.02,46.88,46.9,112989.0
2018-06-06 12:00:00,46.91,46.91,46.77,46.85,140322.0,46.91,46.91,46.77,46.85,140322.0
2018-06-06 12:30:00,46.86,46.91,46.83,46.89,136788.0,46.86,46.91,46.83,46.89,136788.0
2018-06-06 13:00:00,46.9,46.9,46.83,46.88,172206.0,46.9,46.9,46.83,46.88,172206.0
2018-06-06 13:30:00,46.88,47.01,46.85,46.99,234036.0,46.88,47.01,46.85,46.99,234036.0
2018-06-06 14:00:00,46.99,47.22,46.98,47.21,263106.0,46.99,47.22,46.98,47.21,263106.0
2018-06-06 14:30:00,47.21,47.29,47.19,47.22,130884.0,47.21,47.29,47.19,47.22,130884.0
2018-06-06 15:00:00,47.22,47.23,47.13,47.14,150042.0,47.22,47.23,47.13,47.14,150042.0
2018-06-06 15:30:00,47.14,47.32,47.12,47.32,396111.0,47.14,47.32,47.12,47.32,396111.0
2018-06-07 09:30:00,47.46,47.59,47.3,47.46,309006.0,47.46,47.59,47.3,47.46,309006.0
2018-06-07 10:00:00,47.47,47.55,47.01,47.01,223116.0,47.47,47.55,47.01,47.01,223116.0
2018-06-07 10:30:00,47.02,47.06,46.78,47.02,93498.0,47.02,47.06,46.78,47.02,93498.0
2018-06-07 11:00:00,47.03,47.15,46.91,47.15,88251.0,47.03,47.15,46.91,47.15,88251.0
2018-06-07 11:30:00,47.14,47.14,46.98,47.07,66654.0,47.14,47.14,46.98,47.07,66654.0
2018-06-07 12:00:00,47.06,47.12,46.94,47.09,104175.0,47.06,47.12,46.94,47.09,104175.0
2018-06-07 12:30:00,47.09,47.09,46.89,46.96,52959.0,47.09,47.09,46.89,46.96,52959.0
2018-06-07 13:00:00,46.98,47.02,46.84,46.9,41031.0,46.98,47.02,46.84,46.9,41031.0
2018-06-07 13:30:00,46.92,47.01,46.83,46.96,55944.0,46.92,47.01,46.83,46.96,55944.0
2018-06-07 14:00:00,46.98,47.15,46.93,47.1,63276.0,46.98,47.15,46.93,47.1,63276.0
2018-06-07 14:30:00,47.13,47.21,47.03,47.21,61104.0,47.13,47.21,47.03,47.21,61104.0
2018-06-07 15:00:00,47.22,47.35,47.19,47.34,62022.0,47.22,47.35,47.19,47.34,62022.0
2018-06-07 15:30:00,47.33,47.37,47.25,47.3,304650.0,47.33,47.37,47.25,47.3,304650.0
2018-06-08 09:30:00,47.12,47.61,47.12,47.49,199914.0,47.12,47.61,47.12,47.49,199914.0
2018-06-08 10:00:00,47.47,47.52,47.24,47.27,120630.0,47.47,47.52,47.24,47.27,120630.0
2018-06-08 10:30:00,47.24,47.31,47.14,47.31,133845.0,47.24,47.31,47.14,47.31,133845.0
2018-06-08 11:00:00,47.31,47.61,47.29,47.57,176016.0,47.31,47.61,47.29,47.57,176016.0
2018-06-08 11:30:00,47.57,47.65,47.43,47.63,84621.0,47.57,47.65,47.43,47.63,84621.0
2018-06-08 12:00:00,47.64,47.79,47.63,47.73,83727.0,47.64,47.79,47.63,47.73,83727.0
2018-06-08 12:30:00,47.72,47.74,47.62,47.72,118875.0,47.72,47.74,47.62,47.72,118875.0
2018-06-08 13:00:00,47.72,47.74,47.64,47.66,56967.0,47.72,47.74,47.64,47.66,56967.0
2018-06-08 13:30:00,47.66,47.72,47.59,47.61,85596.0,47.66,47.72,47.59,47.61,85596.0
2018-06-08 14:00:00,47.62,47.72,47.59,47.66,82461.0,47.62,47.72,47.59,47.66,82461.0
2018-06-08 14:30:00,47.65,47.69,47.59,47.6,99045.0,47.65,47.69,47.59,47.6,99045.0
2018-06-08 15:00:00,47.59,47.64,47.56,47.58,152700.0,47.59,47.64,47.56,47.58,152700.0
2018-06-08 15:30:00,47.58,47.63,47.5,47.61,387675.0,47.58,47.63,47.5,47.61,387675.0
2018-06-11 09:30:00,47.7,47.85,47.58,47.68,141099.0,47.7,47.85,47.58,47.68,141099.0
2018-06-11 10:00:00,47.68,47.73,47.6,47.7,85398.0,47.68,47.73,47.6,47.7,85398.0
2018-06-11 10:30:00,47.7,48.07,47.53,48.07,324297.0,47.7,48.07,47.53,48.07,324297.0
2018-06-11 11:00:00,48.07,48.16,47.95,48.16,116196.0,48.07,48.16,47.95,48.16,116196.0
2018-06-11 11:30:00,48.18,48.32,48.16,48.25,119025.0,48.18,48.32,48.16,48.25,119025.0
2018-06-11 12:00:00,48.24,48.44,48.22,48.43,158454.0,48.24,48.44,48.22,48.43,158454.0
2018-06-11 12:30:00,48.43,48.72,48.43,48.71,369732.0,48.43,48.72,48.43,48.71,369732.0
2018-06-11 13:00:00,48.7,48.88,48.62,48.8,308784.0,48.7,48.88,48.62,48.8,308784.0
2018-06-11 13:30:00,48.76,48.83,48.69,48.8,150945.0,48.76,48.83,48.69,48.8,150945.0
2018-06-11 14:00:00,48.79,48.87,48.72,48.8,182619.0,48.79,48.87,48.72,48.8,182619.0
2018-06-11 14:30:00,48.79,48.95,48.79,48.95,158496.0,48.79,48.95,48.79,48.95,158496.0
2018-06-11 15:00:00,48.94,48.98,48.84,48.86,285573.0,48.94,48.98,48.84,48.86,285573.0
2018-06-11 15:30:00,48.85,48.88,48.75,48.77,657120.0,48.85,48.88,48.75,48.77,657120.0
2018-06-12 09:30:00,49.0,49.38,48.91,49.11,173790.0,49.0,49.38,48.91,49.11,173790.0
2018-06-12 10:00:00,49.13,49.27,49.04,49.11,135927.0,49.13,49.27,49.04,49.11,135927.0
2018-06-12 10:30:00,49.11,49.3,49.09,49.28,146139.0,49.11,49.3,49.09,49.28,146139.0
2018-06-12 11:00:00,49.27,49.44,49.19,49.31,224325.0,49.27,49.44,49.19,49.31,224325.0
2018-06-12 11:30:00,49.31,49.72,49.25,49.56,288480.0,49.31,49.72,49.25,49.56,288480.0
2018-06-12 12:00:00,49.58,49.6,49.45,49.48,204264.0,49.58,49.6,49.45,49.48,204264.0
2018-06-12 12:30:00,49.48,49.65,49.46,49.58,148485.0,49.48,49.65,49.46,49.58,148485.0
2018-06-12 13:00:00,49.58,49.59,49.29,49.32,166914.0,49.58,49.59,49.29,49.32,166914.0
2018-06-12 13:30:00,49.33,49.66,49.31,49.65,116550.0,49.33,49.66,49.31,49.65,116550.0
2018-06-12 14:00:00,49.65,49.72,49.55,49.56,246282.0,49.65,49.72,49.55,49.56,246282.0
2018-06-12 14:30:00,49.56,49.56,49.37,49.48,195375.0,49.56,49.56,49.37,49.48,195375.0
2018-06-12 15:00:00,49.49,49.6,49.47,49.51,299349.0,49.49,49.6,49.47,49.51,299349.0
2018-06-12 15:30:00,49.51,49.62,49.48,49.51,870444.0,49.51,49.62,49.48,49.51,870444.0
2018-06-13 09:30:00,49.95,50.59,49.87,50.03,705549.0,49.95,50.59,49.87,50.03,705549.0
2018-06-13 10:00:00,50.04,50.58,50.02,50.53,384642.0,50.04,50.58,50.02,50.53,384642.0
2018-06-13 10:30:00,50.54,50.56,50.38,50.45,239244.0,50.54,50.56,50.38,50.45,239244.0
2018-06-13 11:00:00,50.46,50.87,50.45,50.82,283989.0,50.46,50.87,50.45,50.82,283989.0
2018-06-13 11:30:00,50.82,51.22,50.74,51.03,435297.0,50.82,51.22,50.74,51.03,435297.0
2018-06-13 12:00:00,51.02,51.17,50.96,50.97,397065.0,51.02,51.17,50.96,50.97,397065.0
2018-06-13 12:30:00,50.98,51.19,50.96,51.15,239175.0,50.98,51.19,50.96,51.15,239175.0
2018-06-13 13:00:00,51.14,51.22,51.12,51.15,172044.0,51.14,51.22,51.12,51.15,172044.0
2018-06-13 13:30:00,51.15,51.15,50.89,50.94,239136.0,51.15,51.15,50.89,50.94,239136.0
2018-06-13 14:00:00,50.95,50.95,50.6,50.67,241434.0,50.95,50.95,50.6,50.67,241434.0
2018-06-13 14:30:00,50.66,50.73,50.57,50.72,144645.0,50.66,50.73,50.57,50.72,144645.0
2018-06-13 15:00:00,50.74,50.84,50.64,50.66,221958.0,50.74,50.84,50.64,50.66,221958.0
2018-06-13 15:30:00,50.66,50.72,50.59,50.66,426948.0,50.66,50.72,50.59,50.66,426948.0
2018-06-14 09:30:00,50.82,51.17,50.54,50.68,300372.0,50.82,51.17,50.54,50.68,300372.0
2018-06-14 10:00:00,50.7,50.77,50.47,50.68,311586.0,50.7,50.77,50.47,50.68,311586.0
2018-06-14 10:30:00,50.68,50.71,50.35,50.43,209472.0,50.68,50.71,50.35,50.43,209472.0
2018-06-14 11:00:00,50.41,50.58,50.28,50.42,226227.0,50.41,50.58,50.28,50.42,226227.0
2018-06-14 11:30:00,50.45,50.54,50.25,50.27,251568.0,50.45,50.54,50.25,50.27,251568.0
2018-06-14 12:00:00,50.28,50.43,50.06,50.08,395253.0,50.28,50.43,50.06,50.08,395253.0
2018-06-14 12:30:00,50.07,50.34,50.07,50.29,310890.0,50.07,50.34,50.07,50.29,310890.0
2018-06-14 13:00:00,50.27,50.46,50.27,50.43,80184.0,50.27,50.46,50.27,50.43,80184.0
2018-06-14 13:30:00,50.45,50.49,50.38,50.43,69885.0,50.45,50.49,50.38,50.43,69885.0
2018-06-14 14:00:00,50.46,50.47,50.26,50.3,172038.0,50.46,50.47,50.26,50.3,172038.0
2018-06-14 14:30:00,50.3,50.51,50.25,50.35,163665.0,50.3,50.51,50.25,50.35,163665.0
2018-06-14 15:00:00,50.36,50.56,50.34,50.46,388656.0,50.36,50.56,50.34,50.46,388656.0
2018-06-14 15:30:00,50.47,50.58,50.45,50.52,591492.0,50.47,50.58,50.45,50.52,591492.0
2018-06-15 09:30:00,50.61,51.29,50.36,50.59,1076073.0,50.61,51.29,50.36,50.59,1076073.0
2018-06-15 10:00:00,50.59,50.69,50.48,50.61,356418.0,50.59,50.69,50.48,50.61,356418.0
2018-06-15 10:30:00,50.6,50.63,50.45,50.62,323373.0,50.6,50.63,50.45,50.62,323373.0
2018-06-15 11:00:00,50.63,50.76,50.58,50.58,186849.0,50.63,50.76,50.58,50.58,186849.0
2018-06-15 11:30:00,50.59,50.74,50.4,50.72,323712.0,50.59,50.74,50.4,50.72,323712.0
2018-06-15 12:00:00,50.73,50.84,50.67,50.7,266442.0,50.73,50.84,50.67,50.7,266442.0
2018-06-15 12:30:00,50.7,50.83,50.66,50.79,206292.0,50.7,50.83,50.66,50.79,206292.0
2018-06-15 13:00:00,50.78,50.79,50.7,50.72,118062.0,50.78,50.79,50.7,50.72,118062.0
2018-06-15 13:30:00,50.72,50.77,50.68,50.71,131349.0,50.72,50.77,50.68,50.71,131349.0
2018-06-15 14:00:00,50.69,50.8,50.64,50.78,113079.0,50.69,50.8,50.64,50.78,113079.0
2018-06-15 14:30:00,50.8,50.83,50.74,50.79,269709.0,50.8,50.83,50.74,50.79,269709.0
2018-06-15 15:00:00,50.79,50.8,50.71,50.78,132960.0,50.79,50.8,50.71,50.78,132960.0
2018-06-15 15:30:00,50.78,50.86,50.74,50.84,427668.0,50.78,50.86,50.74,50.84,427668.0
2018-06-18 09:30:00,50.58,50.58,50.3,50.46,255690.0,50.58,50.58,50.3,50.46,255690.0
2018-06-18 10:00:00,50.45,50.7,50.44,50.54,135243.0,50.45,50.7,50.44,50.54,135243.0
2018-06-18 10:30:00,50.54,50.72,50.53,50.68,127605.0,50.54,50.72,50.53,50.68,127605.0
2018-06-18 11:00:00,50.68,50.84,50.67,50.79,98685.0,50.68,50.84,50.67,50.79,98685.0
2018-06-18 11:30:00,50.8,51.08,50.72,50.96,121548.0,50.8,51.08,50.72,50.96,121548.0
2018-06-18 12:00:00,50.96,51.19,50.96,51.12,209124.0,50.96,51.19,50.96,51.12,209124.0
2018-06-18 12:30:00,51.13,51.26,51.11,51.25,132741.0,51.13,51.26,51.11,51.25,132741.0
2018-06-18 13:00:00,51.27,51.38,51.24,51.35,208932.0,51.27,51.38,51.24,51.35,208932.0
2018-06-18 13:30:00,51.35,51.38,51.21,51.32,162363.0,51.35,51.38,51.21,51.32,162363.0
2018-06-18 14:00:00,51.34,51.37,51.22,51.24,124230.0,51.34,51.37,51.22,51.24,124230.0
2018-06-18 14:30:00,51.24,51.26,51.0,51.01,133674.0,51.24,51.26,51.0,51.01,133674.0
2018-06-18 15:00:00,51.0,51.08,50.99,51.05,128655.0,51.0,51.08,50.99,51.05,128655.0
2018-06-18 15:30:00,51.05,51.14,51.03,51.04,654432.0,51.05,51.14,51.03,51.04,654432.0
2018-06-19 09:30:00,50.67,50.96,50.58,50.63,364122.0,50.67,50.96,50.58,50.63,364122.0
2018-06-19 10:00:00,50.63,50.68,50.5,50.59,240345.0,50.63,50.68,50.5,50.59,240345.0
2018-06-19 10:30:00,50.58,50.97,50.48,50.82,477306.0,50.58,50.97,50.48,50.82,477306.0
2018-06-19 11:00:00,50.79,51.18,50.78,51.17,261504.0,50.79,51.18,50.78,51.17,261504.0
2018-06-19 11:30:00,51.17,51.25,51.09,51.1,198774.0,51.17,51.25,51.09,51.1,198774.0
2018-06-19 12:00:00,51.1,51.14,50.98,51.12,193218.0,51.1,51.14,50.98,51.12,193218.0
2018-06-19 12:30:00,51.14,51.17,51.01,51.16,128973.0,51.14,51.17,51.01,51.16,128973.0
2018-06-19 13:00:00,51.17,51.18,51.06,51.14,107907.0,51.17,51.18,51.06,51.14,107907.0
2018-06-19 13:30:00,51.14,51.18,51.07,51.08,128574.0,51.14,51.18,51.07,51.08,128574.0
2018-06-19 14:00:00,51.08,51.18,51.08,51.13,151626.0,51.08,51.18,51.08,51.13,151626.0
2018-06-19 14:30:00,51.13,51.19,51.12,51.17,151122.0,51.13,51.19,51.12,51.17,151122.0
2018-06-19 15:00:00,51.17,51.18,51.13,51.13,170898.0,51.17,51.18,51.13,51.13,170898.0
2018-06-19 15:30:00,51.14,51.21,51.13,51.19,765126.0,51.14,51.21,51.13,51.19,765126.0
2018-06-20 09:30:00,51.27,51.74,51.12,51.63,399600.0,51.27,51.74,51.12,51.63,399600.0
2018-06-20 10:00:00,51.63,51.72,51.45,51.5,178308.0,51.63,51.72,51.45,51.5,178308.0
2018-06-20 10:30:00,51.51,51.61,51.48,51.59,143469.0,51.51,51.61,51.48,51.59,143469.0
2018-06-20 11:00:00,51.6,51.6,51.51,51.57,99375.0,51.6,51.6,51.51,51.57,99375.0
2018-06-20 11:30:00,51.57,51.59,51.48,51.57,137232.0,51.57,51.59,51.48,51.57,137232.0
2018-06-20 12:00:00,51.58,51.59,51.54,51.58,73074.0,51.58,51.59,51.54,51.58,73074.0
2018-06-20 12:30:00,51.57,51.64,51.56,51.64,155148.0,51.57,51.64,51.56,51.64,155148.0
2018-06-20 13:00:00,51.63,51.67,51.61,51.64,90642.0,51.63,51.67,51.61,51.64,90642.0
2018-06-20 13:30:00,51.64,51.7,51.54,51.57,117699.0,51.64,51.7,51.54,51.57,117699.0
2018-06-20 14:00:00,51.56,51.57,51.33,51.36,198693.0,51.56,51.57,51.33,51.36,198693.0
2018-06-20 14:30:00,51.36,51.38,51.21,51.28,272241.0,51.36,51.38,51.21,51.28,272241.0
2018-06-20 15:00:00,51.26,51.37,51.25,51.31,403368.0,51.26,51.37,51.25,51.31,403368.0
2018-06-20 15:30:00,51.3,51.37,51.21,51.3,580569.0,51.3,51.37,51.21,51.3,580569.0
2018-06-21 09:30:00,51.24,51.4,50.92,51.09,392085.0,51.24,51.4,50.92,51.09,392085.0
2018-06-21 10:00:00,51.11,51.13,50.51,50.67,254229.0,51.11,51.13,50.51,50.67,254229.0
2018-06-21 10:30:00,50.69,50.73,50.49,50.65,192543.0,50.69,50.73,50.49,50.65,192543.0
2018-06-21 11:00:00,50.65,50.79,50.6,50.72,171156.0,50.65,50.79,50.6,50.72,171156.0
2018-06-21 11:30:00,50.73,50.79,50.65,50.66,197502.0,50.73,50.79,50.65,50.66,197502.0
2018-06-21 12:00:00,50.65,50.66,50.48,50.55,106065.0,50.65,50.66,50.48,50.55,106065.0
2018-06-21 12:30:00,50.54,50.62,50.51,50.52,141672.0,50.54,50.62,50.51,50.52,141672.0
2018-06-21 13:00:00,50.51,50.69,50.51,50.63,76236.0,50.51,50.69,50.51,50.63,76236.0
2018-06-21 13:30:00,50.63,50.65,50.55,50.59,67638.0,50.63,50.65,50.55,50.59,67638.0
2018-06-21 14:00:00,50.58,50.72,50.58,50.68,95892.0,50.58,50.72,50.58,50.68,95892.0
2018-06-21 14:30:00,50.69,50.79,50.69,50.7,134010.0,50.69,50.79,50.69,50.7,134010.0
2018-06-21 15:00:00,50.69,50.79,50.68,50.75,318693.0,50.69,50.79,50.68,50.75,318693.0
2018-06-21 15:30:00,50.74,50.76,50.61,50.72,336402.0,50.74,50.76,50.61,50.72,336402.0
2018-06-22 09:30:00,50.92,51.04,50.59,50.86,144138.0,50.92,51.04,50.59,50.86,144138.0
2018-06-22 10:00:00,50.85,51.0,50.69,50.84,109968.0,50.85,51.0,50.69,50.84,109968.0
2018-06-22 10:30:00,50.81,51.03,50.75,50.99,78288.0,50.81,51.03,50.75,50.99,78288.0
2018-06-22 11:00:00,51.02,51.11,50.97,51.06,99432.0,51.02,51.11,50.97,51.06,99432.0
2018-06-22 11:30:00,51.06,51.16,50.99,51.07,56274.0,51.06,51.16,50.99,51.07,56274.0
2018-06-22 12:00:00,51.08,51.23,51.05,51.21,49023.0,51.08,51.23,51.05,51.21,49023.0
2018-06-22 12:30:00,51.22,51.32,51.11,51.28,61905.0,51.22,51.32,51.11,51.28,61905.0
2018-06-22 13:00:00,51.29,51.37,51.29,51.32,52371.0,51.29,51.37,51.29,51.32,52371.0
2018-06-22 13:30:00,51.32,51.32,51.14,51.14,84225.0,51.32,51.32,51.14,51.14,84225.0
2018-06-22 14:00:00,51.15,51.15,51.02,51.04,42912.0,51.15,51.15,51.02,51.04,42912.0
2018-06-22 14:30:00,51.05,51.1,51.0,51.07,64953.0,51.05,51.1,51.0,51.07,64953.0
2018-06-22 15:00:00,51.09,51.12,51.06,51.09,92199.0,51.09,51.12,51.06,51.09,92199.0
2018-06-22 15:30:00,51.09,51.13,50.88,50.93,506610.0,51.09,51.13,50.88,50.93,506610.0
2018-06-25 09:30:00,50.96,50.96,50.45,50.47,208482.0,50.96,50.96,50.45,50.47,208482.0
2018-06-25 10:00:00,50.43,50.49,50.14,50.41,173517.0,50.43,50.49,50.14,50.41,173517.0
2018-06-25 10:30:00,50.43,50.43,50.15,50.15,153501.0,50.43,50.43,50.15,50.15,153501.0
2018-06-25 11:00:00,50.17,50.22,49.74,49.79,190500.0,50.17,50.22,49.74,49.79,190500.0
2018-06-25 11:30:00,49.79,50.04,49.74,50.04,174879.0,49.79,50.04,49.74,50.04,174879.0
2018-06-25 12:00:00,50.02,50.05,49.72,50.0,116925.0,50.02,50.05,49.72,50.0,116925.0
2018-06-25 12:30:00,50.03,50.1,49.96,50.07,64773.0,50.03,50.1,49.96,50.07,64773.0
2018-06-25 13:00:00,50.08,50.08,49.91,49.98,60525.0,50.08,50.08,49.91,49.98,60525.0
2018-06-25 13:30:00,50.01,50.17,49.98,50.09,63435.0,50.01,50.17,49.98,50.09,63435.0
2018-06-25 14:00:00,50.08,50.09,49.94,50.0,94500.0,50.08,50.09,49.94,50.0,94500.0
2018-06-25 14:30:00,50.0,50.0,49.61,49.78,160482.0,50.0,50.0,49.61,49.78,160482.0
2018-06-25 15:00:00,49.77,49.93,49.74,49.81,185364.0,49.77,49.93,49.74,49.81,185364.0
2018-06-25 15:30:00,49.81,50.12,49.78,50.01,415182.0,49.81,50.12,49.78,50.01,415182.0
2018-06-26 09:30:00,50.09,50.21,49.82,50.03,125853.0,50.09,50.21,49.82,50.03,125853.0
2018-06-26 10:00:00,50.06,50.23,49.9,49.9,110979.0,50.06,50.23,49.9,49.9,110979.0
2018-06-26 10:30:00,49.89,50.09,49.77,50.03,320403.0,49.89,50.09,49.77,50.03,320403.0
2018-06-26 11:00:00,50.03,50.19,49.97,50.1,97182.0,50.03,50.19,49.97,50.1,97182.0
2018-06-26 11:30:00,50.09,50.19,50.05,50.19,78342.0,50.09,50.19,50.05,50.19,78342.0
2018-06-26 12:00:00,50.21,50.3,50.18,50.25,57108.0,50.21,50.3,50.18,50.25,57108.0
2018-06-26 12:30:00,50.26,50.32,50.2,50.31,80418.0,50.26,50.32,50.2,50.31,80418.0
2018-06-26 13:00:00,50.29,50.4,50.28,50.35,82170.0,50.29,50.4,50.28,50.35,82170.0
2018-06-26 13:30:00,50.35,50.35,50.24,50.28,45573.0,50.35,50.35,50.24,50.28,45573.0
2018-06-26 14:00:00,50.3,50.31,50.24,50.27,63633.0,50.3,50.31,50.24,50.27,63633.0
2018-06-26 14:30:00,50.26,50.29,50.2,50.21,194568.0,50.26,50.29,50.2,50.21,194568.0
2018-06-26 15:00:00,50.21,50.23,50.11,50.11,88386.0,50.21,50.23,50.11,50.11,88386.0
2018-06-26 15:30:00,50.13,50.24,50.05,50.08,303303.0,50.13,50.24,50.05,50.08,303303.0
2018-06-27 09:30:00,49.33,49.55,48.67,49.48,752637.0,49.33,49.55,48.67,49.48,752637.0
2018-06-27 10:00:00,49.48,49.88,49.38,49.66,404889.0,49.48,49.88,49.38,49.66,404889.0
2018-06-27 10:30:00,49.66,49.69,49.52,49.53,210273.0,49.66,49.69,49.52,49.53,210273.0
2018-06-27 11:00:00,49.52,49.56,49.23,49.23,166944.0,49.52,49.56,49.23,49.23,166944.0
2018-06-27 11:30:00,49.21,49.31,49.18,49.26,127401.0,49.21,49.31,49.18,49.26,127401.0
2018-06-27 12:00:00,49.27,49.32,49.08,49.09,118890.0,49.27,49.32,49.08,49.09,118890.0
2018-06-27 12:30:00,49.07,49.11,48.9,48.9,105480.0,49.07,49.11,48.9,48.9,105480.0
2018-06-27 13:00:00,48.92,48.95,48.48,48.59,270174.0,48.92,48.95,48.48,48.59,270174.0
2018-06-27 13:30:00,48.58,48.68,48.06,48.36,407805.0,48.58,48.68,48.06,48.36,407805.0
2018-06-27 14:00:00,48.33,48.49,48.33,48.42,321960.0,48.33,48.49,48.33,48.42,321960.0
2018-06-27 14:30:00,48.41,48.58,48.4,48.42,315390.0,48.41,48.58,48.4,48.42,315390.0
2018-06-27 15:00:00,48.39,48.54,48.31,48.49,243972.0,48.39,48.54,48.31,48.49,243972.0
2018-06-27 15:30:00,48.51,48.56,48.19,48.26,800928.0,48.51,48.56,48.19,48.26,800928.0
2018-06-28 09:30:00,48.3,48.87,48.25,48.42,587604.0,48.3,48.87,48.25,48.42,587604.0
2018-06-28 10:00:00,48.42,48.56,48.21,48.34,267480.0,48.42,48.56,48.21,48.34,267480.0
2018-06-28 10:30:00,48.34,48.36,48.14,48.36,163005.0,48.34,48.36,48.14,48.36,163005.0
2018-06-28 11:00:00,48.36,48.8,48.36,48.76,144414.0,48.36,48.8,48.36,48.76,144414.0
2018-06-28 11:30:00,48.77,48.82,48.63,48.71,88653.0,48.77,48.82,48.63,48.71,88653.0
2018-06-28 12:00:00,48.73,48.75,48.4,48.4,87663.0,48.73,48.75,48.4,48.4,87663.0
2018-06-28 12:30:00,48.39,48.45,48.27,48.43,173583.0,48.39,48.45,48.27,48.43,173583.0
2018-06-28 13:00:00,48.43,48.63,48.4,48.62,140787.0,48.43,48.63,48.4,48.62,140787.0
2018-06-28 13:30:00,48.62,48.65,48.53,48.6,84189.0,48.62,48.65,48.53,48.6,84189.0
2018-06-28 14:00:00,48.62,48.73,48.62,48.73,72474.0,48.62,48.73,48.62,48.73,72474.0
2018-06-28 14:30:00,48.73,48.89,48.71,48.89,94254.0,48.73,48.89,48.71,48.89,94254.0
2018-06-28 15:00:00,48.88,49.03,48.8,48.92,213153.0,48.88,49.03,48.8,48.92,213153.0
2018-06-28 15:30:00,48.94,48.94,48.87,48.91,415248.0,48.94,48.94,48.87,48.91,415248.0
2018-06-29 09:30:00,49.03,49.22,48.8,48.87,167310.0,49.03,49.22,48.8,48.87,167310.0
2018-06-29 10:00:00,48.88,48.95,48.74,48.89,202152.0,48.88,48.95,48.74,48.89,202152.0
2018-06-29 10:30:00,48.9,48.95,48.71,48.9,135741.0,48.9,48.95,48.71,48.9,135741.0
2018-06-29 11:00:00,48.91,48.91,48.68,48.77,116553.0,48.91,48.91,48.68,48.77,116553.0
2018-06-29 11:30:00,48.77,48.78,48.61,48.73,209385.0,48.77,48.78,48.61,48.73,209385.0
2018-06-29 12:00:00,48.72,48.89,48.71,48.75,120519.0,48.72,48.89,48.71,48.75,120519.0
2018-06-29 12:30:00,48.74,48.8,48.71,48.74,102717.0,48.74,48.8,48.71,48.74,102717.0
2018-06-29 13:00:00,48.74,48.84,48.73,48.82,81081.0,48.74,48.84,48.73,48.82,81081.0
2018-06-29 13:30:00,48.8,48.86,48.69,48.73,97773.0,48.8,48.86,48.69,48.73,97773.0
2018-06-29 14:00:00,48.72,48.77,48.68,48.74,104535.0,48.72,48.77,48.68,48.74,104535.0
2018-06-29 14:30:00,48.74,48.78,48.7,48.78,116592.0,48.74,48.78,48.7,48.78,116592.0
2018-06-29 15:00:00,48.78,48.8,48.58,48.64,180519.0,48.78,48.8,48.58,48.64,180519.0
2018-06-29 15:30:00,48.64,48.67,48.5,48.53,486675.0,48.64,48.67,48.5,48.53,486675.0
2018-07-02 09:30:00,48.29,48.33,48.04,48.21,239040.0,48.29,48.33,48.04,48.21,239040.0
2018-07-02 10:00:00,48.23,48.33,48.16,48.3,95907.0,48.23,48.33,48.16,48.3,95907.0
2018-07-02 10:30:00,48.33,48.34,48.19,48.28,118659.0,48.33,48.34,48.19,48.28,118659.0
2018-07-02 11:00:00,48.28,48.32,48.22,48.27,97551.0,48.28,48.32,48.22,48.27,97551.0
2018-07-02 11:30:00,48.27,48.36,48.25,48.32,96540.0,48.27,48.36,48.25,48.32,96540.0
2018-07-02 12:00:00,48.32,48.36,48.25,48.33,159801.0,48.32,48.36,48.25,48.33,159801.0
2018-07-02 12:30:00,48.34,48.45,48.32,48.42,146598.0,48.34,48.45,48.32,48.42,146598.0
2018-07-02 13:00:00,48.42,48.46,48.3,48.3,187230.0,48.42,48.46,48.3,48.3,187230.0
2018-07-02 13:30:00,48.3,48.43,48.28,48.42,123156.0,48.3,48.43,48.28,48.42,123156.0
2018-07-02 14:00:00,48.42,48.64,48.41,48.64,166188.0,48.42,48.64,48.41,48.64,166188.0
2018-07-02 14:30:00,48.66,48.68,48.52,48.61,115398.0,48.66,48.68,48.52,48.61,115398.0
2018-07-02 15:00:00,48.61,48.68,48.5,48.68,139029.0,48.61,48.68,48.5,48.68,139029.0
2018-07-02 15:30:00,48.68,48.75,48.56,48.72,375213.0,48.68,48.75,48.56,48.72,375213.0
2018-07-03 09:30:00,48.83,48.83,48.5,48.71,214788.0,48.83,48.83,48.5,48.71,214788.0
2018-07-03 10:00:00,48.71,48.71,48.42,48.5,145218.0,48.71,48.71,48.42,48.5,145218.0
2018-07-03 10:30:00,48.51,48.63,48.49,48.56,154242.0,48.51,48.63,48.49,48.56,154242.0
2018-07-03 11:00:00,48.55,48.69,48.46,48.63,136554.0,48.55,48.69,48.46,48.63,136554.0
2018-07-03 11:30:00,48.63,48.64,48.53,48.61,127524.0,48.63,48.64,48.53,48.61,127524.0
2018-07-03 12:00:00,48.62,48.63,48.46,48.62,180993.0,48.62,48.63,48.46,48.62,180993.0
2018-07-03 12:30:00,48.62,48.63,48.36,48.53,297459.0,48.62,48.63,48.36,48.53,297459.0
2018-07-05 09:30:00,48.87,48.93,48.6,48.61,180726.0,48.87,48.93,48.6,48.61,180726.0
2018-07-05 10:00:00,48.63,48.72,48.54,48.63,80631.0,48.63,48.72,48.54,48.63,80631.0
2018-07-05 10:30:00,48.63,48.64,48.36,48.46,82983.0,48.63,48.64,48.36,48.46,82983.0
2018-07-05 11:00:00,48.46,48.63,48.41,48.6,146052.0,48.46,48.63,48.41,48.6,146052.0
2018-07-05 11:30:00,48.6,48.7,48.59,48.64,73539.0,48.6,48.7,48.59,48.64,73539.0
2018-07-05 12:00:00,48.65,48.84,48.65,48.7,69120.0,48.65,48.84,48.65,48.7,69120.0
2018-07-05 12:30:00,48.7,48.7,48.58,48.62,49113.0,48.7,48.7,48.58,48.62,49113.0
2018-07-05 13:00:00,48.65,48.7,48.63,48.69,54627.0,48.65,48.7,48.63,48.69,54627.0
2018-07-05 13:30:00,48.69,48.7,48.54,48.61,57297.0,48.69,48.7,48.54,48.61,57297.0
2018-07-05 14:00:00,48.64,48.69,48.47,48.64,57480.0,48.64,48.69,48.47,48.64,57480.0
2018-07-05 14:30:00,48.65,48.71,48.61,48.7,67926.0,48.65,48.71,48.61,48.7,67926.0
2018-07-05 15:00:00,48.71,48.83,48.71,48.79,99318.0,48.71,48.83,48.71,48.79,99318.0
2018-07-05 15:30:00,48.79,48.87,48.73,48.82,258327.0,48.79,48.87,48.73,48.82,258327.0
2018-07-06 09:30:00,48.81,49.0,48.58,48.95,139584.0,48.81,49.0,48.58,48.95,139584.0
2018-07-06 10:00:00,48.93,49.08,48.92,49.01,94566.0,48.93,49.08,48.92,49.01,94566.0
2018-07-06 10:30:00,48.97,49.0,48.85,48.98,69252.0,48.97,49.0,48.85,48.98,69252.0
2018-07-06 11:00:00,48.96,49.08,48.95,49.06,130599.0,48.96,49.08,48.95,49.06,130599.0
2018-07-06 11:30:00,49.06,49.26,49.06,49.09,90747.0,49.06,49.26,49.06,49.09,90747.0
2018-07-06 12:00:00,49.08,49.17,49.08,49.15,48534.0,49.08,49.17,49.08,49.15,48534.0
2018-07-06 12:30:00,49.16,49.22,49.12,49.18,218196.0,49.16,49.22,49.12,49.18,218196.0
2018-07-06 13:00:00,49.18,49.19,49.13,49.13,62439.0,49.18,49.19,49.13,49.13,62439.0
2018-07-06 13:30:00,49.12,49.15,49.07,49.09,30531.0,49.12,49.15,49.07,49.09,30531.0
2018-07-06 14:00:00,49.09,49.2,49.06,49.15,26313.0,49.09,49.2,49.06,49.15,26313.0
2018-07-06 14:30:00,49.16,49.23,49.09,49.18,64611.0,49.16,49.23,49.09,49.18,64611.0
2018-07-06 15:00:00,49.18,49.24,49.09,49.24,100611.0,49.18,49.24,49.09,49.24,100611.0
2018-07-06 15:30:00,49.23,49.23,49.11,49.17,213414.0,49.23,49.23,49.11,49.17,213414.0
2018-07-09 09:30:00,49.23,49.49,49.11,49.14,230598.0,49.23,49.49,49.11,49.14,230598.0
2018-07-09 10:00:00,49.13,49.13,48.74,48.79,196731.0,49.13,49.13,48.74,48.79,196731.0
2018-07-09 10:30:00,48.79,48.88,48.72,48.79,94863.0,48.79,48.88,48.72,48.79,94863.0
2018-07-09 11:00:00,48.78,48.98,48.77,48.89,108138.0,48.78,48.98,48.77,48.89,108138.0
2018-07-09 11:30:00,48.88,48.97,48.79,48.91,90252.0,48.88,48.97,48.79,48.91,90252.0
2018-07-09 12:00:00,48.94,49.0,48.87,48.9,57531.0,48.94,49.0,48.87,48.9,57531.0
2018-07-09 12:30:00,48.89,48.94,48.87,48.89,39327.0,48.89,48.94,48.87,48.89,39327.0
2018-07-09 13:00:00,48.89,48.96,48.86,48.89,62955.0,48.89,48.96,48.86,48.89,62955.0
2018-07-09 13:30:00,48.9,49.07,48.9,49.07,52113.0,48.9,49.07,48.9,49.07,52113.0
2018-07-09 14:00:00,49.09,49.14,49.06,49.1,44511.0,49.09,49.14,49.06,49.1,44511.0
2018-07-09 14:30:00,49.12,49.18,49.06,49.07,97413.0,49.12,49.18,49.06,49.07,97413.0
2018-07-09 15:00:00,49.07,49.08,48.95,49.0,157776.0,49.07,49.08,48.95,49.0,157776.0
2018-07-09 15:30:00,49.01,49.06,48.94,49.0,587436.0,49.01,49.06,48.94,49.0,587436.0
2018-07-10 09:30:00,49.05,49.33,48.8,49.11,119181.0,49.05,49.33,48.8,49.11,119181.0
2018-07-10 10:00:00,49.07,49.17,48.84,48.96,155505.0,49.07,49.17,48.84,48.96,155505.0
2018-07-10 10:30:00,48.96,49.1,48.92,48.98,124047.0,48.96,49.1,48.92,48.98,124047.0
2018-07-10 11:00:00,48.99,49.03,48.95,48.98,69216.0,48.99,49.03,48.95,48.98,69216.0
2018-07-10 11:30:00,48.99,49.03,48.97,49.01,74622.0,48.99,49.03,48.97,49.01,74622.0
2018-07-10 12:00:00,49.01,49.13,48.97,49.09,64482.0,49.01,49.13,48.97,49.09,64482.0
2018-07-10 12:30:00,49.09,49.14,49.06,49.08,36372.0,49.09,49.14,49.06,49.08,36372.0
2018-07-10 13:00:00,49.08,49.12,49.0,49.01,47910.0,49.08,49.12,49.0,49.01,47910.0
2018-07-10 13:30:00,49.0,49.01,48.91,49.0,48690.0,49.0,49.01,48.91,49.0,48690.0
2018-07-10 14:00:00,49.01,49.05,48.96,49.02,62415.0,49.01,49.05,48.96,49.02,62415.0
2018-07-10 14:30:00,49.03,49.04,48.93,49.01,50754.0,49.03,49.04,48.93,49.01,50754.0
2018-07-10 15:00:00,49.0,49.03,48.99,49.01,160626.0,49.0,49.03,48.99,49.01,160626.0
2018-07-10 15:30:00,49.01,49.04,48.95,49.01,225210.0,49.01,49.04,48.95,49.01,225210.0
2018-07-11 09:30:00,48.52,48.53,48.03,48.28,549534.0,48.52,48.53,48.03,48.28,549534.0
2018-07-11 10:00:00,48.37,48.45,48.16,48.4,231537.0,48.37,48.45,48.16,48.4,231537.0
2018-07-11 10:30:00,48.39,48.41,48.09,48.26,393417.0,48.39,48.41,48.09,48.26,393417.0
2018-07-11 11:00:00,48.28,48.34,48.18,48.19,145674.0,48.28,48.34,48.18,48.19,145674.0
2018-07-11 11:30:00,48.2,48.25,48.06,48.09,169359.0,48.2,48.25,48.06,48.09,169359.0
2018-07-11 12:00:00,48.09,48.09,47.97,48.03,228597.0,48.09,48.09,47.97,48.03,228597.0
2018-07-11 12:30:00,48.02,48.12,47.98,48.02,171702.0,48.02,48.12,47.98,48.02,171702.0
2018-07-11 13:00:00,48.05,48.2,47.97,48.16,306102.0,48.05,48.2,47.97,48.16,306102.0
2018-07-11 13:30:00,48.17,48.18,48.09,48.13,270912.0,48.17,48.18,48.09,48.13,270912.0
2018-07-11 14:00:00,48.13,48.18,48.09,48.16,243996.0,48.13,48.18,48.09,48.16,243996.0
2018-07-11 14:30:00,48.16,48.29,48.15,48.27,133191.0,48.16,48.29,48.15,48.27,133191.0
2018-07-11 15:00:00,48.26,48.31,48.22,48.23,237084.0,48.26,48.31,48.22,48.23,237084.0
2018-07-11 15:30:00,48.24,48.35,48.2,48.22,452541.0,48.24,48.35,48.2,48.22,452541.0
2018-07-12 09:30:00,48.59,48.91,48.53,48.62,153858.0,48.59,48.91,48.53,48.62,153858.0
2018-07-12 10:00:00,48.64,48.69,48.48,48.54,141294.0,48.64,48.69,48.48,48.54,141294.0
2018-07-12 10:30:00,48.55,48.56,48.46,48.53,136617.0,48.55,48.56,48.46,48.53,136617.0
2018-07-12 11:00:00,48.54,48.56,48.5,48.53,96510.0,48.54,48.56,48.5,48.53,96510.0
2018-07-12 11:30:00,48.53,48.61,48.48,48.58,348138.0,48.53,48.61,48.48,48.58,348138.0
2018-07-12 12:00:00,48.59,48.97,48.56,48.91,206253.0,48.59,48.97,48.56,48.91,206253.0
2018-07-12 12:30:00,48.91,49.12,48.85,49.1,403458.0,48.91,49.12,48.85,49.1,403458.0
2018-07-12 13:00:00,49.11,49.16,49.05,49.16,45678.0,49.11,49.16,49.05,49.16,45678.0
2018-07-12 13:30:00,49.16,49.18,49.05,49.07,76548.0,49.16,49.18,49.05,49.07,76548.0
2018-07-12 14:00:00,49.07,49.11,49.01,49.04,62067.0,49.07,49.11,49.01,49.04,62067.0
2018-07-12 14:30:00,49.05,49.11,49.01,49.03,129963.0,49.05,49.11,49.01,49.03,129963.0
2018-07-12 15:00:00,49.04,49.05,48.93,49.01,101442.0,49.04,49.05,48.93,49.01,101442.0
2018-07-12 15:30:00,49.01,49.08,48.96,49.05,258024.0,49.01,49.08,48.96,49.05,258024.0
2018-07-13 09:30:00,49.07,49.59,49.03,49.47,177888.0,49.07,49.59,49.03,49.47,177888.0
2018-07-13 10:00:00,49.49,49.54,49.24,49.33,147090.0,49.49,49.54,49.24,49.33,147090.0
2018-07-13 10:30:00,49.31,49.37,49.24,49.25,97254.0,49.31,49.37,49.24,49.25,97254.0
2018-07-13 11:00:00,49.22,49.24,49.08,49.1,136836.0,49.22,49.24,49.08,49.1,136836.0
2018-07-13 11:30:00,49.09,49.17,48.98,48.98,120450.0,49.09,49.17,48.98,48.98,120450.0
2018-07-13 12:00:00,49.03,49.1,49.0,49.03,62994.0,49.03,49.1,49.0,49.03,62994.0
2018-07-13 12:30:00,49.04,49.21,49.04,49.19,130914.0,49.04,49.21,49.04,49.19,130914.0
2018-07-13 13:00:00,49.2,49.22,49.12,49.17,100662.0,49.2,49.22,49.12,49.17,100662.0
2018-07-13 13:30:00,49.19,49.23,49.16,49.19,120330.0,49.19,49.23,49.16,49.19,120330.0
2018-07-13 14:00:00,49.19,49.24,49.13,49.22,119616.0,49.19,49.24,49.13,49.22,119616.0
2018-07-13 14:30:00,49.21,49.25,49.17,49.25,196518.0,49.21,49.25,49.17,49.25,196518.0
2018-07-13 15:00:00,49.26,49.34,49.25,49.33,145299.0,49.26,49.34,49.25,49.33,145299.0
2018-07-13 15:30:00,49.33,49.41,49.33,49.37,402492.0,49.33,49.41,49.33,49.37,402492.0
2018-07-16 09:30:00,49.34,49.34,49.13,49.16,127602.0,49.34,49.34,49.13,49.16,127602.0
2018-07-16 10:00:00,49.15,49.25,49.1,49.21,82410.0,49.15,49.25,49.1,49.21,82410.0
2018-07-16 10:30:00,49.25,49.28,49.13,49.15,96102.0,49.25,49.28,49.13,49.15,96102.0
2018-07-16 11:00:00,49.15,49.25,49.08,49.24,78276.0,49.15,49.25,49.08,49.24,78276.0
2018-07-16 11:30:00,49.24,49.25,49.13,49.15,75741.0,49.24,49.25,49.13,49.15,75741.0
2018-07-16 12:00:00,49.15,49.29,49.09,49.19,187074.0,49.15,49.29,49.09,49.19,187074.0
2018-07-16 12:30:00,49.2,49.2,49.1,49.1,47142.0,49.2,49.2,49.1,49.1,47142.0
2018-07-16 13:00:00,49.11,49.11,48.96,48.97,41241.0,49.11,49.11,48.96,48.97,41241.0
2018-07-16 13:30:00,48.97,49.04,48.96,48.97,32094.0,48.97,49.04,48.96,48.97,32094.0
2018-07-16 14:00:00,48.98,49.08,48.96,49.03,49623.0,48.98,49.08,48.96,49.03,49623.0
2018-07-16 14:30:00,49.02,49.03,48.85,48.91,188475.0,49.02,49.03,48.85,48.91,188475.0
2018-07-16 15:00:00,48.92,49.0,48.89,48.91,93288.0,48.92,49.0,48.89,48.91,93288.0
2018-07-16 15:30:00,48.91,48.95,48.87,48.89,247593.0,48.91,48.95,48.87,48.89,247593.0
2018-07-17 09:30:00,48.78,49.25,48.78,48.93,117279.0,48.78,49.25,48.78,48.93,117279.0
2018-07-17 10:00:00,48.86,49.06,48.78,49.02,165948.0,48.86,49.06,48.78,49.02,165948.0
2018-07-17 10:30:00,49.02,49.1,49.0,49.08,130968.0,49.02,49.1,49.0,49.08,130968.0
2018-07-17 11:00:00,49.06,49.14,48.99,49.09,65901.0,49.06,49.14,48.99,49.09,65901.0
2018-07-17 11:30:00,49.09,49.26,49.03,49.23,195966.0,49.09,49.26,49.03,49.23,195966.0
2018-07-17 12:00:00,49.23,49.4,49.23,49.4,116778.0,49.23,49.4,49.23,49.4,116778.0
2018-07-17 12:30:00,49.42,49.48,49.31,49.44,99348.0,49.42,49.48,49.31,49.44,99348.0
2018-07-17 13:00:00,49.44,49.59,49.42,49.49,430935.0,49.44,49.59,49.42,49.49,430935.0
2018-07-17 13:30:00,49.5,49.61,49.49,49.58,112104.0,49.5,49.61,49.49,49.58,112104.0
2018-07-17 14:00:00,49.59,49.71,49.54,49.7,160722.0,49.59,49.71,49.54,49.7,160722.0
2018-07-17 14:30:00,49.7,49.73,49.65,49.67,343866.0,49.7,49.73,49.65,49.67,343866.0
2018-07-17 15:00:00,49.67,49.78,49.65,49.76,334449.0,49.67,49.78,49.65,49.76,334449.0
2018-07-17 15:30:00,49.76,49.86,49.7,49.73,568659.0,49.76,49.86,49.7,49.73,568659.0
2018-07-18 09:30:00,49.82,50.05,49.55,49.69,206607.0,49.82,50.05,49.55,49.69,206607.0
2018-07-18 10:00:00,49.68,49.75,49.54,49.67,157044.0,49.68,49.75,49.54,49.67,157044.0
2018-07-18 10:30:00,49.65,49.75,49.59,49.74,198006.0,49.65,49.75,49.59,49.74,198006.0
2018-07-18 11:00:00,49.74,49.88,49.74,49.83,114189.0,49.74,49.88,49.74,49.83,114189.0
2018-07-18 11:30:00,49.83,49.9,49.81,49.86,121794.0,49.83,49.9,49.81,49.86,121794.0
2018-07-18 12:00:00,49.86,49.89,49.72,49.8,312270.0,49.86,49.89,49.72,49.8,312270.0
2018-07-18 12:30:00,49.8,49.81,49.55,49.61,76866.0,49.8,49.81,49.55,49.61,76866.0
2018-07-18 13:00:00,49.61,49.81,49.61,49.76,80529.0,49.61,49.81,49.61,49.76,80529.0
2018-07-18 13:30:00,49.77,49.79,49.71,49.78,114429.0,49.77,49.79,49.71,49.78,114429.0
2018-07-18 14:00:00,49.79,49.88,49.75,49.82,225537.0,49.79,49.88,49.75,49.82,225537.0
2018-07-18 14:30:00,49.82,49.88,49.76,49.86,91710.0,49.82,49.88,49.76,49.86,91710.0
2018-07-18 15:00:00,49.86,49.95,49.86,49.93,92589.0,49.86,49.95,49.86,49.93,92589.0
2018-07-18 15:30:00,49.92,49.95,49.89,49.94,259851.0,49.92,49.95,49.89,49.94,259851.0
2018-07-19 09:30:00,49.92,50.29,49.92,50.01,351186.0,49.92,50.29,49.92,50.01,351186.0
2018-07-19 10:00:00,50.02,50.04,49.91,49.96,140643.0,50.02,50.04,49.91,49.96,140643.0
2018-07-19 10:30:00,49.95,50.12,49.93,50.1,163932.0,49.95,50.12,49.93,50.1,163932.0
2018-07-19 11:00:00,50.08,50.18,50.03,50.12,119739.0,50.08,50.18,50.03,50.12,119739.0
2018-07-19 11:30:00,50.12,50.16,50.04,50.09,57846.0,50.12,50.16,50.04,50.09,57846.0
2018-07-19 12:00:00,50.11,50.19,50.04,50.19,92736.0,50.11,50.19,50.04,50.19,92736.0
2018-07-19 12:30:00,50.19,50.26,50.13,50.21,66468.0,50.19,50.26,50.13,50.21,66468.0
2018-07-19 13:00:00,50.21,50.32,50.17,50.29,58965.0,50.21,50.32,50.17,50.29,58965.0
2018-07-19 13:30:00,50.27,50.51,50.23,50.31,69621.0,50.27,50.51,50.23,50.31,69621.0
2018-07-19 14:00:00,50.31,50.37,50.28,50.32,112998.0,50.31,50.37,50.28,50.32,112998.0
2018-07-19 14:30:00,50.31,50.37,50.25,50.26,86346.0,50.31,50.37,50.25,50.26,86346.0
2018-07-19 15:00:00,50.28,50.28,50.07,50.11,103410.0,50.28,50.28,50.07,50.11,103410.0
2018-07-19 15:30:00,50.1,50.13,50.06,50.09,280179.0,50.1,50.13,50.06,50.09,280179.0
2018-07-20 09:30:00,50.01,50.98,50.0,50.89,391140.0,50.01,50.98,50.0,50.89,391140.0
2018-07-20 10:00:00,50.9,50.95,50.68,50.83,245253.0,50.9,50.95,50.68,50.83,245253.0
2018-07-20 10:30:00,50.81,51.07,50.81,50.97,201489.0,50.81,51.07,50.81,50.97,201489.0
2018-07-20 11:00:00,50.97,51.09,50.88,51.06,233610.0,50.97,51.09,50.88,51.06,233610.0
2018-07-20 11:30:00,51.06,51.11,50.97,51.0,278424.0,51.06,51.11,50.97,51.0,278424.0
2018-07-20 12:00:00,51.0,51.02,50.81,50.83,148284.0,51.0,51.02,50.81,50.83,148284.0
2018-07-20 12:30:00,50.83,50.84,50.75,50.76,95676.0,50.83,50.84,50.75,50.76,95676.0
2018-07-20 13:00:00,50.74,50.86,50.74,50.83,150249.0,50.74,50.86,50.74,50.83,150249.0
2018-07-20 13:30:00,50.83,50.91,50.77,50.9,223650.0,50.83,50.91,50.77,50.9,223650.0
2018-07-20 14:00:00,50.9,50.92,50.81,50.87,132708.0,50.9,50.92,50.81,50.87,132708.0
2018-07-20 14:30:00,50.87,50.88,50.75,50.86,119301.0,50.87,50.88,50.75,50.86,119301.0
2018-07-20 15:00:00,50.87,50.94,50.82,50.93,281643.0,50.87,50.94,50.82,50.93,281643.0
2018-07-20 15:30:00,50.94,50.95,50.83,50.87,675234.0,50.94,50.95,50.83,50.87,675234.0
2018-07-23 09:30:00,50.87,50.97,50.42,50.62,179760.0,50.87,50.97,50.42,50.62,179760.0
2018-07-23 10:00:00,50.63,50.97,50.63,50.95,193056.0,50.63,50.97,50.63,50.95,193056.0
2018-07-23 10:30:00,50.92,51.01,50.8,50.95,117192.0,50.92,51.01,50.8,50.95,117192.0
2018-07-23 11:00:00,50.94,51.14,50.86,51.11,196542.0,50.94,51.14,50.86,51.11,196542.0
2018-07-23 11:30:00,51.11,51.25,51.09,51.2,133062.0,51.11,51.25,51.09,51.2,133062.0
2018-07-23 12:00:00,51.2,51.33,51.18,51.18,92124.0,51.2,51.33,51.18,51.18,92124.0
2018-07-23 12:30:00,51.18,51.21,51.11,51.15,89004.0,51.18,51.21,51.11,51.15,89004.0
2018-07-23 13:00:00,51.15,51.18,51.01,51.01,55410.0,51.15,51.18,51.01,51.01,55410.0
2018-07-23 13:30:00,51.03,51.12,50.96,51.04,114066.0,51.03,51.12,50.96,51.04,114066.0
2018-07-23 14:00:00,51.03,51.07,50.97,51.02,94962.0,51.03,51.07,50.97,51.02,94962.0
2018-07-23 14:30:00,51.01,51.01,50.89,50.92,131679.0,51.01,51.01,50.89,50.92,131679.0
2018-07-23 15:00:00,50.92,50.93,50.77,50.78,175305.0,50.92,50.93,50.77,50.78,175305.0
2018-07-23 15:30:00,50.79,50.89,50.79,50.89,349998.0,50.79,50.89,50.79,50.89,349998.0
2018-07-24 09:30:00,51.01,51.19,50.83,50.95,181272.0,51.01,51.19,50.83,50.95,181272.0
2018-07-24 10:00:00,50.95,51.09,50.94,51.03,130170.0,50.95,51.09,50.94,51.03,130170.0
2018-07-24 10:30:00,51.01,51.1,50.98,51.04,100467.0,51.01,51.1,50.98,51.04,100467.0
2018-07-24 11:00:00,51.04,51.06,50.79,50.88,101631.0,51.04,51.06,50.79,50.88,101631.0
2018-07-24 11:30:00,50.89,50.9,50.79,50.87,135951.0,50.89,50.9,50.79,50.87,135951.0
2018-07-24 12:00:00,50.86,50.92,50.84,50.87,53571.0,50.86,50.92,50.84,50.87,53571.0
2018-07-24 12:30:00,50.86,50.87,50.58,50.6,100662.0,50.86,50.87,50.58,50.6,100662.0
2018-07-24 13:00:00,50.59,50.7,50.59,50.66,171360.0,50.59,50.7,50.59,50.66,171360.0
2018-07-24 13:30:00,50.66,50.7,50.58,50.58,237357.0,50.66,50.7,50.58,50.58,237357.0
2018-07-24 14:00:00,50.57,50.58,50.41,50.5,91521.0,50.57,50.58,50.41,50.5,91521.0
2018-07-24 14:30:00,50.49,50.64,50.48,50.63,84684.0,50.49,50.64,50.48,50.63,84684.0
2018-07-24 15:00:00,50.64,50.73,50.62,50.68,94422.0,50.64,50.73,50.62,50.68,94422.0
2018-07-24 15:30:00,50.67,50.81,50.61,50.76,391170.0,50.67,50.81,50.61,50.76,391170.0
2018-07-25 09:30:00,50.88,51.65,50.69,51.6,201843.0,50.88,51.65,50.69,51.6,201843.0
2018-07-25 10:00:00,51.59,51.62,51.38,51.57,215319.0,51.59,51.62,51.38,51.57,215319.0
2018-07-25 10:30:00,51.58,51.58,51.38,51.52,240558.0,51.58,51.58,51.38,51.52,240558.0
2018-07-25 11:00:00,51.52,51.59,51.48,51.52,115608.0,51.52,51.59,51.48,51.52,115608.0
2018-07-25 11:30:00,51.52,51.61,51.51,51.52,132297.0,51.52,51.61,51.51,51.52,132297.0
2018-07-25 12:00:00,51.53,51.58,51.49,51.5,131910.0,51.53,51.58,51.49,51.5,131910.0
2018-07-25 12:30:00,51.5,51.58,51.49,51.58,87855.0,51.5,51.58,51.49,51.58,87855.0
2018-07-25 13:00:00,51.58,51.72,51.58,51.71,248769.0,51.58,51.72,51.58,51.71,248769.0
2018-07-25 13:30:00,51.72,51.74,51.61,51.64,109947.0,51.72,51.74,51.61,51.64,109947.0
2018-07-25 14:00:00,51.65,51.77,51.62,51.68,125232.0,51.65,51.77,51.62,51.68,125232.0
2018-07-25 14:30:00,51.69,51.83,51.64,51.67,117507.0,51.69,51.83,51.64,51.67,117507.0
2018-07-25 15:00:00,51.67,51.7,51.53,51.55,160497.0,51.67,51.7,51.53,51.55,160497.0
2018-07-25 15:30:00,51.55,51.75,51.52,51.71,664476.0,51.55,51.75,51.52,51.71,664476.0
2018-07-26 09:30:00,51.82,51.95,51.44,51.52,229179.0,51.82,51.95,51.44,51.52,229179.0
2018-07-26 10:00:00,51.54,52.22,51.5,52.16,176583.0,51.54,52.22,51.5,52.16,176583.0
2018-07-26 10:30:00,52.16,52.29,52.11,52.19,146241.0,52.16,52.29,52.11,52.19,146241.0
2018-07-26 11:00:00,52.17,52.26,52.06,52.06,135390.0,52.17,52.26,52.06,52.06,135390.0
2018-07-26 11:30:00,52.07,52.09,51.87,51.96,175914.0,52.07,52.09,51.87,51.96,175914.0
2018-07-26 12:00:00,51.96,52.03,51.46,51.6,194778.0,51.96,52.03,51.46,51.6,194778.0
2018-07-26 12:30:00,51.61,51.83,51.57,51.65,166941.0,51.61,51.83,51.57,51.65,166941.0
2018-07-26 13:00:00,51.64,51.9,51.62,51.87,77820.0,51.64,51.9,51.62,51.87,77820.0
2018-07-26 13:30:00,51.87,51.91,51.71,51.76,178431.0,51.87,51.91,51.71,51.76,178431.0
2018-07-26 14:00:00,51.77,51.81,51.68,51.69,138591.0,51.77,51.81,51.68,51.69,138591.0
2018-07-26 14:30:00,51.69,51.75,51.63,51.68,204525.0,51.69,51.75,51.63,51.68,204525.0
2018-07-26 15:00:00,51.68,51.81,51.66,51.75,216006.0,51.68,51.81,51.66,51.75,216006.0
2018-07-26 15:30:00,51.75,51.91,51.64,51.67,509658.0,51.75,51.91,51.64,51.67,509658.0
2018-07-27 09:30:00,48.95,49.0,47.57,47.84,1484352.0,48.95,49.0,47.57,47.84,1484352.0
2018-07-27 10:00:00,47.88,47.88,47.2,47.5,1024152.0,47.88,47.88,47.2,47.5,1024152.0
2018-07-27 10:30:00,47.52,47.88,46.59,47.01,1107072.0,47.52,47.88,46.59,47.01,1107072.0
2018-07-27 11:00:00,47.02,47.41,46.83,46.91,910185.0,47.02,47.41,46.83,46.91,910185.0
2018-07-27 11:30:00,46.88,47.21,46.83,46.98,530058.0,46.88,47.21,46.83,46.98,530058.0
2018-07-27 12:00:00,46.98,47.14,46.82,46.94,383298.0,46.98,47.14,46.82,46.94,383298.0
2018-07-27 12:30:00,46.94,46.94,46.7,46.85,382830.0,46.94,46.94,46.7,46.85,382830.0
2018-07-27 13:00:00,46.85,46.99,46.69,46.89,411180.0,46.85,46.99,46.69,46.89,411180.0
2018-07-27 13:30:00,46.89,47.01,46.68,46.99,450480.0,46.89,47.01,46.68,46.99,450480.0
2018-07-27 14:00:00,47.01,47.03,46.69,46.75,394458.0,47.01,47.03,46.69,46.75,394458.0
2018-07-27 14:30:00,46.74,47.12,46.71,47.06,375777.0,46.74,47.12,46.71,47.06,375777.0
2018-07-27 15:00:00,47.05,47.2,46.98,47.15,726429.0,47.05,47.2,46.98,47.15,726429.0
2018-07-27 15:30:00,47.15,47.36,47.03,47.3,1184661.0,47.15,47.36,47.03,47.3,1184661.0
2018-07-30 09:30:00,47.11,47.27,46.64,46.73,901695.0,47.11,47.27,46.64,46.73,901695.0
2018-07-30 10:00:00,46.73,47.72,46.71,47.64,609975.0,46.73,47.72,46.71,47.64,609975.0
2018-07-30 10:30:00,47.65,48.24,47.53,47.77,717546.0,47.65,48.24,47.53,47.77,717546.0
2018-07-30 11:00:00,47.77,47.79,47.46,47.47,324543.0,47.77,47.79,47.46,47.47,324543.0
2018-07-30 11:30:00,47.44,47.64,47.26,47.49,402711.0,47.44,47.64,47.26,47.49,402711.0
2018-07-30 12:00:00,47.5,47.5,47.26,47.26,740610.0,47.5,47.5,47.26,47.26,740610.0
2018-07-30 12:30:00,47.24,47.26,47.12,47.22,555297.0,47.24,47.26,47.12,47.22,555297.0
2018-07-30 13:00:00,47.2,47.47,47.18,47.44,257316.0,47.2,47.47,47.18,47.44,257316.0
2018-07-30 13:30:00,47.43,47.45,47.25,47.33,328212.0,47.43,47.45,47.25,47.33,328212.0
2018-07-30 14:00:00,47.32,47.44,47.27,47.27,174000.0,47.32,47.44,47.27,47.27,174000.0
2018-07-30 14:30:00,47.29,47.57,47.28,47.55,282222.0,47.29,47.57,47.28,47.55,282222.0
2018-07-30 15:00:00,47.55,47.69,47.47,47.48,331146.0,47.55,47.69,47.47,47.48,331146.0
2018-07-30 15:30:00,47.49,47.56,47.34,47.39,692397.0,47.49,47.56,47.34,47.39,692397.0
2018-07-31 09:30:00,47.58,47.77,46.71,46.74,303834.0,47.58,47.77,46.71,46.74,303834.0
2018-07-31 10:00:00,46.75,47.02,46.63,46.95,566154.0,46.75,47.02,46.63,46.95,566154.0
2018-07-31 10:30:00,46.97,47.32,46.97,47.26,200331.0,46.97,47.32,46.97,47.26,200331.0
2018-07-31 11:00:00,47.25,47.43,47.21,47.26,218538.0,47.25,47.43,47.21,47.26,218538.0
2018-07-31 11:30:00,47.27,47.42,47.25,47.38,164541.0,47.27,47.42,47.25,47.38,164541.0
2018-07-31 12:00:00,47.39,47.46,47.35,47.39,131319.0,47.39,47.46,47.35,47.39,131319.0
2018-07-31 12:30:00,47.4,47.42,47.23,47.25,151779.0,47.4,47.42,47.23,47.25,151779.0
2018-07-31 13:00:00,47.25,47.32,47.08,47.11,185904.0,47.25,47.32,47.08,47.11,185904.0
2018-07-31 13:30:00,47.11,47.41,47.07,47.36,219732.0,47.11,47.41,47.07,47.36,219732.0
2018-07-31 14:00:00,47.36,47.49,47.26,47.46,200271.0,47.36,47.49,47.26,47.46,200271.0
2018-07-31 14:30:00,47.46,47.6,47.44,47.54,204273.0,47.46,47.6,47.44,47.54,204273.0
2018-07-31 15:00:00,47.53,47.54,47.42,47.47,369675.0,47.53,47.54,47.42,47.47,369675.0
2018-07-31 15:30:00,47.47,47.62,47.42,47.48,777096.0,47.47,47.62,47.42,47.48,777096.0
2018-08-01 09:30:00,47.55,48.15,47.55,47.89,348201.0,47.55,48.15,47.55,47.89,348201.0
2018-08-01 10:00:00,47.84,47.97,47.67,47.67,299799.0,47.84,47.97,47.67,47.67,299799.0
2018-08-01 10:30:00,47.67,47.72,47.43,47.44,177804.0,47.67,47.72,47.43,47.44,177804.0
2018-08-01 11:00:00,47.43,47.5,47.37,47.41,219429.0,47.43,47.5,47.37,47.41,219429.0
2018-08-01 11:30:00,47.39,47.39,47.13,47.21,190206.0,47.39,47.39,47.13,47.21,190206.0
2018-08-01 12:00:00,47.19,47.31,47.06,47.22,258804.0,47.19,47.31,47.06,47.22,258804.0
2018-08-01 12:30:00,47.22,47.33,47.18,47.32,128712.0,47.22,47.33,47.18,47.32,128712.0
2018-08-01 13:00:00,47.32,47.55,47.26,47.48,89001.0,47.32,47.55,47.26,47.48,89001.0
2018-08-01 13:30:00,47.51,47.67,47.5,47.51,115326.0,47.51,47.67,47.5,47.51,115326.0
2018-08-01 14:00:00,47.51,47.56,47.35,47.54,78864.0,47.51,47.56,47.35,47.54,78864.0
2018-08-01 14:30:00,47.59,47.64,47.49,47.53,101433.0,47.59,47.64,47.49,47.53,101433.0
2018-08-01 15:00:00,47.53,47.55,47.5,47.53,88755.0,47.53,47.55,47.5,47.53,88755.0
2018-08-01 15:30:00,47.53,47.65,47.49,47.59,317337.0,47.53,47.65,47.49,47.59,317337.0
2018-08-02 09:30:00,47.59,47.68,47.44,47.58,222369.0,47.59,47.68,47.44,47.58,222369.0
2018-08-02 10:00:00,47.58,47.79,47.46,47.78,138558.0,47.58,47.79,47.46,47.78,138558.0
2018-08-02 10:30:00,47.77,48.02,47.69,47.9,151380.0,47.77,48.02,47.69,47.9,151380.0
2018-08-02 11:00:00,47.9,48.13,47.84,48.08,224181.0,47.9,48.13,47.84,48.08,224181.0
2018-08-02 11:30:00,48.1,48.17,48.05,48.06,138231.0,48.1,48.17,48.05,48.06,138231.0
2018-08-02 12:00:00,48.05,48.29,48.03,48.24,96546.0,48.05,48.29,48.03,48.24,96546.0
2018-08-02 12:30:00,48.25,48.29,48.2,48.26,104580.0,48.25,48.29,48.2,48.26,104580.0
2018-08-02 13:00:00,48.27,48.55,48.27,48.44,156183.0,48.27,48.55,48.27,48.44,156183.0
2018-08-02 13:30:00,48.47,48.47,48.38,48.42,66417.0,48.47,48.47,48.38,48.42,66417.0
2018-08-02 14:00:00,48.41,48.5,48.32,48.34,128070.0,48.41,48.5,48.32,48.34,128070.0
2018-08-02 14:30:00,48.34,48.39,48.29,48.31,146871.0,48.34,48.39,48.29,48.31,146871.0
2018-08-02 15:00:00,48.31,48.36,48.29,48.34,174528.0,48.31,48.36,48.29,48.34,174528.0
2018-08-02 15:30:00,48.33,48.39,48.32,48.35,337323.0,48.33,48.39,48.32,48.35,337323.0
2018-08-03 09:30:00,48.22,48.24,47.63,47.87,221736.0,48.22,48.24,47.63,47.87,221736.0
2018-08-03 10:00:00,47.85,47.91,47.74,47.81,140754.0,47.85,47.91,47.74,47.81,140754.0
2018-08-03 10:30:00,47.81,47.87,47.65,47.73,273945.0,47.81,47.87,47.65,47.73,273945.0
2018-08-03 11:00:00,47.74,47.85,47.64,47.84,187407.0,47.74,47.85,47.64,47.84,187407.0
2018-08-03 11:30:00,47.84,48.22,47.79,48.03,120939.0,47.84,48.22,47.79,48.03,120939.0
2018-08-03 12:00:00,48.03,48.19,48.03,48.12,74586.0,48.03,48.19,48.03,48.12,74586.0
2018-08-03 12:30:00,48.12,48.13,48.03,48.1,73638.0,48.12,48.13,48.03,48.1,73638.0
2018-08-03 13:00:00,48.1,48.3,48.09,48.27,97704.0,48.1,48.3,48.09,48.27,97704.0
2018-08-03 13:30:00,48.27,48.33,48.22,48.33,116388.0,48.27,48.33,48.22,48.33,116388.0
2018-08-03 14:00:00,48.33,48.33,48.21,48.27,127041.0,48.33,48.33,48.21,48.27,127041.0
2018-08-03 14:30:00,48.27,48.43,48.25,48.43,96615.0,48.27,48.43,48.25,48.43,96615.0
2018-08-03 15:00:00,48.42,48.45,48.39,48.42,128232.0,48.42,48.45,48.39,48.42,128232.0
2018-08-03 15:30:00,48.41,48.45,48.36,48.4,254565.0,48.41,48.45,48.36,48.4,254565.0
2018-08-06 09:30:00,48.33,48.9,48.28,48.81,133581.0,48.33,48.9,48.28,48.81,133581.0
2018-08-06 10:00:00,48.8,48.82,48.36,48.5,113895.0,48.8,48.82,48.36,48.5,113895.0
2018-08-06 10:30:00,48.5,48.52,48.18,48.23,109695.0,48.5,48.52,48.18,48.23,109695.0
2018-08-06 11:00:00,48.23,48.29,48.08,48.17,199146.0,48.23,48.29,48.08,48.17,199146.0
2018-08-06 11:30:00,48.17,48.34,48.16,48.19,80877.0,48.17,48.34,48.16,48.19,80877.0
2018-08-06 12:00:00,48.17,48.27,48.16,48.22,114132.0,48.17,48.27,48.16,48.22,114132.0
2018-08-06 12:30:00,48.23,48.3,48.18,48.29,124740.0,48.23,48.3,48.18,48.29,124740.0
2018-08-06 13:00:00,48.3,48.31,48.23,48.25,112641.0,48.3,48.31,48.23,48.25,112641.0
2018-08-06 13:30:00,48.24,48.24,48.06,48.12,67554.0,48.24,48.24,48.06,48.12,67554.0
2018-08-06 14:00:00,48.14,48.18,48.0,48.04,124215.0,48.14,48.18,48.0,48.04,124215.0
2018-08-06 14:30:00,48.02,48.1,47.98,48.0,129537.0,48.02,48.1,47.98,48.0,129537.0
2018-08-06 15:00:00,47.99,48.17,47.97,48.16,183255.0,47.99,48.17,47.97,48.16,183255.0
2018-08-06 15:30:00,48.17,48.18,48.05,48.13,349470.0,48.17,48.18,48.05,48.13,349470.0
2018-08-07 09:30:00,48.01,48.07,47.27,47.39,276876.0,48.01,48.07,47.27,47.39,276876.0
2018-08-07 10:00:00,47.46,47.64,47.31,47.43,244044.0,47.46,47.64,47.31,47.43,244044.0
2018-08-07 10:30:00,47.44,47.59,47.33,47.34,134412.0,47.44,47.59,47.33,47.34,134412.0
2018-08-07 11:00:00,47.35,47.46,47.31,47.35,130059.0,47.35,47.46,47.31,47.35,130059.0
2018-08-07 11:30:00,47.35,47.49,47.33,47.41,104886.0,47.35,47.49,47.33,47.41,104886.0
2018-08-07 12:00:00,47.4,47.48,47.36,47.4,118896.0,47.4,47.48,47.36,47.4,118896.0
2018-08-07 12:30:00,47.4,47.48,47.34,47.45,125868.0,47.4,47.48,47.34,47.45,125868.0
2018-08-07 13:00:00,47.45,47.53,47.37,47.46,117459.0,47.45,47.53,47.37,47.46,117459.0
2018-08-07 13:30:00,47.46,47.6,47.46,47.51,112464.0,47.46,47.6,47.46,47.51,112464.0
2018-08-07 14:00:00,47.52,47.57,47.48,47.5,126285.0,47.52,47.57,47.48,47.5,126285.0
2018-08-07 14:30:00,47.51,47.52,47.45,47.48,139311.0,47.51,47.52,47.45,47.48,139311.0
2018-08-07 15:00:00,47.47,47.57,47.44,47.54,133773.0,47.47,47.57,47.44,47.54,133773.0
2018-08-07 15:30:00,47.54,47.61,47.45,47.58,341184.0,47.54,47.61,47.45,47.58,341184.0
2018-08-08 09:30:00,46.47,46.97,46.47,46.7,836754.0,46.47,46.97,46.47,46.7,836754.0
2018-08-08 10:00:00,46.73,46.88,46.43,46.65,341241.0,46.73,46.88,46.43,46.65,341241.0
2018-08-08 10:30:00,46.65,46.7,46.47,46.48,337947.0,46.65,46.7,46.47,46.48,337947.0
2018-08-08 11:00:00,46.49,46.54,46.34,46.46,246087.0,46.49,46.54,46.34,46.46,246087.0
2018-08-08 11:30:00,46.48,46.54,46.37,46.51,194316.0,46.48,46.54,46.37,46.51,194316.0
2018-08-08 12:00:00,46.52,46.73,46.51,46.68,224061.0,46.52,46.73,46.51,46.68,224061.0
2018-08-08 12:30:00,46.67,46.75,46.61,46.64,174018.0,46.67,46.75,46.61,46.64,174018.0
2018-08-08 13:00:00,46.64,46.74,46.63,46.67,109407.0,46.64,46.74,46.63,46.67,109407.0
2018-08-08 13:30:00,46.68,46.75,46.66,46.66,150669.0,46.68,46.75,46.66,46.66,150669.0
2018-08-08 14:00:00,46.68,46.78,46.66,46.75,153036.0,46.68,46.78,46.66,46.75,153036.0
2018-08-08 14:30:00,46.75,46.75,46.56,46.59,219207.0,46.75,46.75,46.56,46.59,219207.0
2018-08-08 15:00:00,46.58,46.73,46.57,46.69,222573.0,46.58,46.73,46.57,46.69,222573.0
2018-08-08 15:30:00,46.68,46.7,46.54,46.56,628776.0,46.68,46.7,46.54,46.56,628776.0
2018-08-09 09:30:00,46.66,47.06,46.57,46.72,179076.0,46.66,47.06,46.57,46.72,179076.0
2018-08-09 10:00:00,46.73,46.93,46.7,46.84,86100.0,46.73,46.93,46.7,46.84,86100.0
2018-08-09 10:30:00,46.83,46.86,46.7,46.76,107010.0,46.83,46.86,46.7,46.76,107010.0
2018-08-09 11:00:00,46.78,46.92,46.75,46.91,134997.0,46.78,46.92,46.75,46.91,134997.0
2018-08-09 11:30:00,46.9,46.91,46.65,46.71,141876.0,46.9,46.91,46.65,46.71,141876.0
2018-08-09 12:00:00,46.72,46.72,46.57,46.58,82890.0,46.72,46.72,46.57,46.58,82890.0
2018-08-09 12:30:00,46.59,46.73,46.59,46.71,114273.0,46.59,46.73,46.59,46.71,114273.0
2018-08-09 13:00:00,46.7,46.7,46.63,46.65,131835.0,46.7,46.7,46.63,46.65,131835.0
2018-08-09 13:30:00,46.64,46.64,46.53,46.55,81879.0,46.64,46.64,46.53,46.55,81879.0
2018-08-09 14:00:00,46.55,46.56,46.28,46.34,166320.0,46.55,46.56,46.28,46.34,166320.0
2018-08-09 14:30:00,46.34,46.52,46.34,46.4,114348.0,46.34,46.52,46.34,46.4,114348.0
2018-08-09 15:00:00,46.39,46.42,46.26,46.26,195486.0,46.39,46.42,46.26,46.26,195486.0
2018-08-09 15:30:00,46.28,46.41,46.28,46.38,455967.0,46.28,46.41,46.28,46.38,455967.0
2018-08-10 09:30:00,46.19,46.36,45.87,45.95,200928.0,46.19,46.36,45.87,45.95,200928.0
2018-08-10 10:00:00,45.91,46.16,45.87,46.1,257655.0,45.91,46.16,45.87,46.1,257655.0
2018-08-10 10:30:00,46.11,46.34,46.1,46.3,101430.0,46.11,46.34,46.1,46.3,101430.0
2018-08-10 11:00:00,46.31,46.49,46.27,46.35,126156.0,46.31,46.49,46.27,46.35,126156.0
2018-08-10 11:30:00,46.37,46.49,46.37,46.45,79992.0,46.37,46.49,46.37,46.45,79992.0
2018-08-10 12:00:00,46.43,46.45,46.35,46.42,81078.0,46.43,46.45,46.35,46.42,81078.0
2018-08-10 12:30:00,46.42,46.46,46.3,46.3,55689.0,46.42,46.46,46.3,46.3,55689.0
2018-08-10 13:00:00,46.31,46.31,46.21,46.23,65040.0,46.31,46.31,46.21,46.23,65040.0
2018-08-10 13:30:00,46.23,46.23,46.03,46.05,62262.0,46.23,46.23,46.03,46.05,62262.0
2018-08-10 14:00:00,46.06,46.13,45.91,45.91,84534.0,46.06,46.13,45.91,45.91,84534.0
2018-08-10 14:30:00,45.95,46.0,45.92,45.97,86304.0,45.95,46.0,45.92,45.97,86304.0
2018-08-10 15:00:00,45.97,46.1,45.92,46.05,208803.0,45.97,46.1,45.92,46.05,208803.0
2018-08-10 15:30:00,46.06,46.08,45.98,46.02,323772.0,46.06,46.08,45.98,46.02,323772.0
2018-08-13 09:30:00,46.03,46.22,45.93,46.1,137862.0,46.03,46.22,45.93,46.1,137862.0
2018-08-13 10:00:00,46.09,46.26,46.09,46.1,71583.0,46.09,46.26,46.09,46.1,71583.0
2018-08-13 10:30:00,46.11,46.32,46.1,46.23,44244.0,46.11,46.32,46.1,46.23,44244.0
2018-08-13 11:00:00,46.23,46.27,45.91,45.95,61848.0,46.23,46.27,45.91,45.95,61848.0
2018-08-13 11:30:00,45.96,45.98,45.83,45.92,123384.0,45.96,45.98,45.83,45.92,123384.0
2018-08-13 12:00:00,45.94,46.02,45.84,45.88,70800.0,45.94,46.02,45.84,45.88,70800.0
2018-08-13 12:30:00,45.87,45.87,45.7,45.71,109620.0,45.87,45.87,45.7,45.71,109620.0
2018-08-13 13:00:00,45.7,45.76,45.6,45.75,240663.0,45.7,45.76,45.6,45.75,240663.0
2018-08-13 13:30:00,45.77,45.85,45.76,45.81,61038.0,45.77,45.85,45.76,45.81,61038.0
2018-08-13 14:00:00,45.82,45.93,45.82,45.89,88677.0,45.82,45.93,45.82,45.89,88677.0
2018-08-13 14:30:00,45.91,45.92,45.72,45.77,120951.0,45.91,45.92,45.72,45.77,120951.0
2018-08-13 15:00:00,45.75,45.79,45.71,45.72,209079.0,45.75,45.79,45.71,45.72,209079.0
2018-08-13 15:30:00,45.73,45.79,45.65,45.7,370461.0,45.73,45.79,45.65,45.7,370461.0
2018-08-14 09:30:00,45.74,45.79,45.52,45.56,186969.0,45.74,45.79,45.52,45.56,186969.0
2018-08-14 10:00:00,45.59,45.77,45.53,45.63,90132.0,45.59,45.77,45.53,45.63,90132.0
2018-08-14 10:30:00,45.62,45.77,45.61,45.74,234057.0,45.62,45.77,45.61,45.74,234057.0
2018-08-14 11:00:00,45.72,45.98,45.72,45.96,160869.0,45.72,45.98,45.72,45.96,160869.0
2018-08-14 11:30:00,45.96,46.05,45.87,46.0,170460.0,45.96,46.05,45.87,46.0,170460.0
2018-08-14 12:00:00,46.0,46.1,45.96,45.99,95313.0,46.0,46.1,45.96,45.99,95313.0
2018-08-14 12:30:00,46.0,46.04,45.89,45.89,71085.0,46.0,46.04,45.89,45.89,71085.0
2018-08-14 13:00:00,45.9,45.92,45.75,45.77,84666.0,45.9,45.92,45.75,45.77,84666.0
2018-08-14 13:30:00,45.78,45.84,45.73,45.76,79119.0,45.78,45.84,45.73,45.76,79119.0
2018-08-14 14:00:00,45.77,45.79,45.67,45.7,98220.0,45.77,45.79,45.67,45.7,98220.0
2018-08-14 14:30:00,45.7,45.82,45.69,45.81,125808.0,45.7,45.82,45.69,45.81,125808.0
2018-08-14 15:00:00,45.82,45.82,45.76,45.77,118410.0,45.82,45.82,45.76,45.77,118410.0
2018-08-14 15:30:00,45.77,45.8,45.68,45.71,424917.0,45.77,45.8,45.68,45.71,424917.0
2018-08-15 09:30:00,45.58,45.58,45.25,45.31,187329.0,45.58,45.58,45.25,45.31,187329.0
2018-08-15 10:00:00,45.28,45.29,44.87,44.91,210843.0,45.28,45.29,44.87,44.91,210843.0
2018-08-15 10:30:00,44.9,45.13,44.86,44.93,163971.0,44.9,45.13,44.86,44.93,163971.0
2018-08-15 11:00:00,44.9,45.22,44.84,45.21,139836.0,44.9,45.22,44.84,45.21,139836.0
2018-08-15 11:30:00,45.22,45.28,45.06,45.06,158367.0,45.22,45.28,45.06,45.06,158367.0
2018-08-15 12:00:00,45.07,45.46,45.07,45.46,149433.0,45.07,45.46,45.07,45.46,149433.0
2018-08-15 12:30:00,45.46,45.69,45.46,45.62,301035.0,45.46,45.69,45.46,45.62,301035.0
2018-08-15 13:00:00,45.63,45.71,45.59,45.69,229773.0,45.63,45.71,45.59,45.69,229773.0
2018-08-15 13:30:00,45.68,45.84,45.64,45.8,224445.0,45.68,45.84,45.64,45.8,224445.0
2018-08-15 14:00:00,45.8,45.84,45.61,45.77,203082.0,45.8,45.84,45.61,45.77,203082.0
2018-08-15 14:30:00,45.77,45.85,45.63,45.74,210234.0,45.77,45.85,45.63,45.74,210234.0
2018-08-15 15:00:00,45.76,45.91,45.76,45.9,204021.0,45.76,45.91,45.76,45.9,204021.0
2018-08-15 15:30:00,45.91,46.06,45.91,45.96,622749.0,45.91,46.06,45.91,45.96,622749.0
2018-08-16 09:30:00,46.21,46.42,45.85,45.92,256848.0,46.21,46.42,45.85,45.92,256848.0
2018-08-16 10:00:00,45.92,46.34,45.92,46.33,202959.0,45.92,46.34,45.92,46.33,202959.0
2018-08-16 10:30:00,46.37,46.41,46.25,46.32,137109.0,46.37,46.41,46.25,46.32,137109.0
2018-08-16 11:00:00,46.32,46.58,46.31,46.58,190812.0,46.32,46.58,46.31,46.58,190812.0
2018-08-16 11:30:00,46.57,46.94,46.57,46.89,364887.0,46.57,46.94,46.57,46.89,364887.0
2018-08-16 12:00:00,46.89,47.02,46.89,46.97,346830.0,46.89,47.02,46.89,46.97,346830.0
2018-08-16 12:30:00,46.97,46.98,46.63,46.67,312792.0,46.97,46.98,46.63,46.67,312792.0
2018-08-16 13:00:00,46.66,46.72,46.63,46.67,181329.0,46.66,46.72,46.63,46.67,181329.0
2018-08-16 13:30:00,46.68,46.73,46.52,46.53,170643.0,46.68,46.73,46.52,46.53,170643.0
2018-08-16 14:00:00,46.51,46.62,46.47,46.47,142647.0,46.51,46.62,46.47,46.47,142647.0
2018-08-16 14:30:00,46.45,46.52,46.39,46.47,133659.0,46.45,46.52,46.39,46.47,133659.0
2018-08-16 15:00:00,46.49,46.53,46.48,46.5,96255.0,46.49,46.53,46.48,46.5,96255.0
2018-08-16 15:30:00,46.49,46.51,46.39,46.47,507495.0,46.49,46.51,46.39,46.47,507495.0
2018-08-17 09:30:00,46.46,46.58,46.22,46.34,326865.0,46.46,46.58,46.22,46.34,326865.0
2018-08-17 10:00:00,46.29,46.34,46.06,46.09,106602.0,46.29,46.34,46.06,46.09,106602.0
2018-08-17 10:30:00,46.09,46.33,46.09,46.14,225708.0,46.09,46.33,46.09,46.14,225708.0
2018-08-17 11:00:00,46.12,46.16,46.04,46.05,147477.0,46.12,46.16,46.04,46.05,147477.0
2018-08-17 11:30:00,46.07,46.17,46.07,46.15,263769.0,46.07,46.17,46.07,46.15,263769.0
2018-08-17 12:00:00,46.15,46.15,46.07,46.12,86601.0,46.15,46.15,46.07,46.12,86601.0
2018-08-17 12:30:00,46.12,46.12,45.98,46.05,101466.0,46.12,46.12,45.98,46.05,101466.0
2018-08-17 13:00:00,46.05,46.09,45.98,46.01,149118.0,46.05,46.09,45.98,46.01,149118.0
2018-08-17 13:30:00,46.06,46.13,46.05,46.12,226440.0,46.06,46.13,46.05,46.12,226440.0
2018-08-17 14:00:00,46.13,46.25,46.07,46.21,736464.0,46.13,46.25,46.07,46.21,736464.0
2018-08-17 14:30:00,46.22,46.55,46.12,46.51,420612.0,46.22,46.55,46.12,46.51,420612.0
2018-08-17 15:00:00,46.52,46.74,46.5,46.66,179067.0,46.52,46.74,46.5,46.66,179067.0
2018-08-17 15:30:00,46.66,46.69,46.56,46.59,351441.0,46.66,46.69,46.56,46.59,351441.0
2018-08-20 09:30:00,46.71,46.77,46.24,46.41,189408.0,46.71,46.77,46.24,46.41,189408.0
2018-08-20 10:00:00,46.43,46.68,46.4,46.65,100725.0,46.43,46.68,46.4,46.65,100725.0
2018-08-20 10:30:00,46.63,46.67,46.52,46.59,82632.0,46.63,46.67,46.52,46.59,82632.0
2018-08-20 11:00:00,46.6,46.67,46.53,46.64,114141.0,46.6,46.67,46.53,46.64,114141.0
2018-08-20 11:30:00,46.64,46.72,46.62,46.69,41808.0,46.64,46.72,46.62,46.69,41808.0
2018-08-20 12:00:00,46.68,46.75,46.68,46.74,66453.0,46.68,46.75,46.68,46.74,66453.0
2018-08-20 12:30:00,46.76,46.83,46.75,46.81,62319.0,46.76,46.83,46.75,46.81,62319.0
2018-08-20 13:00:00,46.81,46.82,46.75,46.79,79803.0,46.81,46.82,46.75,46.79,79803.0
2018-08-20 13:30:00,46.8,46.93,46.8,46.87,123966.0,46.8,46.93,46.8,46.87,123966.0
2018-08-20 14:00:00,46.9,46.94,46.84,46.93,66822.0,46.9,46.94,46.84,46.93,66822.0
2018-08-20 14:30:00,46.94,46.97,46.9,46.93,77973.0,46.94,46.97,46.9,46.93,77973.0
2018-08-20 15:00:00,46.94,47.14,46.93,47.03,174444.0,46.94,47.14,46.93,47.03,174444.0
2018-08-20 15:30:00,47.02,47.07,46.92,46.94,345459.0,47.02,47.07,46.92,46.94,345459.0
2018-08-21 09:30:00,47.28,47.46,47.06,47.11,142878.0,47.28,47.46,47.06,47.11,142878.0
2018-08-21 10:00:00,47.11,47.14,46.93,46.95,117465.0,47.11,47.14,46.93,46.95,117465.0
2018-08-21 10:30:00,46.94,46.94,46.75,46.85,157242.0,46.94,46.94,46.75,46.85,157242.0
2018-08-21 11:00:00,46.86,46.86,46.57,46.64,103686.0,46.86,46.86,46.57,46.64,103686.0
2018-08-21 11:30:00,46.64,46.71,46.56,46.64,285066.0,46.64,46.71,46.56,46.64,285066.0
2018-08-21 12:00:00,46.63,46.72,46.55,46.67,224979.0,46.63,46.72,46.55,46.67,224979.0
2018-08-21 12:30:00,46.68,46.9,46.68,46.75,116478.0,46.68,46.9,46.68,46.75,116478.0
2018-08-21 13:00:00,46.72,46.93,46.72,46.92,71118.0,46.72,46.93,46.72,46.92,71118.0
2018-08-21 13:30:00,46.91,46.96,46.83,46.83,81573.0,46.91,46.96,46.83,46.83,81573.0
2018-08-21 14:00:00,46.82,46.87,46.79,46.87,65469.0,46.82,46.87,46.79,46.87,65469.0
2018-08-21 14:30:00,46.85,46.93,46.79,46.84,99843.0,46.85,46.93,46.79,46.84,99843.0
2018-08-21 15:00:00,46.87,46.95,46.85,46.89,101109.0,46.87,46.95,46.85,46.89,101109.0
2018-08-21 15:30:00,46.9,46.9,46.77,46.8,260781.0,46.9,46.9,46.77,46.8,260781.0
2018-08-22 09:30:00,46.63,46.9,46.35,46.68,122151.0,46.63,46.9,46.35,46.68,122151.0
2018-08-22 10:00:00,46.66,46.84,46.65,46.78,156330.0,46.66,46.84,46.65,46.78,156330.0
2018-08-22 10:30:00,46.8,46.98,46.8,46.91,107232.0,46.8,46.98,46.8,46.91,107232.0
2018-08-22 11:00:00,46.92,47.06,46.91,47.03,55197.0,46.92,47.06,46.91,47.03,55197.0
2018-08-22 11:30:00,47.05,47.07,46.95,47.02,32814.0,47.05,47.07,46.95,47.02,32814.0
2018-08-22 12:00:00,47.04,47.05,46.89,46.89,44433.0,47.04,47.05,46.89,46.89,44433.0
2018-08-22 12:30:00,46.9,46.94,46.83,46.92,36318.0,46.9,46.94,46.83,46.92,36318.0
2018-08-22 13:00:00,46.92,46.97,46.91,46.96,67794.0,46.92,46.97,46.91,46.96,67794.0
2018-08-22 13:30:00,46.96,46.97,46.9,46.95,155985.0,46.96,46.97,46.9,46.95,155985.0
2018-08-22 14:00:00,46.94,47.0,46.89,46.96,101652.0,46.94,47.0,46.89,46.96,101652.0
2018-08-22 14:30:00,46.96,47.06,46.95,47.05,58017.0,46.96,47.06,46.95,47.05,58017.0
2018-08-22 15:00:00,47.06,47.11,47.06,47.08,49338.0,47.06,47.11,47.06,47.08,49338.0
2018-08-22 15:30:00,47.09,47.1,47.03,47.04,192279.0,47.09,47.1,47.03,47.04,192279.0
2018-08-23 09:30:00,47.08,47.3,47.04,47.28,215190.0,47.08,47.3,47.04,47.28,215190.0
2018-08-23 10:00:00,47.21,47.37,47.2,47.34,106311.0,47.21,47.37,47.2,47.34,106311.0
2018-08-23 10:30:00,47.31,47.49,47.29,47.29,115383.0,47.31,47.49,47.29,47.29,115383.0
2018-08-23 11:00:00,47.28,47.31,46.98,47.17,80502.0,47.28,47.31,46.98,47.17,80502.0
2018-08-23 11:30:00,47.15,47.22,47.08,47.17,221253.0,47.15,47.22,47.08,47.17,221253.0
2018-08-23 12:00:00,47.18,47.28,47.1,47.24,89796.0,47.18,47.28,47.1,47.24,89796.0
2018-08-23 12:30:00,47.25,47.25,47.05,47.11,45036.0,47.25,47.25,47.05,47.11,45036.0
2018-08-23 13:00:00,47.1,47.16,47.09,47.12,64794.0,47.1,47.16,47.09,47.12,64794.0
2018-08-23 13:30:00,47.12,47.14,47.06,47.07,32517.0,47.12,47.14,47.06,47.07,32517.0
2018-08-23 14:00:00,47.08,47.13,47.05,47.06,61986.0,47.08,47.13,47.05,47.06,61986.0
2018-08-23 14:30:00,47.02,47.1,47.01,47.1,71823.0,47.02,47.1,47.01,47.1,71823.0
2018-08-23 15:00:00,47.09,47.14,47.06,47.07,56046.0,47.09,47.14,47.06,47.07,56046.0
2018-08-23 15:30:00,47.07,47.07,46.89,47.01,212772.0,47.07,47.07,46.89,47.01,212772.0
2018-08-24 09:30:00,47.02,47.32,47.02,47.09,163809.0,47.02,47.32,47.02,47.09,163809.0
2018-08-24 10:00:00,47.1,47.37,47.08,47.37,304551.0,47.1,47.37,47.08,47.37,304551.0
2018-08-24 10:30:00,47.38,47.39,47.2,47.34,298665.0,47.38,47.39,47.2,47.34,298665.0
2018-08-24 11:00:00,47.35,47.36,47.17,47.17,146955.0,47.35,47.36,47.17,47.17,146955.0
2018-08-24 11:30:00,47.19,47.27,47.18,47.25,57243.0,47.19,47.27,47.18,47.25,57243.0
2018-08-24 12:00:00,47.25,47.29,47.2,47.22,36315.0,47.25,47.29,47.2,47.22,36315.0
2018-08-24 12:30:00,47.21,47.24,47.14,47.23,32043.0,47.21,47.24,47.14,47.23,32043.0
2018-08-24 13:00:00,47.24,47.25,47.21,47.25,31047.0,47.24,47.25,47.21,47.25,31047.0
2018-08-24 13:30:00,47.24,47.24,47.19,47.2,36369.0,47.24,47.24,47.19,47.2,36369.0
2018-08-24 14:00:00,47.22,47.24,47.16,47.22,59499.0,47.22,47.24,47.16,47.22,59499.0
2018-08-24 14:30:00,47.23,47.24,47.18,47.19,50880.0,47.23,47.24,47.18,47.19,50880.0
2018-08-24 15:00:00,47.19,47.25,47.16,47.21,95142.0,47.19,47.25,47.16,47.21,95142.0
2018-08-24 15:30:00,47.21,47.28,47.19,47.24,321405.0,47.21,47.28,47.19,47.24,321405.0
2018-08-27 09:30:00,47.5,47.67,47.37,47.65,529107.0,47.5,47.67,47.37,47.65,529107.0
2018-08-27 10:00:00,47.65,47.87,47.47,47.47,268812.0,47.65,47.87,47.47,47.47,268812.0
2018-08-27 10:30:00,47.47,47.49,47.23,47.29,81054.0,47.47,47.49,47.23,47.29,81054.0
2018-08-27 11:00:00,47.33,47.49,47.31,47.44,142422.0,47.33,47.49,47.31,47.44,142422.0
2018-08-27 11:30:00,47.45,47.45,47.37,47.41,57240.0,47.45,47.45,47.37,47.41,57240.0
2018-08-27 12:00:00,47.41,47.43,47.27,47.27,59076.0,47.41,47.43,47.27,47.27,59076.0
2018-08-27 12:30:00,47.27,47.33,47.16,47.22,128994.0,47.27,47.33,47.16,47.22,128994.0
2018-08-27 13:00:00,47.22,47.25,47.13,47.19,58428.0,47.22,47.25,47.13,47.19,58428.0
2018-08-27 13:30:00,47.2,47.25,47.18,47.18,44268.0,47.2,47.25,47.18,47.18,44268.0
2018-08-27 14:00:00,47.18,47.22,47.04,47.07,101340.0,47.18,47.22,47.04,47.07,101340.0
2018-08-27 14:30:00,47.07,47.09,47.0,47.03,89121.0,47.07,47.09,47.0,47.03,89121.0
2018-08-27 15:00:00,47.03,47.07,46.89,46.96,204270.0,47.03,47.07,46.89,46.96,204270.0
2018-08-27 15:30:00,46.96,46.98,46.85,46.91,514161.0,46.96,46.98,46.85,46.91,514161.0
2018-08-28 09:30:00,47.16,47.35,47.02,47.11,427506.0,47.16,47.35,47.02,47.11,427506.0
2018-08-28 10:00:00,47.12,47.14,46.84,46.85,372267.0,47.12,47.14,46.84,46.85,372267.0
2018-08-28 10:30:00,46.85,46.96,46.68,46.83,499950.0,46.85,46.96,46.68,46.83,499950.0
2018-08-28 11:00:00,46.82,47.18,46.79,47.13,260502.0,46.82,47.18,46.79,47.13,260502.0
2018-08-28 11:30:00,47.12,47.14,46.97,46.98,76167.0,47.12,47.14,46.97,46.98,76167.0
2018-08-28 12:00:00,46.98,47.16,46.95,47.05,94878.0,46.98,47.16,46.95,47.05,94878.0
2018-08-28 12:30:00,47.06,47.12,47.03,47.08,104331.0,47.06,47.12,47.03,47.08,104331.0
2018-08-28 13:00:00,47.1,47.13,47.06,47.07,158520.0,47.1,47.13,47.06,47.07,158520.0
2018-08-28 13:30:00,47.06,47.23,47.06,47.18,100605.0,47.06,47.23,47.06,47.18,100605.0
2018-08-28 14:00:00,47.17,47.31,47.14,47.29,157482.0,47.17,47.31,47.14,47.29,157482.0
2018-08-28 14:30:00,47.29,47.31,47.2,47.28,123861.0,47.29,47.31,47.2,47.28,123861.0
2018-08-28 15:00:00,47.29,47.31,47.24,47.24,147753.0,47.29,47.31,47.24,47.24,147753.0
2018-08-28 15:30:00,47.25,47.34,47.19,47.33,550809.0,47.25,47.34,47.19,47.33,550809.0
2018-08-29 09:30:00,47.45,47.76,47.34,47.47,207318.0,47.45,47.76,47.34,47.47,207318.0
2018-08-29 10:00:00,47.48,47.91,47.47,47.91,306243.0,47.48,47.91,47.47,47.91,306243.0
2018-08-29 10:30:00,47.89,48.04,47.88,47.94,195342.0,47.89,48.04,47.88,47.94,195342.0
2018-08-29 11:00:00,47.95,48.02,47.86,47.97,116766.0,47.95,48.02,47.86,47.97,116766.0
2018-08-29 11:30:00,47.94,47.98,47.82,47.93,144186.0,47.94,47.98,47.82,47.93,144186.0
2018-08-29 12:00:00,47.91,48.13,47.78,48.11,124701.0,47.91,48.13,47.78,48.11,124701.0
2018-08-29 12:30:00,48.1,48.15,47.99,48.14,161547.0,48.1,48.15,47.99,48.14,161547.0
2018-08-29 13:00:00,48.13,48.25,48.09,48.09,184638.0,48.13,48.25,48.09,48.09,184638.0
2018-08-29 13:30:00,48.08,48.12,47.81,47.83,132129.0,48.08,48.12,47.81,47.83,132129.0
2018-08-29 14:00:00,47.82,47.97,47.79,47.87,84435.0,47.82,47.97,47.79,47.87,84435.0
2018-08-29 14:30:00,47.88,48.0,47.87,47.98,89115.0,47.88,48.0,47.87,47.98,89115.0
2018-08-29 15:00:00,47.98,48.02,47.96,48.0,132183.0,47.98,48.02,47.96,48.0,132183.0
2018-08-29 15:30:00,48.0,48.04,47.91,47.94,284124.0,48.0,48.04,47.91,47.94,284124.0
2018-08-30 09:30:00,47.86,48.11,47.75,48.03,215370.0,47.86,48.11,47.75,48.03,215370.0
2018-08-30 10:00:00,48.07,48.26,48.01,48.18,169833.0,48.07,48.26,48.01,48.18,169833.0
2018-08-30 10:30:00,48.19,48.25,48.11,48.15,86154.0,48.19,48.25,48.11,48.15,86154.0
2018-08-30 11:00:00,48.16,48.25,47.96,48.01,75393.0,48.16,48.25,47.96,48.01,75393.0
2018-08-30 11:30:00,48.0,48.03,47.9,47.95,55368.0,48.0,48.03,47.9,47.95,55368.0
2018-08-30 12:00:00,47.95,48.04,47.92,48.03,42231.0,47.95,48.04,47.92,48.03,42231.0
2018-08-30 12:30:00,48.05,48.08,47.97,48.01,85074.0,48.05,48.08,47.97,48.01,85074.0
2018-08-30 13:00:00,48.02,48.13,48.0,48.12,80496.0,48.02,48.13,48.0,48.12,80496.0
2018-08-30 13:30:00,48.12,48.12,48.05,48.11,37137.0,48.12,48.12,48.05,48.11,37137.0
2018-08-30 14:00:00,48.12,48.14,47.88,47.96,67785.0,48.12,48.14,47.88,47.96,67785.0
2018-08-30 14:30:00,47.94,48.03,47.92,47.93,83850.0,47.94,48.03,47.92,47.93,83850.0
2018-08-30 15:00:00,47.92,47.96,47.81,47.89,75231.0,47.92,47.96,47.81,47.89,75231.0
2018-08-30 15:30:00,47.89,47.97,47.87,47.94,170736.0,47.89,47.97,47.87,47.94,170736.0
2018-08-31 09:30:00,47.8,48.12,47.8,47.93,219855.0,47.8,48.12,47.8,47.93,219855.0
2018-08-31 10:00:00,47.94,48.23,47.91,48.13,77601.0,47.94,48.23,47.91,48.13,77601.0
2018-08-31 10:30:00,48.17,48.23,48.08,48.12,90465.0,48.17,48.23,48.08,48.12,90465.0
2018-08-31 11:00:00,48.12,48.21,48.01,48.03,54357.0,48.12,48.21,48.01,48.03,54357.0
2018-08-31 11:30:00,48.04,48.05,47.87,47.88,58530.0,48.04,48.05,47.87,47.88,58530.0
2018-08-31 12:00:00,47.9,48.04,47.86,48.04,84987.0,47.9,48.04,47.86,48.04,84987.0
2018-08-31 12:30:00,48.05,48.07,47.87,47.91,62931.0,48.05,48.07,47.87,47.91,62931.0
2018-08-31 13:00:00,47.92,47.97,47.86,47.87,35628.0,47.92,47.97,47.86,47.87,35628.0
2018-08-31 13:30:00,47.86,48.03,47.85,47.96,30330.0,47.86,48.03,47.85,47.96,30330.0
2018-08-31 14:00:00,47.97,47.97,47.87,47.88,42219.0,47.97,47.97,47.87,47.88,42219.0
2018-08-31 14:30:00,47.88,48.0,47.88,47.97,28029.0,47.88,48.0,47.88,47.97,28029.0
2018-08-31 15:00:00,47.98,48.09,47.93,47.95,77205.0,47.98,48.09,47.93,47.95,77205.0
2018-08-31 15:30:00,47.95,48.13,47.95,48.08,275007.0,47.95,48.13,47.95,48.08,275007.0
2018-09-04 09:30:00,48.15,48.21,47.73,47.89,419730.0,48.15,48.21,47.73,47.89,419730.0
2018-09-04 10:00:00,47.92,48.02,47.76,47.84,283695.0,47.92,48.02,47.76,47.84,283695.0
2018-09-04 10:30:00,47.84,47.9,47.69,47.77,259308.0,47.84,47.9,47.69,47.77,259308.0
2018-09-04 11:00:00,47.77,47.83,47.62,47.62,138204.0,47.77,47.83,47.62,47.62,138204.0
2018-09-04 11:30:00,47.63,47.7,47.39,47.39,194010.0,47.63,47.7,47.39,47.39,194010.0
2018-09-04 12:00:00,47.39,47.39,47.19,47.32,288141.0,47.39,47.39,47.19,47.32,288141.0
2018-09-04 12:30:00,47.33,47.38,47.04,47.12,240036.0,47.33,47.38,47.04,47.12,240036.0
2018-09-04 13:00:00,47.13,47.4,47.1,47.39,204102.0,47.13,47.4,47.1,47.39,204102.0
2018-09-04 13:30:00,47.38,47.51,47.38,47.47,132489.0,47.38,47.51,47.38,47.47,132489.0
2018-09-04 14:00:00,47.47,47.48,47.4,47.46,223950.0,47.47,47.48,47.4,47.46,223950.0
2018-09-04 14:30:00,47.45,47.65,47.43,47.63,324138.0,47.45,47.65,47.43,47.63,324138.0
2018-09-04 15:00:00,47.63,47.76,47.62,47.72,264819.0,47.63,47.76,47.62,47.72,264819.0
2018-09-04 15:30:00,47.73,47.74,47.41,47.47,812547.0,47.73,47.74,47.41,47.47,812547.0
2018-09-05 09:30:00,47.24,47.44,46.79,46.79,514989.0,47.24,47.44,46.79,46.79,514989.0
2018-09-05 10:00:00,46.82,46.92,46.52,46.66,222384.0,46.82,46.92,46.52,46.66,222384.0
2018-09-05 10:30:00,46.65,46.73,46.51,46.69,297711.0,46.65,46.73,46.51,46.69,297711.0
2018-09-05 11:00:00,46.7,46.71,46.5,46.55,130722.0,46.7,46.71,46.5,46.55,130722.0
2018-09-05 11:30:00,46.55,46.59,46.5,46.55,94692.0,46.55,46.59,46.5,46.55,94692.0
2018-09-05 12:00:00,46.55,46.62,46.44,46.48,113328.0,46.55,46.62,46.44,46.48,113328.0
2018-09-05 12:30:00,46.5,46.59,46.42,46.42,109074.0,46.5,46.59,46.42,46.42,109074.0
2018-09-05 13:00:00,46.42,46.57,46.42,46.53,137907.0,46.42,46.57,46.42,46.53,137907.0
2018-09-05 13:30:00,46.55,46.59,46.44,46.49,116922.0,46.55,46.59,46.44,46.49,116922.0
2018-09-05 14:00:00,46.51,46.7,46.45,46.7,127254.0,46.51,46.7,46.45,46.7,127254.0
2018-09-05 14:30:00,46.72,46.78,46.63,46.69,103581.0,46.72,46.78,46.63,46.69,103581.0
2018-09-05 15:00:00,46.7,46.73,46.66,46.67,105825.0,46.7,46.73,46.66,46.67,105825.0
2018-09-05 15:30:00,46.68,46.71,46.55,46.6,445044.0,46.68,46.71,46.55,46.6,445044.0
2018-09-06 09:30:00,46.6,46.62,46.36,46.57,168501.0,46.6,46.62,46.36,46.57,168501.0
2018-09-06 10:00:00,46.64,46.81,46.57,46.81,152793.0,46.64,46.81,46.57,46.81,152793.0
2018-09-06 10:30:00,46.81,46.81,46.59,46.64,143634.0,46.81,46.81,46.59,46.64,143634.0
2018-09-06 11:00:00,46.66,46.67,46.49,46.64,105744.0,46.66,46.67,46.49,46.64,105744.0
2018-09-06 11:30:00,46.62,46.79,46.6,46.7,91935.0,46.62,46.79,46.6,46.7,91935.0
2018-09-06 12:00:00,46.7,46.83,46.63,46.71,98670.0,46.7,46.83,46.63,46.71,98670.0
2018-09-06 12:30:00,46.7,46.83,46.56,46.83,103965.0,46.7,46.83,46.56,46.83,103965.0
2018-09-06 13:00:00,46.82,46.88,46.69,46.81,58860.0,46.82,46.88,46.69,46.81,58860.0
2018-09-06 13:30:00,46.8,46.86,46.76,46.82,65895.0,46.8,46.86,46.76,46.82,65895.0
2018-09-06 14:00:00,46.81,46.9,46.76,46.77,73689.0,46.81,46.9,46.76,46.77,73689.0
2018-09-06 14:30:00,46.78,46.92,46.78,46.85,59439.0,46.78,46.92,46.78,46.85,59439.0
2018-09-06 15:00:00,46.85,47.01,46.85,46.98,100098.0,46.85,47.01,46.85,46.98,100098.0
2018-09-06 15:30:00,46.99,47.02,46.85,46.85,309165.0,46.99,47.02,46.85,46.85,309165.0
2018-09-07 09:30:00,46.81,47.36,46.69,47.32,247653.0,46.81,47.36,46.69,47.32,247653.0
2018-09-07 10:00:00,47.36,47.52,47.27,47.36,326823.0,47.36,47.52,47.27,47.36,326823.0
2018-09-07 10:30:00,47.36,47.43,47.23,47.32,123162.0,47.36,47.43,47.23,47.32,123162.0
2018-09-07 11:00:00,47.32,47.42,47.25,47.41,255978.0,47.32,47.42,47.25,47.41,255978.0
2018-09-07 11:30:00,47.39,47.52,47.37,47.44,112755.0,47.39,47.52,47.37,47.44,112755.0
2018-09-07 12:00:00,47.42,47.42,47.22,47.26,248397.0,47.42,47.42,47.22,47.26,248397.0
2018-09-07 12:30:00,47.25,47.47,47.24,47.46,236172.0,47.25,47.47,47.24,47.46,236172.0
2018-09-07 13:00:00,47.47,47.47,47.18,47.21,387390.0,47.47,47.47,47.18,47.21,387390.0
2018-09-07 13:30:00,47.23,47.24,47.02,47.03,59340.0,47.23,47.24,47.02,47.03,59340.0
2018-09-07 14:00:00,47.03,47.14,47.03,47.12,68946.0,47.03,47.14,47.03,47.12,68946.0
2018-09-07 14:30:00,47.1,47.12,47.0,47.06,92598.0,47.1,47.12,47.0,47.06,92598.0
2018-09-07 15:00:00,47.06,47.08,46.99,47.05,70170.0,47.06,47.08,46.99,47.05,70170.0
2018-09-07 15:30:00,47.05,47.17,47.0,47.11,398448.0,47.05,47.17,47.0,47.11,398448.0
2018-09-10 09:30:00,47.34,47.53,47.13,47.2,178641.0,47.34,47.53,47.13,47.2,178641.0
2018-09-10 10:00:00,47.22,47.36,47.08,47.25,119898.0,47.22,47.36,47.08,47.25,119898.0
2018-09-10 10:30:00,47.27,47.47,47.24,47.33,55335.0,47.27,47.47,47.24,47.33,55335.0
2018-09-10 11:00:00,47.33,47.48,47.31,47.44,74817.0,47.33,47.48,47.31,47.44,74817.0
2018-09-10 11:30:00,47.41,47.41,47.29,47.37,58974.0,47.41,47.41,47.29,47.37,58974.0
2018-09-10 12:00:00,47.39,47.48,47.36,47.38,91647.0,47.39,47.48,47.36,47.38,91647.0
2018-09-10 12:30:00,47.37,47.44,47.37,47.38,54312.0,47.37,47.44,47.37,47.38,54312.0
2018-09-10 13:00:00,47.36,47.49,47.35,47.44,49062.0,47.36,47.49,47.35,47.44,49062.0
2018-09-10 13:30:00,47.46,47.54,47.42,47.54,59091.0,47.46,47.54,47.42,47.54,59091.0
2018-09-10 14:00:00,47.55,47.55,47.46,47.49,89367.0,47.55,47.55,47.46,47.49,89367.0
2018-09-10 14:30:00,47.5,47.53,47.47,47.5,55659.0,47.5,47.53,47.47,47.5,55659.0
2018-09-10 15:00:00,47.5,47.53,47.48,47.5,83133.0,47.5,47.53,47.48,47.5,83133.0
2018-09-10 15:30:00,47.5,47.51,47.41,47.45,351249.0,47.5,47.51,47.41,47.45,351249.0
2018-09-11 09:30:00,47.42,47.49,47.33,47.43,170652.0,47.42,47.49,47.33,47.43,170652.0
2018-09-11 10:00:00,47.4,47.54,47.37,47.53,162189.0,47.4,47.54,47.37,47.53,162189.0
2018-09-11 10:30:00,47.56,47.7,47.53,47.59,196623.0,47.56,47.7,47.53,47.59,196623.0
2018-09-11 11:00:00,47.61,47.71,47.54,47.61,211203.0,47.61,47.71,47.54,47.61,211203.0
2018-09-11 11:30:00,47.62,47.87,47.62,47.83,173049.0,47.62,47.87,47.62,47.83,173049.0
2018-09-11 12:00:00,47.83,47.92,47.76,47.77,163530.0,47.83,47.92,47.76,47.77,163530.0
2018-09-11 12:30:00,47.77,47.84,47.75,47.84,241128.0,47.77,47.84,47.75,47.84,241128.0
2018-09-11 13:00:00,47.83,47.99,47.81,47.97,382752.0,47.83,47.99,47.81,47.97,382752.0
2018-09-11 13:30:00,47.97,48.15,47.91,47.96,461013.0,47.97,48.15,47.91,47.96,461013.0
2018-09-11 14:00:00,47.95,48.05,47.94,48.0,107655.0,47.95,48.05,47.94,48.0,107655.0
2018-09-11 14:30:00,48.0,48.03,47.93,48.0,109032.0,48.0,48.03,47.93,48.0,109032.0
2018-09-11 15:00:00,48.01,48.02,47.91,47.99,168321.0,48.01,48.02,47.91,47.99,168321.0
2018-09-11 15:30:00,47.99,48.03,47.94,47.98,357153.0,47.99,48.03,47.94,47.98,357153.0
2018-09-12 09:30:00,47.95,48.1,47.85,47.98,148299.0,47.95,48.1,47.85,47.98,148299.0
2018-09-12 10:00:00,47.97,48.01,47.83,47.88,279870.0,47.97,48.01,47.83,47.88,279870.0
2018-09-12 10:30:00,47.88,47.93,47.74,47.85,250857.0,47.88,47.93,47.74,47.85,250857.0
2018-09-12 11:00:00,47.84,48.07,47.83,48.03,68394.0,47.84,48.07,47.83,48.03,68394.0
2018-09-12 11:30:00,48.04,48.08,47.86,47.93,60396.0,48.04,48.08,47.86,47.93,60396.0
2018-09-12 12:00:00,47.9,48.01,47.87,47.92,46260.0,47.9,48.01,47.87,47.92,46260.0
2018-09-12 12:30:00,47.93,48.04,47.93,48.04,39840.0,47.93,48.04,47.93,48.04,39840.0
2018-09-12 13:00:00,48.04,48.06,47.96,48.0,44058.0,48.04,48.06,47.96,48.0,44058.0
2018-09-12 13:30:00,47.99,48.04,47.96,48.01,71211.0,47.99,48.04,47.96,48.01,71211.0
2018-09-12 14:00:00,48.02,48.09,47.97,48.02,53100.0,48.02,48.09,47.97,48.02,53100.0
2018-09-12 14:30:00,48.03,48.08,47.99,48.03,37566.0,48.03,48.08,47.99,48.03,37566.0
2018-09-12 15:00:00,48.04,48.23,48.03,48.23,83937.0,48.04,48.23,48.03,48.23,83937.0
2018-09-12 15:30:00,48.23,48.38,48.22,48.3,398619.0,48.23,48.38,48.22,48.3,398619.0
2018-09-13 09:30:00,48.57,49.14,48.39,49.02,190590.0,48.57,49.14,48.39,49.02,190590.0
2018-09-13 10:00:00,49.02,49.02,48.61,48.65,156582.0,49.02,49.02,48.61,48.65,156582.0
2018-09-13 10:30:00,48.63,48.72,48.56,48.67,115272.0,48.63,48.72,48.56,48.67,115272.0
2018-09-13 11:00:00,48.66,48.76,48.62,48.64,43392.0,48.66,48.76,48.62,48.64,43392.0
2018-09-13 11:30:00,48.64,48.68,48.57,48.67,55140.0,48.64,48.68,48.57,48.67,55140.0
2018-09-13 12:00:00,48.66,48.69,48.55,48.58,57387.0,48.66,48.69,48.55,48.58,57387.0
2018-09-13 12:30:00,48.57,48.58,48.51,48.58,39534.0,48.57,48.58,48.51,48.58,39534.0
2018-09-13 13:00:00,48.6,48.63,48.54,48.59,35853.0,48.6,48.63,48.54,48.59,35853.0
2018-09-13 13:30:00,48.58,48.65,48.56,48.63,40425.0,48.58,48.65,48.56,48.63,40425.0
2018-09-13 14:00:00,48.63,48.69,48.57,48.67,44295.0,48.63,48.69,48.57,48.67,44295.0
2018-09-13 14:30:00,48.66,48.71,48.62,48.68,61098.0,48.66,48.71,48.62,48.68,61098.0
2018-09-13 15:00:00,48.68,48.72,48.56,48.58,195036.0,48.68,48.72,48.56,48.58,195036.0
2018-09-13 15:30:00,48.57,48.64,48.51,48.63,314523.0,48.57,48.64,48.51,48.63,314523.0
2018-09-14 09:30:00,48.98,48.98,48.51,48.85,323790.0,48.98,48.98,48.51,48.85,323790.0
2018-09-14 10:00:00,48.89,49.09,48.74,49.01,335718.0,48.89,49.09,48.74,49.01,335718.0
2018-09-14 10:30:00,49.01,49.16,48.99,49.08,198774.0,49.01,49.16,48.99,49.08,198774.0
2018-09-14 11:00:00,49.1,49.29,49.06,49.17,395772.0,49.1,49.29,49.06,49.17,395772.0
2018-09-14 11:30:00,49.17,49.26,49.15,49.2,121071.0,49.17,49.26,49.15,49.2,121071.0
2018-09-14 12:00:00,49.19,49.19,48.99,49.04,206916.0,49.19,49.19,48.99,49.04,206916.0
2018-09-14 12:30:00,49.01,49.16,48.99,49.09,94920.0,49.01,49.16,48.99,49.09,94920.0
2018-09-14 13:00:00,49.08,49.11,48.97,49.1,112983.0,49.08,49.11,48.97,49.1,112983.0
2018-09-14 13:30:00,49.1,49.2,49.1,49.15,134325.0,49.1,49.2,49.1,49.15,134325.0
2018-09-14 14:00:00,49.17,49.22,49.16,49.2,102411.0,49.17,49.22,49.16,49.2,102411.0
2018-09-14 14:30:00,49.21,49.26,49.18,49.22,115581.0,49.21,49.26,49.18,49.22,115581.0
2018-09-14 15:00:00,49.22,49.32,49.21,49.3,133806.0,49.22,49.32,49.21,49.3,133806.0
2018-09-14 15:30:00,49.3,49.39,49.28,49.33,348510.0,49.3,49.39,49.28,49.33,348510.0
2018-09-17 09:30:00,49.36,49.39,48.75,49.06,171531.0,49.36,49.39,48.75,49.06,171531.0
2018-09-17 10:00:00,49.05,49.1,48.89,49.1,212172.0,49.05,49.1,48.89,49.1,212172.0
2018-09-17 10:30:00,49.08,49.13,48.91,48.91,85305.0,49.08,49.13,48.91,48.91,85305.0
2018-09-17 11:00:00,48.92,49.02,48.86,48.98,176313.0,48.92,49.02,48.86,48.98,176313.0
2018-09-17 11:30:00,48.99,49.09,48.87,49.09,180093.0,48.99,49.09,48.87,49.09,180093.0
2018-09-17 12:00:00,49.09,49.22,49.06,49.11,66006.0,49.09,49.22,49.06,49.11,66006.0
2018-09-17 12:30:00,49.07,49.15,49.01,49.06,68022.0,49.07,49.15,49.01,49.06,68022.0
2018-09-17 13:00:00,49.08,49.09,48.85,48.85,91848.0,49.08,49.09,48.85,48.85,91848.0
2018-09-17 13:30:00,48.85,48.88,48.79,48.83,149562.0,48.85,48.88,48.79,48.83,149562.0
2018-09-17 14:00:00,48.82,48.9,48.81,48.86,56160.0,48.82,48.9,48.81,48.86,56160.0
2018-09-17 14:30:00,48.87,48.9,48.77,48.8,76509.0,48.87,48.9,48.77,48.8,76509.0
2018-09-17 15:00:00,48.81,48.84,48.67,48.72,184236.0,48.81,48.84,48.67,48.72,184236.0
2018-09-17 15:30:00,48.72,48.8,48.66,48.77,413223.0,48.72,48.8,48.66,48.77,413223.0
2018-09-18 09:30:00,48.67,48.99,48.67,48.78,185976.0,48.67,48.99,48.67,48.78,185976.0
2018-09-18 10:00:00,48.75,48.87,48.69,48.75,99921.0,48.75,48.87,48.69,48.75,99921.0
2018-09-18 10:30:00,48.75,48.84,48.58,48.76,198279.0,48.75,48.84,48.58,48.76,198279.0
2018-09-18 11:00:00,48.77,48.83,48.68,48.73,60741.0,48.77,48.83,48.68,48.73,60741.0
2018-09-18 11:30:00,48.7,48.74,48.61,48.65,79125.0,48.7,48.74,48.61,48.65,79125.0
2018-09-18 12:00:00,48.67,48.76,48.6,48.63,60810.0,48.67,48.76,48.6,48.63,60810.0
2018-09-18 12:30:00,48.62,48.62,48.5,48.57,86982.0,48.62,48.62,48.5,48.57,86982.0
2018-09-18 13:00:00,48.59,48.66,48.57,48.58,81579.0,48.59,48.66,48.57,48.58,81579.0
2018-09-18 13:30:00,48.59,48.71,48.57,48.7,62037.0,48.59,48.71,48.57,48.7,62037.0
2018-09-18 14:00:00,48.69,48.73,48.67,48.69,70167.0,48.69,48.73,48.67,48.69,70167.0
2018-09-18 14:30:00,48.69,48.72,48.58,48.59,170460.0,48.69,48.72,48.58,48.59,170460.0
2018-09-18 15:00:00,48.59,48.68,48.59,48.64,163104.0,48.59,48.68,48.59,48.64,163104.0
2018-09-18 15:30:00,48.64,48.68,48.6,48.65,259590.0,48.64,48.68,48.6,48.65,259590.0
2018-09-19 09:30:00,48.78,49.14,48.71,49.14,512256.0,48.78,49.14,48.71,49.14,512256.0
2018-09-19 10:00:00,49.16,49.23,48.95,49.12,176460.0,49.16,49.23,48.95,49.12,176460.0
2018-09-19 10:30:00,49.11,49.28,49.09,49.17,142809.0,49.11,49.28,49.09,49.17,142809.0
2018-09-19 11:00:00,49.17,49.43,49.17,49.34,153609.0,49.17,49.43,49.17,49.34,153609.0
2018-09-19 11:30:00,49.33,49.46,49.3,49.43,127704.0,49.33,49.46,49.3,49.43,127704.0
2018-09-19 12:00:00,49.42,49.43,49.27,49.29,76359.0,49.42,49.43,49.27,49.29,76359.0
2018-09-19 12:30:00,49.29,49.42,49.29,49.41,106833.0,49.29,49.42,49.29,49.41,106833.0
2018-09-19 13:00:00,49.41,49.42,49.35,49.37,78303.0,49.41,49.42,49.35,49.37,78303.0
2018-09-19 13:30:00,49.36,49.55,49.36,49.55,188499.0,49.36,49.55,49.36,49.55,188499.0
2018-09-19 14:00:00,49.54,49.57,49.42,49.47,143664.0,49.54,49.57,49.42,49.47,143664.0
2018-09-19 14:30:00,49.47,49.59,49.45,49.56,143811.0,49.47,49.59,49.45,49.56,143811.0
2018-09-19 15:00:00,49.56,49.62,49.52,49.54,174507.0,49.56,49.62,49.52,49.54,174507.0
2018-09-19 15:30:00,49.53,49.64,49.52,49.57,442482.0,49.53,49.64,49.52,49.57,442482.0
2018-09-20 09:30:00,49.67,50.83,49.59,50.81,453741.0,49.67,50.83,49.59,50.81,453741.0
2018-09-20 10:00:00,50.87,50.99,50.53,50.63,555267.0,50.87,50.99,50.53,50.63,555267.0
2018-09-20 10:30:00,50.64,50.85,50.42,50.58,350385.0,50.64,50.85,50.42,50.58,350385.0
2018-09-20 11:00:00,50.58,50.87,50.58,50.86,187995.0,50.58,50.87,50.58,50.86,187995.0
2018-09-20 11:30:00,50.85,50.93,50.75,50.76,210819.0,50.85,50.93,50.75,50.76,210819.0
2018-09-20 12:00:00,50.77,50.83,50.4,50.43,338136.0,50.77,50.83,50.4,50.43,338136.0
2018-09-20 12:30:00,50.43,50.56,50.38,50.38,238635.0,50.43,50.56,50.38,50.38,238635.0
2018-09-20 13:00:00,50.38,50.49,50.34,50.49,123096.0,50.38,50.49,50.34,50.49,123096.0
2018-09-20 13:30:00,50.47,50.53,50.47,50.5,140139.0,50.47,50.53,50.47,50.5,140139.0
2018-09-20 14:00:00,50.5,50.64,50.5,50.55,181881.0,50.5,50.64,50.5,50.55,181881.0
2018-09-20 14:30:00,50.55,50.6,50.53,50.55,98466.0,50.55,50.6,50.53,50.55,98466.0
2018-09-20 15:00:00,50.54,50.63,50.54,50.6,221415.0,50.54,50.63,50.54,50.6,221415.0
2018-09-20 15:30:00,50.59,50.62,50.45,50.49,551628.0,50.59,50.62,50.45,50.49,551628.0
2018-09-21 09:30:00,50.46,51.31,50.4,50.9,1194255.0,50.46,51.31,50.4,50.9,1194255.0
2018-09-21 10:00:00,50.9,50.97,50.76,50.86,224043.0,50.9,50.97,50.76,50.86,224043.0
2018-09-21 10:30:00,50.87,51.02,50.74,50.88,166923.0,50.87,51.02,50.74,50.88,166923.0
2018-09-21 11:00:00,50.86,50.92,50.74,50.74,127962.0,50.86,50.92,50.74,50.74,127962.0
2018-09-21 11:30:00,50.74,50.9,50.68,50.9,338781.0,50.74,50.9,50.68,50.9,338781.0
2018-09-21 12:00:00,50.9,50.98,50.89,50.92,90015.0,50.9,50.98,50.89,50.92,90015.0
2018-09-21 12:30:00,50.92,51.08,50.89,51.0,179172.0,50.92,51.08,50.89,51.0,179172.0
2018-09-21 13:00:00,50.99,51.06,50.97,51.01,90795.0,50.99,51.06,50.97,51.01,90795.0
2018-09-21 13:30:00,51.03,51.14,51.02,51.12,197118.0,51.03,51.14,51.02,51.12,197118.0
2018-09-21 14:00:00,51.1,51.27,50.99,51.27,396780.0,51.1,51.27,50.99,51.27,396780.0
2018-09-21 14:30:00,51.29,51.36,51.14,51.27,143991.0,51.29,51.36,51.14,51.27,143991.0
2018-09-21 15:00:00,51.27,51.42,51.27,51.29,224652.0,51.27,51.42,51.27,51.29,224652.0
2018-09-21 15:30:00,51.3,51.42,51.16,51.22,829188.0,51.3,51.42,51.16,51.22,829188.0
2018-09-24 09:30:00,53.33,55.32,53.09,54.67,2146125.0,53.33,55.32,53.09,54.67,2146125.0
2018-09-24 10:00:00,54.67,54.82,54.5,54.71,917013.0,54.67,54.82,54.5,54.71,917013.0
2018-09-24 10:30:00,54.72,54.94,54.65,54.8,416445.0,54.72,54.94,54.65,54.8,416445.0
2018-09-24 11:00:00,54.81,55.16,54.67,55.01,715905.0,54.81,55.16,54.67,55.01,715905.0
2018-09-24 11:30:00,55.01,55.04,54.18,54.52,920502.0,55.01,55.04,54.18,54.52,920502.0
2018-09-24 12:00:00,54.53,54.73,54.51,54.63,368616.0,54.53,54.73,54.51,54.63,368616.0
2018-09-24 12:30:00,54.63,54.77,54.51,54.7,572736.0,54.63,54.77,54.51,54.7,572736.0
2018-09-24 13:00:00,54.71,55.0,54.71,54.96,319953.0,54.71,55.0,54.71,54.96,319953.0
2018-09-24 13:30:00,54.97,55.07,54.86,55.02,345093.0,54.97,55.07,54.86,55.02,345093.0
2018-09-24 14:00:00,55.01,55.1,54.94,54.96,331452.0,55.01,55.1,54.94,54.96,331452.0
2018-09-24 14:30:00,54.96,55.13,54.88,55.02,292251.0,54.96,55.13,54.88,55.02,292251.0
2018-09-24 15:00:00,55.02,55.06,54.98,55.02,513312.0,55.02,55.06,54.98,55.02,513312.0
2018-09-24 15:30:00,55.02,55.23,55.0,55.16,1103601.0,55.02,55.23,55.0,55.16,1103601.0
2018-09-25 09:30:00,54.05,54.95,53.24,54.79,1681143.0,54.05,54.95,53.24,54.79,1681143.0
2018-09-25 10:00:00,54.79,55.56,54.64,55.53,553278.0,54.79,55.56,54.64,55.53,553278.0
2018-09-25 10:30:00,55.53,55.88,55.5,55.66,476541.0,55.53,55.88,55.5,55.66,476541.0
2018-09-25 11:00:00,55.65,55.78,55.42,55.58,492393.0,55.65,55.78,55.42,55.58,492393.0
2018-09-25 11:30:00,55.58,56.07,55.55,56.04,304677.0,55.58,56.07,55.55,56.04,304677.0
2018-09-25 12:00:00,56.05,56.07,55.71,55.73,243459.0,56.05,56.07,55.71,55.73,243459.0
2018-09-25 12:30:00,55.72,55.78,55.62,55.65,318333.0,55.72,55.78,55.62,55.65,318333.0
2018-09-25 13:00:00,55.65,55.78,55.62,55.7,174003.0,55.65,55.78,55.62,55.7,174003.0
2018-09-25 13:30:00,55.72,55.84,55.65,55.83,167928.0,55.72,55.84,55.65,55.83,167928.0
2018-09-25 14:00:00,55.83,56.12,55.8,55.97,237360.0,55.83,56.12,55.8,55.97,237360.0
2018-09-25 14:30:00,55.98,56.09,55.93,56.05,256509.0,55.98,56.09,55.93,56.05,256509.0
2018-09-25 15:00:00,56.04,56.16,55.98,56.15,544497.0,56.04,56.16,55.98,56.15,544497.0
2018-09-25 15:30:00,56.14,56.21,56.0,56.12,1098417.0,56.14,56.21,56.0,56.12,1098417.0
2018-09-26 09:30:00,56.16,56.23,55.77,56.21,481230.0,56.16,56.23,55.77,56.21,481230.0
2018-09-26 10:00:00,56.2,56.32,55.94,56.29,445242.0,56.2,56.32,55.94,56.29,445242.0
2018-09-26 10:30:00,56.3,56.52,56.22,56.49,262236.0,56.3,56.52,56.22,56.49,262236.0
2018-09-26 11:00:00,56.48,56.54,56.34,56.4,192096.0,56.48,56.54,56.34,56.4,192096.0
2018-09-26 11:30:00,56.44,56.71,56.44,56.62,587481.0,56.44,56.71,56.44,56.62,587481.0
2018-09-26 12:00:00,56.62,56.69,56.41,56.52,405426.0,56.62,56.69,56.41,56.52,405426.0
2018-09-26 12:30:00,56.53,56.85,56.52,56.85,234444.0,56.53,56.85,56.52,56.85,234444.0
2018-09-26 13:00:00,56.85,57.05,56.74,56.92,215136.0,56.85,57.05,56.74,56.92,215136.0
2018-09-26 13:30:00,56.89,56.91,56.6,56.81,211455.0,56.89,56.91,56.6,56.81,211455.0
2018-09-26 14:00:00,56.8,56.91,56.72,56.87,200823.0,56.8,56.91,56.72,56.87,200823.0
2018-09-26 14:30:00,56.87,56.92,56.71,56.92,248685.0,56.87,56.92,56.71,56.92,248685.0
2018-09-26 15:00:00,56.91,56.96,56.78,56.94,260397.0,56.91,56.96,56.78,56.94,260397.0
2018-09-26 15:30:00,56.94,56.99,56.65,56.8,496959.0,56.94,56.99,56.65,56.8,496959.0
2018-09-27 09:30:00,57.0,57.51,56.97,57.31,586062.0,57.0,57.51,56.97,57.31,586062.0
2018-09-27 10:00:00,57.33,57.47,56.83,56.92,432540.0,57.33,57.47,56.83,56.92,432540.0
2018-09-27 10:30:00,56.92,57.27,56.85,57.24,248322.0,56.92,57.27,56.85,57.24,248322.0
2018-09-27 11:00:00,57.24,57.38,57.18,57.31,366420.0,57.24,57.38,57.18,57.31,366420.0
2018-09-27 11:30:00,57.33,57.35,56.99,57.27,308151.0,57.33,57.35,56.99,57.27,308151.0
2018-09-27 12:00:00,57.27,57.29,57.14,57.24,285783.0,57.27,57.29,57.14,57.24,285783.0
2018-09-27 12:30:00,57.25,57.41,57.23,57.39,173271.0,57.25,57.41,57.23,57.39,173271.0
2018-09-27 13:00:00,57.33,57.39,57.24,57.34,129888.0,57.33,57.39,57.24,57.34,129888.0
2018-09-27 13:30:00,57.35,57.38,57.28,57.31,218649.0,57.35,57.38,57.28,57.31,218649.0
2018-09-27 14:00:00,57.32,57.33,57.18,57.32,237084.0,57.32,57.33,57.18,57.32,237084.0
2018-09-27 14:30:00,57.32,57.36,57.27,57.33,180513.0,57.32,57.36,57.27,57.33,180513.0
2018-09-27 15:00:00,57.33,57.39,57.31,57.35,278190.0,57.33,57.39,57.31,57.35,278190.0
2018-09-27 15:30:00,57.35,57.48,57.3,57.41,466683.0,57.35,57.48,57.3,57.41,466683.0
2018-09-28 09:30:00,57.62,58.04,57.39,57.86,574086.0,57.62,58.04,57.39,57.86,574086.0
2018-09-28 10:00:00,57.83,58.31,57.74,58.15,326829.0,57.83,58.31,57.74,58.15,326829.0
2018-09-28 10:30:00,58.17,58.33,58.14,58.2,451323.0,58.17,58.33,58.14,58.2,451323.0
2018-09-28 11:00:00,58.2,58.26,57.76,58.13,239376.0,58.2,58.26,57.76,58.13,239376.0
2018-09-28 11:30:00,58.11,58.16,57.75,57.97,250230.0,58.11,58.16,57.75,57.97,250230.0
2018-09-28 12:00:00,57.96,58.17,57.96,58.0,168852.0,57.96,58.17,57.96,58.0,168852.0
2018-09-28 12:30:00,58.0,58.1,57.87,58.03,196617.0,58.0,58.1,57.87,58.03,196617.0
2018-09-28 13:00:00,58.0,58.12,57.99,58.07,246444.0,58.0,58.12,57.99,58.07,246444.0
2018-09-28 13:30:00,58.06,58.18,58.03,58.05,252261.0,58.06,58.18,58.03,58.05,252261.0
2018-09-28 14:00:00,58.05,58.09,57.89,58.05,431949.0,58.05,58.09,57.89,58.05,431949.0
2018-09-28 14:30:00,58.05,58.13,58.0,58.11,135453.0,58.05,58.13,58.0,58.11,135453.0
2018-09-28 15:00:00,58.12,58.24,58.05,58.05,193209.0,58.12,58.24,58.05,58.05,193209.0
2018-09-28 15:30:00,58.05,58.2,57.99,58.04,685185.0,58.05,58.2,57.99,58.04,685185.0
2018-10-01 09:30:00,58.25,58.33,57.87,57.98,653961.0,58.25,58.33,57.87,57.98,653961.0
2018-10-01 10:00:00,57.98,57.98,57.27,57.33,544605.0,57.98,57.98,57.27,57.33,544605.0
2018-10-01 10:30:00,57.34,57.41,56.91,57.08,393804.0,57.34,57.41,56.91,57.08,393804.0
2018-10-01 11:00:00,57.08,57.28,56.98,57.23,346722.0,57.08,57.28,56.98,57.23,346722.0
2018-10-01 11:30:00,57.24,57.47,57.17,57.35,301584.0,57.24,57.47,57.17,57.35,301584.0
2018-10-01 12:00:00,57.34,57.65,57.34,57.6,140226.0,57.34,57.65,57.34,57.6,140226.0
2018-10-01 12:30:00,57.59,57.65,57.48,57.52,263508.0,57.59,57.65,57.48,57.52,263508.0
2018-10-01 13:00:00,57.53,57.55,57.47,57.49,162057.0,57.53,57.55,57.47,57.49,162057.0
2018-10-01 13:30:00,57.5,57.54,57.35,57.35,247572.0,57.5,57.54,57.35,57.35,247572.0
2018-10-01 14:00:00,57.35,57.36,57.16,57.22,244356.0,57.35,57.36,57.16,57.22,244356.0
2018-10-01 14:30:00,57.22,57.23,56.96,57.05,285891.0,57.22,57.23,56.96,57.05,285891.0
2018-10-01 15:00:00,57.06,57.07,56.82,56.82,323016.0,57.06,57.07,56.82,56.82,323016.0
2018-10-01 15:30:00,56.82,56.97,56.7,56.94,896406.0,56.82,56.97,56.7,56.94,896406.0
2018-10-02 09:30:00,54.41,54.67,53.02,54.04,1978728.0,54.41,54.67,53.02,54.04,1978728.0
2018-10-02 10:00:00,54.02,54.43,53.97,54.32,602109.0,54.02,54.43,53.97,54.32,602109.0
2018-10-02 10:30:00,54.29,54.67,54.25,54.3,403722.0,54.29,54.67,54.25,54.3,403722.0
2018-10-02 11:00:00,54.3,54.38,54.04,54.08,582591.0,54.3,54.38,54.04,54.08,582591.0
2018-10-02 11:30:00,54.09,54.12,53.95,54.03,197835.0,54.09,54.12,53.95,54.03,197835.0
2018-10-02 12:00:00,54.03,54.25,54.03,54.16,235932.0,54.03,54.25,54.03,54.16,235932.0
2018-10-02 12:30:00,54.16,54.5,54.09,54.16,292158.0,54.16,54.5,54.09,54.16,292158.0
2018-10-02 13:00:00,54.16,54.45,54.15,54.4,160830.0,54.16,54.45,54.15,54.4,160830.0
2018-10-02 13:30:00,54.39,54.58,54.35,54.56,405834.0,54.39,54.58,54.35,54.56,405834.0
2018-10-02 14:00:00,54.54,54.62,54.48,54.58,245544.0,54.54,54.62,54.48,54.58,245544.0
2018-10-02 14:30:00,54.58,54.61,54.23,54.38,182193.0,54.58,54.61,54.23,54.38,182193.0
2018-10-02 15:00:00,54.38,54.39,53.97,53.97,291606.0,54.38,54.39,53.97,53.97,291606.0
2018-10-02 15:30:00,53.98,54.19,53.98,54.03,873846.0,53.98,54.19,53.98,54.03,873846.0
2018-10-03 09:30:00,54.18,54.25,52.85,53.02,928626.0,54.18,54.25,52.85,53.02,928626.0
2018-10-03 10:00:00,53.03,53.29,52.85,53.0,1011927.0,53.03,53.29,52.85,53.0,1011927.0
2018-10-03 10:30:00,53.02,53.05,52.59,52.63,874872.0,53.02,53.05,52.59,52.63,874872.0
2018-10-03 11:00:00,52.64,52.81,52.57,52.66,651732.0,52.64,52.81,52.57,52.66,651732.0
2018-10-03 11:30:00,52.66,52.82,52.61,52.78,463788.0,52.66,52.82,52.61,52.78,463788.0
2018-10-03 12:00:00,52.8,52.8,52.52,52.56,313647.0,52.8,52.8,52.52,52.56,313647.0
2018-10-03 12:30:00,52.56,52.6,52.3,52.36,399102.0,52.56,52.6,52.3,52.36,399102.0
2018-10-03 13:00:00,52.36,52.46,52.26,52.26,503688.0,52.36,52.46,52.26,52.26,503688.0
2018-10-03 13:30:00,52.26,52.26,52.02,52.02,350961.0,52.26,52.26,52.02,52.02,350961.0
2018-10-03 14:00:00,52.01,52.08,51.89,51.92,472842.0,52.01,52.08,51.89,51.92,472842.0
2018-10-03 14:30:00,51.92,51.93,51.62,51.62,566526.0,51.92,51.93,51.62,51.62,566526.0
2018-10-03 15:00:00,51.63,51.97,51.62,51.89,577563.0,51.63,51.97,51.62,51.89,577563.0
2018-10-03 15:30:00,51.88,52.1,51.85,51.92,1247778.0,51.88,52.1,51.85,51.92,1247778.0
2018-10-04 09:30:00,51.67,51.88,51.18,51.74,532734.0,51.67,51.88,51.18,51.74,532734.0
2018-10-04 10:00:00,51.72,51.72,50.93,51.0,783504.0,51.72,51.72,50.93,51.0,783504.0
2018-10-04 10:30:00,51.0,51.36,50.97,51.23,473199.0,51.0,51.36,50.97,51.23,473199.0
2018-10-04 11:00:00,51.25,51.48,51.17,51.22,232086.0,51.25,51.48,51.17,51.22,232086.0
2018-10-04 11:30:00,51.22,51.35,51.08,51.08,149496.0,51.22,51.35,51.08,51.08,149496.0
2018-10-04 12:00:00,51.07,51.09,50.71,50.88,230898.0,51.07,51.09,50.71,50.88,230898.0
2018-10-04 12:30:00,50.89,50.99,50.78,50.97,222834.0,50.89,50.99,50.78,50.97,222834.0
2018-10-04 13:00:00,50.97,50.99,50.81,50.89,149385.0,50.97,50.99,50.81,50.89,149385.0
2018-10-04 13:30:00,50.88,50.88,50.68,50.71,176505.0,50.88,50.88,50.68,50.71,176505.0
2018-10-04 14:00:00,50.72,50.82,50.59,50.61,167937.0,50.72,50.82,50.59,50.61,167937.0
2018-10-04 14:30:00,50.59,51.03,50.58,50.99,153669.0,50.59,51.03,50.58,50.99,153669.0
2018-10-04 15:00:00,51.0,51.1,50.82,50.82,236295.0,51.0,51.1,50.82,50.82,236295.0
2018-10-04 15:30:00,50.81,51.03,50.79,50.98,497577.0,50.81,51.03,50.79,50.98,497577.0
2018-10-05 09:30:00,50.97,51.49,50.77,50.94,283518.0,50.97,51.49,50.77,50.94,283518.0
2018-10-05 10:00:00,50.94,51.03,50.72,50.93,168939.0,50.94,51.03,50.72,50.93,168939.0
2018-10-05 10:30:00,50.92,51.04,50.58,50.62,143412.0,50.92,51.04,50.58,50.62,143412.0
2018-10-05 11:00:00,50.62,50.64,50.24,50.27,216300.0,50.62,50.64,50.24,50.27,216300.0
2018-10-05 11:30:00,50.27,50.34,49.73,49.87,350625.0,50.27,50.34,49.73,49.87,350625.0
2018-10-05 12:00:00,49.85,50.0,49.73,49.9,544869.0,49.85,50.0,49.73,49.9,544869.0
2018-10-05 12:30:00,49.9,50.0,49.71,49.92,376290.0,49.9,50.0,49.71,49.92,376290.0
2018-10-05 13:00:00,49.93,50.01,49.82,49.92,227331.0,49.93,50.01,49.82,49.92,227331.0
2018-10-05 13:30:00,49.94,50.2,49.94,50.1,369867.0,49.94,50.2,49.94,50.1,369867.0
2018-10-05 14:00:00,50.09,50.23,50.03,50.2,194031.0,50.09,50.23,50.03,50.2,194031.0
2018-10-05 14:30:00,50.18,50.44,50.08,50.44,216342.0,50.18,50.44,50.08,50.44,216342.0
2018-10-05 15:00:00,50.43,50.63,50.35,50.53,420231.0,50.43,50.63,50.35,50.53,420231.0
2018-10-05 15:30:00,50.54,50.72,50.48,50.56,681876.0,50.54,50.72,50.48,50.56,681876.0
2018-10-08 09:30:00,50.53,50.53,49.84,50.28,170847.0,50.53,50.53,49.84,50.28,170847.0
2018-10-08 10:00:00,50.3,50.6,50.08,50.49,172410.0,50.3,50.6,50.08,50.49,172410.0
2018-10-08 10:30:00,50.49,50.51,50.11,50.15,102324.0,50.49,50.51,50.11,50.15,102324.0
2018-10-08 11:00:00,50.13,50.13,49.65,49.66,97275.0,50.13,50.13,49.65,49.66,97275.0
2018-10-08 11:30:00,49.66,49.66,49.22,49.54,274038.0,49.66,49.66,49.22,49.54,274038.0
2018-10-08 12:00:00,49.49,49.52,49.18,49.35,408918.0,49.49,49.52,49.18,49.35,408918.0
2018-10-08 12:30:00,49.33,49.41,49.14,49.17,172974.0,49.33,49.41,49.14,49.17,172974.0
2018-10-08 13:00:00,49.17,49.37,49.0,49.19,2085027.0,49.17,49.37,49.0,49.19,2085027.0
2018-10-08 13:30:00,49.2,49.3,49.14,49.14,344763.0,49.2,49.3,49.14,49.14,344763.0
2018-10-08 14:00:00,49.13,49.24,48.76,49.14,327501.0,49.13,49.24,48.76,49.14,327501.0
2018-10-08 14:30:00,49.15,49.4,49.15,49.15,514515.0,49.15,49.4,49.15,49.15,514515.0
2018-10-08 15:00:00,49.14,49.21,48.98,49.01,489126.0,49.14,49.21,48.98,49.01,489126.0
2018-10-08 15:30:00,49.01,49.13,49.01,49.05,931122.0,49.01,49.13,49.01,49.05,931122.0
2018-10-09 09:30:00,49.12,49.81,48.77,49.32,495459.0,49.12,49.81,48.77,49.32,495459.0
2018-10-09 10:00:00,49.35,49.88,49.35,49.81,511041.0,49.35,49.88,49.35,49.81,511041.0
2018-10-09 10:30:00,49.82,49.94,49.36,49.63,391692.0,49.82,49.94,49.36,49.63,391692.0
2018-10-09 11:00:00,49.6,49.74,49.37,49.67,418269.0,49.6,49.74,49.37,49.67,418269.0
2018-10-09 11:30:00,49.67,49.71,49.45,49.54,309927.0,49.67,49.71,49.45,49.54,309927.0
2018-10-09 12:00:00,49.51,49.69,49.46,49.57,293712.0,49.51,49.69,49.46,49.57,293712.0
2018-10-09 12:30:00,49.53,49.55,49.23,49.25,325497.0,49.53,49.55,49.23,49.25,325497.0
2018-10-09 13:00:00,49.22,49.34,49.02,49.22,282420.0,49.22,49.34,49.02,49.22,282420.0
2018-10-09 13:30:00,49.24,49.31,49.06,49.26,185787.0,49.24,49.31,49.06,49.26,185787.0
2018-10-09 14:00:00,49.26,49.36,49.17,49.34,209322.0,49.26,49.36,49.17,49.34,209322.0
2018-10-09 14:30:00,49.35,49.49,49.22,49.42,329748.0,49.35,49.49,49.22,49.42,329748.0
2018-10-09 15:00:00,49.41,49.49,49.28,49.35,265365.0,49.41,49.49,49.28,49.35,265365.0
2018-10-09 15:30:00,49.36,49.39,49.27,49.31,570903.0,49.36,49.39,49.27,49.31,570903.0
2018-10-10 09:30:00,49.29,49.3,48.11,48.25,702699.0,49.29,49.3,48.11,48.25,702699.0
2018-10-10 10:00:00,48.31,48.49,48.12,48.29,371817.0,48.31,48.49,48.12,48.29,371817.0
2018-10-10 10:30:00,48.25,48.32,47.91,47.97,216141.0,48.25,48.32,47.91,47.97,216141.0
2018-10-10 11:00:00,47.95,47.95,47.47,47.79,628374.0,47.95,47.95,47.47,47.79,628374.0
2018-10-10 11:30:00,47.78,47.78,47.58,47.7,314751.0,47.78,47.78,47.58,47.7,314751.0
2018-10-10 12:00:00,47.68,47.77,47.51,47.69,288258.0,47.68,47.77,47.51,47.69,288258.0
2018-10-10 12:30:00,47.69,47.7,47.36,47.36,211824.0,47.69,47.7,47.36,47.36,211824.0
2018-10-10 13:00:00,47.36,47.43,47.2,47.32,165633.0,47.36,47.43,47.2,47.32,165633.0
2018-10-10 13:30:00,47.29,47.32,47.04,47.12,427938.0,47.29,47.32,47.04,47.12,427938.0
2018-10-10 14:00:00,47.11,47.18,46.92,47.08,409176.0,47.11,47.18,46.92,47.08,409176.0
2018-10-10 14:30:00,47.08,47.14,46.83,47.0,482820.0,47.08,47.14,46.83,47.0,482820.0
2018-10-10 15:00:00,46.99,46.99,46.76,46.94,412323.0,46.99,46.99,46.76,46.94,412323.0
2018-10-10 15:30:00,46.95,47.19,46.7,46.75,970110.0,46.95,47.19,46.7,46.75,970110.0
2018-10-11 09:30:00,46.67,48.0,46.49,47.95,583836.0,46.67,48.0,46.49,47.95,583836.0
2018-10-11 10:00:00,47.89,47.96,47.25,47.37,671463.0,47.89,47.96,47.25,47.37,671463.0
2018-10-11 10:30:00,47.41,47.55,47.06,47.16,304623.0,47.41,47.55,47.06,47.16,304623.0
2018-10-11 11:00:00,47.12,47.15,46.78,47.03,420795.0,47.12,47.15,46.78,47.03,420795.0
2018-10-11 11:30:00,46.99,47.59,46.8,47.33,454794.0,46.99,47.59,46.8,47.33,454794.0
2018-10-11 12:00:00,47.33,47.86,47.32,47.72,351447.0,47.33,47.86,47.32,47.72,351447.0
2018-10-11 12:30:00,47.67,47.75,47.55,47.72,345477.0,47.67,47.75,47.55,47.72,345477.0
2018-10-11 13:00:00,47.72,47.77,47.54,47.69,320931.0,47.72,47.77,47.54,47.69,320931.0
2018-10-11 13:30:00,47.71,47.74,47.24,47.42,214200.0,47.71,47.74,47.24,47.42,214200.0
2018-10-11 14:00:00,47.42,47.47,47.08,47.12,205554.0,47.42,47.47,47.08,47.12,205554.0
2018-10-11 14:30:00,47.08,47.11,46.31,46.73,437037.0,47.08,47.11,46.31,46.73,437037.0
2018-10-11 15:00:00,46.71,47.24,46.58,47.07,291006.0,46.71,47.24,46.58,47.07,291006.0
2018-10-11 15:30:00,47.06,47.13,46.53,46.58,655977.0,47.06,47.13,46.53,46.58,655977.0
2018-10-12 09:30:00,47.38,47.85,47.22,47.73,326991.0,47.38,47.85,47.22,47.73,326991.0
2018-10-12 10:00:00,47.76,48.3,47.74,47.88,357495.0,47.76,48.3,47.74,47.88,357495.0
2018-10-12 10:30:00,47.85,48.33,47.85,48.17,348549.0,47.85,48.33,47.85,48.17,348549.0
2018-10-12 11:00:00,48.16,48.29,47.96,48.03,245943.0,48.16,48.29,47.96,48.03,245943.0
2018-10-12 11:30:00,48.04,48.12,47.71,47.93,261483.0,48.04,48.12,47.71,47.93,261483.0
2018-10-12 12:00:00,47.9,47.91,47.46,47.53,144558.0,47.9,47.91,47.46,47.53,144558.0
2018-10-12 12:30:00,47.47,47.52,47.11,47.38,631797.0,47.47,47.52,47.11,47.38,631797.0
2018-10-12 13:00:00,47.35,47.73,47.31,47.49,269874.0,47.35,47.73,47.31,47.49,269874.0
2018-10-12 13:30:00,47.48,47.62,47.27,47.4,201285.0,47.48,47.62,47.27,47.4,201285.0
2018-10-12 14:00:00,47.38,47.4,47.09,47.28,175179.0,47.38,47.4,47.09,47.28,175179.0
2018-10-12 14:30:00,47.27,47.39,47.04,47.34,139272.0,47.27,47.39,47.04,47.34,139272.0
2018-10-12 15:00:00,47.35,47.64,47.22,47.63,304527.0,47.35,47.64,47.22,47.63,304527.0
2018-10-12 15:30:00,47.63,47.99,47.58,47.79,614469.0,47.63,47.99,47.58,47.79,614469.0
2018-10-15 09:30:00,47.55,47.67,46.8,47.06,497286.0,47.55,47.67,46.8,47.06,497286.0
2018-10-15 10:00:00,47.08,47.27,46.88,47.0,612396.0,47.08,47.27,46.88,47.0,612396.0
2018-10-15 10:30:00,47.08,47.44,47.08,47.32,570294.0,47.08,47.44,47.08,47.32,570294.0
2018-10-15 11:00:00,47.35,47.54,47.21,47.52,130371.0,47.35,47.54,47.21,47.52,130371.0
2018-10-15 11:30:00,47.52,47.58,47.31,47.31,445041.0,47.52,47.58,47.31,47.31,445041.0
2018-10-15 12:00:00,47.29,47.58,47.25,47.42,341148.0,47.29,47.58,47.25,47.42,341148.0
2018-10-15 12:30:00,47.44,47.59,47.26,47.28,467184.0,47.44,47.59,47.26,47.28,467184.0
2018-10-15 13:00:00,47.32,47.5,47.28,47.32,117009.0,47.32,47.5,47.28,47.32,117009.0
2018-10-15 13:30:00,47.31,47.58,47.31,47.48,75441.0,47.31,47.58,47.31,47.48,75441.0
2018-10-15 14:00:00,47.48,47.48,47.17,47.23,95805.0,47.48,47.48,47.17,47.23,95805.0
2018-10-15 14:30:00,47.2,47.63,47.2,47.51,105120.0,47.2,47.63,47.2,47.51,105120.0
2018-10-15 15:00:00,47.52,47.58,47.33,47.37,142131.0,47.52,47.58,47.33,47.37,142131.0
2018-10-15 15:30:00,47.35,47.45,47.26,47.26,653112.0,47.35,47.45,47.26,47.26,653112.0
2018-10-16 09:30:00,47.78,48.24,47.45,48.1,743526.0,47.78,48.24,47.45,48.1,743526.0
2018-10-16 10:00:00,48.1,48.28,47.77,48.15,188319.0,48.1,48.28,47.77,48.15,188319.0
2018-10-16 10:30:00,48.1,48.49,48.02,48.45,153969.0,48.1,48.49,48.02,48.45,153969.0
2018-10-16 11:00:00,48.45,48.69,48.41,48.54,285807.0,48.45,48.69,48.41,48.54,285807.0
2018-10-16 11:30:00,48.54,48.63,48.39,48.63,133335.0,48.54,48.63,48.39,48.63,133335.0
2018-10-16 12:00:00,48.62,48.74,48.55,48.71,152604.0,48.62,48.74,48.55,48.71,152604.0
2018-10-16 12:30:00,48.7,48.89,48.69,48.87,162693.0,48.7,48.89,48.69,48.87,162693.0
2018-10-16 13:00:00,48.88,48.91,48.8,48.84,139581.0,48.88,48.91,48.8,48.84,139581.0
2018-10-16 13:30:00,48.84,48.99,48.81,48.92,240561.0,48.84,48.99,48.81,48.92,240561.0
2018-10-16 14:00:00,48.93,48.93,48.77,48.79,193173.0,48.93,48.93,48.77,48.79,193173.0
2018-10-16 14:30:00,48.8,48.84,48.69,48.72,166314.0,48.8,48.84,48.69,48.72,166314.0
2018-10-16 15:00:00,48.73,48.86,48.69,48.74,326628.0,48.73,48.86,48.69,48.74,326628.0
2018-10-16 15:30:00,48.73,49.07,48.73,49.0,963513.0,48.73,49.07,48.73,49.0,963513.0
2018-10-17 09:30:00,48.8,48.98,48.26,48.74,563730.0,48.8,48.98,48.26,48.74,563730.0
2018-10-17 10:00:00,48.71,48.98,48.65,48.91,130359.0,48.71,48.98,48.65,48.91,130359.0
2018-10-17 10:30:00,48.91,49.03,48.81,49.01,237651.0,48.91,49.03,48.81,49.01,237651.0
2018-10-17 11:00:00,48.97,49.28,48.94,49.14,173460.0,48.97,49.28,48.94,49.14,173460.0
2018-10-17 11:30:00,49.17,49.26,48.98,49.19,81780.0,49.17,49.26,48.98,49.19,81780.0
2018-10-17 12:00:00,49.22,49.36,49.13,49.13,87006.0,49.22,49.36,49.13,49.13,87006.0
2018-10-17 12:30:00,49.11,49.31,49.1,49.27,166989.0,49.11,49.31,49.1,49.27,166989.0
2018-10-17 13:00:00,49.28,49.56,49.26,49.45,217374.0,49.28,49.56,49.26,49.45,217374.0
2018-10-17 13:30:00,49.46,49.49,49.3,49.33,75438.0,49.46,49.49,49.3,49.33,75438.0
2018-10-17 14:00:00,49.32,49.39,49.05,49.16,127830.0,49.32,49.39,49.05,49.16,127830.0
2018-10-17 14:30:00,49.16,49.48,49.12,49.43,84144.0,49.16,49.48,49.12,49.43,84144.0
2018-10-17 15:00:00,49.43,49.48,49.31,49.46,165570.0,49.43,49.48,49.31,49.46,165570.0
2018-10-17 15:30:00,49.46,49.62,49.25,49.53,636894.0,49.46,49.62,49.25,49.53,636894.0
2018-10-18 09:30:00,49.56,49.91,49.02,49.18,191496.0,49.56,49.91,49.02,49.18,191496.0
2018-10-18 10:00:00,49.16,49.63,49.04,49.48,232401.0,49.16,49.63,49.04,49.48,232401.0
2018-10-18 10:30:00,49.45,49.67,49.43,49.57,203589.0,49.45,49.67,49.43,49.57,203589.0
2018-10-18 11:00:00,49.57,49.6,49.19,49.22,262884.0,49.57,49.6,49.19,49.22,262884.0
2018-10-18 11:30:00,49.2,49.32,48.91,48.96,241032.0,49.2,49.32,48.91,48.96,241032.0
2018-10-18 12:00:00,48.94,49.03,48.8,48.89,315504.0,48.94,49.03,48.8,48.89,315504.0
2018-10-18 12:30:00,48.9,49.21,48.82,49.0,707604.0,48.9,49.21,48.82,49.0,707604.0
2018-10-18 13:00:00,48.99,49.03,48.62,48.76,209049.0,48.99,49.03,48.62,48.76,209049.0
2018-10-18 13:30:00,48.79,48.87,48.5,48.59,140223.0,48.79,48.87,48.5,48.59,140223.0
2018-10-18 14:00:00,48.59,48.93,48.55,48.86,168816.0,48.59,48.93,48.55,48.86,168816.0
2018-10-18 14:30:00,48.86,49.04,48.81,48.96,188448.0,48.86,49.04,48.81,48.96,188448.0
2018-10-18 15:00:00,48.97,49.23,48.79,49.21,360261.0,48.97,49.23,48.79,49.21,360261.0
2018-10-18 15:30:00,49.2,49.26,49.01,49.12,724794.0,49.2,49.26,49.01,49.12,724794.0
2018-10-19 09:30:00,49.3,49.58,49.1,49.32,621429.0,49.3,49.58,49.1,49.32,621429.0
2018-10-19 10:00:00,49.34,49.69,49.31,49.6,204573.0,49.34,49.69,49.31,49.6,204573.0
2018-10-19 10:30:00,49.61,49.69,49.24,49.41,180255.0,49.61,49.69,49.24,49.41,180255.0
2018-10-19 11:00:00,49.42,49.45,49.15,49.15,153477.0,49.42,49.45,49.15,49.15,153477.0
2018-10-19 11:30:00,49.14,49.16,48.68,48.86,171612.0,49.14,49.16,48.68,48.86,171612.0
2018-10-19 12:00:00,48.87,48.98,48.56,48.88,937176.0,48.87,48.98,48.56,48.88,937176.0
2018-10-19 12:30:00,48.88,49.03,48.39,48.95,1456263.0,48.88,49.03,48.39,48.95,1456263.0
2018-10-19 13:00:00,48.93,49.08,48.65,49.07,832929.0,48.93,49.08,48.65,49.07,832929.0
2018-10-19 13:30:00,49.07,49.22,48.74,48.91,947382.0,49.07,49.22,48.74,48.91,947382.0
2018-10-19 14:00:00,48.9,49.04,48.52,48.62,1906107.0,48.9,49.04,48.52,48.62,1906107.0
2018-10-19 14:30:00,48.61,48.88,48.55,48.71,1401075.0,48.61,48.88,48.55,48.71,1401075.0
2018-10-19 15:00:00,48.7,48.76,48.39,48.66,894726.0,48.7,48.76,48.39,48.66,894726.0
2018-10-19 15:30:00,48.63,48.76,48.48,48.49,1118163.0,48.63,48.76,48.48,48.49,1118163.0
2018-10-22 09:30:00,48.57,48.79,48.21,48.53,551640.0,48.57,48.79,48.21,48.53,551640.0
2018-10-22 10:00:00,48.49,48.73,48.24,48.66,878916.0,48.49,48.73,48.24,48.66,878916.0
2018-10-22 10:30:00,48.63,49.37,48.54,48.96,537606.0,48.63,49.37,48.54,48.96,537606.0
2018-10-22 11:00:00,48.95,49.07,48.75,48.97,448446.0,48.95,49.07,48.75,48.97,448446.0
2018-10-22 11:30:00,48.98,49.33,48.87,49.26,453327.0,48.98,49.33,48.87,49.26,453327.0
2018-10-22 12:00:00,49.27,49.35,49.01,49.14,322287.0,49.27,49.35,49.01,49.14,322287.0
2018-10-22 12:30:00,49.15,49.61,49.15,49.61,201807.0,49.15,49.61,49.15,49.61,201807.0
2018-10-22 13:00:00,49.61,49.76,49.42,49.42,500646.0,49.61,49.76,49.42,49.42,500646.0
2018-10-22 13:30:00,49.4,49.61,49.36,49.4,193611.0,49.4,49.61,49.36,49.4,193611.0
2018-10-22 14:00:00,49.4,49.54,49.35,49.37,239352.0,49.4,49.54,49.35,49.37,239352.0
2018-10-22 14:30:00,49.34,49.71,49.32,49.5,291927.0,49.34,49.71,49.32,49.5,291927.0
2018-10-22 15:00:00,49.5,49.73,49.48,49.68,215295.0,49.5,49.73,49.48,49.68,215295.0
2018-10-22 15:30:00,49.67,49.86,49.63,49.77,955464.0,49.67,49.86,49.63,49.77,955464.0
2018-10-23 09:30:00,48.46,48.94,47.73,48.71,697293.0,48.46,48.94,47.73,48.71,697293.0
2018-10-23 10:00:00,48.76,48.77,47.8,48.12,959100.0,48.76,48.77,47.8,48.12,959100.0
2018-10-23 10:30:00,48.14,48.38,48.06,48.32,430770.0,48.14,48.38,48.06,48.32,430770.0
2018-10-23 11:00:00,48.32,48.59,48.23,48.53,373623.0,48.32,48.59,48.23,48.53,373623.0
2018-10-23 11:30:00,48.54,48.56,48.37,48.47,346434.0,48.54,48.56,48.37,48.47,346434.0
2018-10-23 12:00:00,48.47,48.92,48.47,48.91,279384.0,48.47,48.92,48.47,48.91,279384.0
2018-10-23 12:30:00,48.91,49.15,48.9,49.01,260817.0,48.91,49.15,48.9,49.01,260817.0
2018-10-23 13:00:00,49.01,49.51,49.0,49.43,314004.0,49.01,49.51,49.0,49.43,314004.0
2018-10-23 13:30:00,49.42,49.46,49.04,49.06,246345.0,49.42,49.46,49.04,49.06,246345.0
2018-10-23 14:00:00,49.09,49.5,49.05,49.44,379227.0,49.09,49.5,49.05,49.44,379227.0
2018-10-23 14:30:00,49.42,49.7,49.36,49.69,437049.0,49.42,49.7,49.36,49.69,437049.0
2018-10-23 15:00:00,49.69,49.9,49.59,49.61,537762.0,49.69,49.9,49.59,49.61,537762.0
2018-10-23 15:30:00,49.61,49.66,49.34,49.43,1343730.0,49.61,49.66,49.34,49.43,1343730.0
2018-10-24 09:30:00,49.01,50.62,48.33,49.11,2210367.0,49.01,50.62,48.33,49.11,2210367.0
2018-10-24 10:00:00,49.11,50.14,48.72,49.64,1160739.0,49.11,50.14,48.72,49.64,1160739.0
2018-10-24 10:30:00,49.62,49.87,48.69,48.75,593073.0,49.62,49.87,48.69,48.75,593073.0
2018-10-24 11:00:00,48.73,48.89,48.15,48.2,476544.0,48.73,48.89,48.15,48.2,476544.0
2018-10-24 11:30:00,48.17,48.41,47.92,48.21,652455.0,48.17,48.41,47.92,48.21,652455.0
2018-10-24 12:00:00,48.22,48.31,47.83,47.96,513675.0,48.22,48.31,47.83,47.96,513675.0
2018-10-24 12:30:00,47.97,47.98,47.05,47.34,484839.0,47.97,47.98,47.05,47.34,484839.0
2018-10-24 13:00:00,47.33,47.34,47.03,47.09,282333.0,47.33,47.34,47.03,47.09,282333.0
2018-10-24 13:30:00,47.1,47.19,46.5,46.71,377100.0,47.1,47.19,46.5,46.71,377100.0
2018-10-24 14:00:00,46.69,47.9,46.6,47.67,644919.0,46.69,47.9,46.6,47.67,644919.0
2018-10-24 14:30:00,47.7,48.01,47.39,47.64,510225.0,47.7,48.01,47.39,47.64,510225.0
2018-10-24 15:00:00,47.64,47.67,47.02,47.02,818730.0,47.64,47.67,47.02,47.02,818730.0
2018-10-24 15:30:00,47.03,47.26,46.71,46.78,1461165.0,47.03,47.26,46.71,46.78,1461165.0
2018-10-25 09:30:00,47.31,47.37,46.48,47.0,712134.0,47.31,47.37,46.48,47.0,712134.0
2018-10-25 10:00:00,46.97,47.42,46.92,47.34,593841.0,46.97,47.42,46.92,47.34,593841.0
2018-10-25 10:30:00,47.34,47.65,47.13,47.33,265374.0,47.34,47.65,47.13,47.33,265374.0
2018-10-25 11:00:00,47.32,47.45,47.12,47.2,201291.0,47.32,47.45,47.12,47.2,201291.0
2018-10-25 11:30:00,47.21,47.33,47.06,47.07,162738.0,47.21,47.33,47.06,47.07,162738.0
2018-10-25 12:00:00,47.05,47.15,46.93,46.98,249231.0,47.05,47.15,46.93,46.98,249231.0
2018-10-25 12:30:00,46.99,47.19,46.95,47.19,173592.0,46.99,47.19,46.95,47.19,173592.0
2018-10-25 13:00:00,47.19,47.34,47.14,47.28,191163.0,47.19,47.34,47.14,47.28,191163.0
2018-10-25 13:30:00,47.27,47.51,47.22,47.43,75882.0,47.27,47.51,47.22,47.43,75882.0
2018-10-25 14:00:00,47.45,47.83,47.36,47.79,171894.0,47.45,47.83,47.36,47.79,171894.0
2018-10-25 14:30:00,47.79,48.07,47.78,47.96,184962.0,47.79,48.07,47.78,47.96,184962.0
2018-10-25 15:00:00,47.94,48.25,47.91,47.99,277737.0,47.94,48.25,47.91,47.99,277737.0
2018-10-25 15:30:00,47.99,48.06,47.7,47.8,604263.0,47.99,48.06,47.7,47.8,604263.0
2018-10-26 09:30:00,47.11,47.33,46.75,46.78,279615.0,47.11,47.33,46.75,46.78,279615.0
2018-10-26 10:00:00,46.79,46.79,46.1,46.37,240498.0,46.79,46.79,46.1,46.37,240498.0
2018-10-26 10:30:00,46.37,46.37,45.65,45.71,416757.0,46.37,46.37,45.65,45.71,416757.0
2018-10-26 11:00:00,45.69,46.54,45.69,46.52,281319.0,45.69,46.54,45.69,46.52,281319.0
2018-10-26 11:30:00,46.52,46.84,46.4,46.59,209211.0,46.52,46.84,46.4,46.59,209211.0
2018-10-26 12:00:00,46.59,46.9,46.57,46.71,216195.0,46.59,46.9,46.57,46.71,216195.0
2018-10-26 12:30:00,46.72,47.1,46.69,46.92,300144.0,46.72,47.1,46.69,46.92,300144.0
2018-10-26 13:00:00,46.96,47.18,46.82,46.84,162900.0,46.96,47.18,46.82,46.84,162900.0
2018-10-26 13:30:00,46.82,46.91,46.56,46.86,140358.0,46.82,46.91,46.56,46.86,140358.0
2018-10-26 14:00:00,46.89,46.93,46.55,46.81,156864.0,46.89,46.93,46.55,46.81,156864.0
2018-10-26 14:30:00,46.82,46.92,46.52,46.57,226941.0,46.82,46.92,46.52,46.57,226941.0
2018-10-26 15:00:00,46.59,46.76,46.34,46.66,228105.0,46.59,46.76,46.34,46.66,228105.0
2018-10-26 15:30:00,46.64,46.97,46.52,46.7,640062.0,46.64,46.97,46.52,46.7,640062.0
2018-10-29 09:30:00,47.52,47.56,46.9,47.03,226311.0,47.52,47.56,46.9,47.03,226311.0
2018-10-29 10:00:00,47.04,47.75,47.04,47.52,172476.0,47.04,47.75,47.04,47.52,172476.0
2018-10-29 10:30:00,47.52,47.67,47.42,47.6,159165.0,47.52,47.67,47.42,47.6,159165.0
2018-10-29 11:00:00,47.62,47.71,47.26,47.57,146778.0,47.62,47.71,47.26,47.57,146778.0
2018-10-29 11:30:00,47.6,47.6,47.2,47.21,114714.0,47.6,47.6,47.2,47.21,114714.0
2018-10-29 12:00:00,47.19,47.25,46.73,46.79,94542.0,47.19,47.25,46.73,46.79,94542.0
2018-10-29 12:30:00,46.78,47.13,46.72,46.88,101781.0,46.78,47.13,46.72,46.88,101781.0
2018-10-29 13:00:00,46.91,47.15,46.83,46.83,85047.0,46.91,47.15,46.83,46.83,85047.0
2018-10-29 13:30:00,46.86,47.09,46.66,46.67,164883.0,46.86,47.09,46.66,46.67,164883.0
2018-10-29 14:00:00,46.7,46.78,46.44,46.46,177054.0,46.7,46.78,46.44,46.46,177054.0
2018-10-29 14:30:00,46.45,46.57,46.26,46.44,377832.0,46.45,46.57,46.26,46.44,377832.0
2018-10-29 15:00:00,46.44,46.44,45.95,46.03,376395.0,46.44,46.44,45.95,46.03,376395.0
2018-10-29 15:30:00,46.0,46.43,45.48,46.41,878751.0,46.0,46.43,45.48,46.41,878751.0
2018-10-30 09:30:00,46.42,47.45,46.42,47.32,241011.0,46.42,47.45,46.42,47.32,241011.0
2018-10-30 10:00:00,47.33,47.36,46.89,47.17,237600.0,47.33,47.36,46.89,47.17,237600.0
2018-10-30 10:30:00,47.17,47.38,46.96,47.13,126594.0,47.17,47.38,46.96,47.13,126594.0
2018-10-30 11:00:00,47.14,47.51,47.08,47.5,154542.0,47.14,47.51,47.08,47.5,154542.0
2018-10-30 11:30:00,47.53,47.74,47.33,47.41,132897.0,47.53,47.74,47.33,47.41,132897.0
2018-10-30 12:00:00,47.43,47.52,47.28,47.34,119706.0,47.43,47.52,47.28,47.34,119706.0
2018-10-30 12:30:00,47.32,47.32,46.92,46.94,110310.0,47.32,47.32,46.92,46.94,110310.0
2018-10-30 13:00:00,46.91,46.94,46.66,46.7,190728.0,46.91,46.94,46.66,46.7,190728.0
2018-10-30 13:30:00,46.71,46.91,46.64,46.89,197577.0,46.71,46.91,46.64,46.89,197577.0
2018-10-30 14:00:00,46.91,47.01,46.68,46.91,194403.0,46.91,47.01,46.68,46.91,194403.0
2018-10-30 14:30:00,46.89,47.25,46.84,47.19,241821.0,46.89,47.25,46.84,47.19,241821.0
2018-10-30 15:00:00,47.21,47.45,47.06,47.36,216279.0,47.21,47.45,47.06,47.36,216279.0
2018-10-30 15:30:00,47.38,47.6,47.33,47.52,479187.0,47.38,47.6,47.33,47.52,479187.0
2018-10-31 09:30:00,48.15,48.43,47.79,48.42,523320.0,48.15,48.43,47.79,48.42,523320.0
2018-10-31 10:00:00,48.42,48.76,48.4,48.65,250143.0,48.42,48.76,48.4,48.65,250143.0
2018-10-31 10:30:00,48.65,48.77,48.22,48.26,212970.0,48.65,48.77,48.22,48.26,212970.0
2018-10-31 11:00:00,48.32,48.71,48.26,48.59,146616.0,48.32,48.71,48.26,48.59,146616.0
2018-10-31 11:30:00,48.59,48.6,48.21,48.43,156501.0,48.59,48.6,48.21,48.43,156501.0
2018-10-31 12:00:00,48.43,48.6,48.34,48.5,604098.0,48.43,48.6,48.34,48.5,604098.0
2018-10-31 12:30:00,48.51,48.95,48.47,48.88,183045.0,48.51,48.95,48.47,48.88,183045.0
2018-10-31 13:00:00,48.88,49.18,48.86,48.99,174087.0,48.88,49.18,48.86,48.99,174087.0
2018-10-31 13:30:00,49.01,49.22,48.96,49.14,94083.0,49.01,49.22,48.96,49.14,94083.0
2018-10-31 14:00:00,49.1,49.48,49.03,49.37,217686.0,49.1,49.48,49.03,49.37,217686.0
2018-10-31 14:30:00,49.37,49.48,49.29,49.42,165693.0,49.37,49.48,49.29,49.42,165693.0
2018-10-31 15:00:00,49.41,49.46,49.21,49.33,234660.0,49.41,49.46,49.21,49.33,234660.0
2018-10-31 15:30:00,49.33,49.4,49.13,49.2,1090395.0,49.33,49.4,49.13,49.2,1090395.0
2018-11-01 09:30:00,49.59,50.29,49.29,49.36,537414.0,49.59,50.29,49.29,49.36,537414.0
2018-11-01 10:00:00,49.33,49.97,49.18,49.87,357189.0,49.33,49.97,49.18,49.87,357189.0
2018-11-01 10:30:00,49.91,50.16,49.84,49.98,390564.0,49.91,50.16,49.84,49.98,390564.0
2018-11-01 11:00:00,49.98,50.0,49.81,50.0,196620.0,49.98,50.0,49.81,50.0,196620.0
2018-11-01 11:30:00,50.0,50.07,49.71,49.71,285765.0,50.0,50.07,49.71,49.71,285765.0
2018-11-01 12:00:00,49.71,49.95,49.7,49.95,177336.0,49.71,49.95,49.7,49.95,177336.0
2018-11-01 12:30:00,49.93,50.13,49.9,50.07,161016.0,49.93,50.13,49.9,50.07,161016.0
2018-11-01 13:00:00,50.08,50.33,50.06,50.19,143280.0,50.08,50.33,50.06,50.19,143280.0
2018-11-01 13:30:00,50.18,50.35,50.06,50.1,129519.0,50.18,50.35,50.06,50.1,129519.0
2018-11-01 14:00:00,50.14,50.31,50.08,50.29,168186.0,50.14,50.31,50.08,50.29,168186.0
2018-11-01 14:30:00,50.29,50.29,50.13,50.19,212343.0,50.29,50.29,50.13,50.19,212343.0
2018-11-01 15:00:00,50.18,50.24,50.0,50.15,323079.0,50.18,50.24,50.0,50.15,323079.0
2018-11-01 15:30:00,50.15,50.53,50.13,50.49,681717.0,50.15,50.53,50.13,50.49,681717.0
2018-11-02 09:30:00,50.88,51.67,50.85,51.45,296121.0,50.88,51.67,50.85,51.45,296121.0
2018-11-02 10:00:00,51.43,51.46,50.91,51.04,208410.0,51.43,51.46,50.91,51.04,208410.0
2018-11-02 10:30:00,50.99,51.13,50.56,50.78,224307.0,50.99,51.13,50.56,50.78,224307.0
2018-11-02 11:00:00,50.78,51.06,50.54,50.78,205854.0,50.78,51.06,50.54,50.78,205854.0
2018-11-02 11:30:00,50.83,50.93,50.74,50.93,160551.0,50.83,50.93,50.74,50.93,160551.0
2018-11-02 12:00:00,50.95,50.98,50.46,50.66,140571.0,50.95,50.98,50.46,50.66,140571.0
2018-11-02 12:30:00,50.67,50.68,50.14,50.32,164127.0,50.67,50.68,50.14,50.32,164127.0
2018-11-02 13:00:00,50.32,50.63,50.27,50.62,133608.0,50.32,50.63,50.27,50.62,133608.0
2018-11-02 13:30:00,50.57,50.63,50.43,50.53,107934.0,50.57,50.63,50.43,50.53,107934.0
2018-11-02 14:00:00,50.52,50.85,50.32,50.8,170253.0,50.52,50.85,50.32,50.8,170253.0
2018-11-02 14:30:00,50.81,50.91,50.67,50.76,407322.0,50.81,50.91,50.67,50.76,407322.0
2018-11-02 15:00:00,50.76,51.0,50.63,50.91,331401.0,50.76,51.0,50.63,50.91,331401.0
2018-11-02 15:30:00,50.89,50.97,50.82,50.93,605415.0,50.89,50.97,50.82,50.93,605415.0
2018-11-05 09:30:00,50.8,50.87,49.76,49.82,314490.0,50.8,50.87,49.76,49.82,314490.0
2018-11-05 10:00:00,49.82,50.25,49.8,50.03,175647.0,49.82,50.25,49.8,50.03,175647.0
2018-11-05 10:30:00,50.03,50.44,50.01,50.39,152670.0,50.03,50.44,50.01,50.39,152670.0
2018-11-05 11:00:00,50.34,50.49,50.05,50.09,112854.0,50.34,50.49,50.05,50.09,112854.0
2018-11-05 11:30:00,50.1,50.11,49.86,50.02,165015.0,50.1,50.11,49.86,50.02,165015.0
2018-11-05 12:00:00,50.02,50.27,50.0,50.01,98112.0,50.02,50.27,50.0,50.01,98112.0
2018-11-05 12:30:00,50.0,50.08,49.9,49.94,86943.0,50.0,50.08,49.9,49.94,86943.0
2018-11-05 13:00:00,49.94,50.0,49.83,49.9,270384.0,49.94,50.0,49.83,49.9,270384.0
2018-11-05 13:30:00,49.9,49.9,49.54,49.54,108276.0,49.9,49.9,49.54,49.54,108276.0
2018-11-05 14:00:00,49.53,49.8,49.47,49.74,265359.0,49.53,49.8,49.47,49.74,265359.0
2018-11-05 14:30:00,49.74,49.91,49.65,49.87,228339.0,49.74,49.91,49.65,49.87,228339.0
2018-11-05 15:00:00,49.88,50.01,49.76,49.84,159831.0,49.88,50.01,49.76,49.84,159831.0
2018-11-05 15:30:00,49.85,49.95,49.72,49.92,777186.0,49.85,49.95,49.72,49.92,777186.0
2018-11-06 09:30:00,49.76,50.51,49.76,50.42,186873.0,49.76,50.51,49.76,50.42,186873.0
2018-11-06 10:00:00,50.42,50.51,50.29,50.43,129639.0,50.42,50.51,50.29,50.43,129639.0
2018-11-06 10:30:00,50.41,50.43,50.15,50.21,109596.0,50.41,50.43,50.15,50.21,109596.0
2018-11-06 11:00:00,50.21,50.48,50.05,50.42,110295.0,50.21,50.48,50.05,50.42,110295.0
2018-11-06 11:30:00,50.43,50.78,50.43,50.69,103833.0,50.43,50.78,50.43,50.69,103833.0
2018-11-06 12:00:00,50.71,50.75,50.58,50.65,83373.0,50.71,50.75,50.58,50.65,83373.0
2018-11-06 12:30:00,50.65,50.65,50.46,50.49,109677.0,50.65,50.65,50.46,50.49,109677.0
2018-11-06 13:00:00,50.51,50.72,50.51,50.69,76638.0,50.51,50.72,50.51,50.69,76638.0
2018-11-06 13:30:00,50.66,50.74,50.62,50.64,87477.0,50.66,50.74,50.62,50.64,87477.0
2018-11-06 14:00:00,50.66,50.66,50.32,50.37,125121.0,50.66,50.66,50.32,50.37,125121.0
2018-11-06 14:30:00,50.37,50.65,50.34,50.63,102132.0,50.37,50.65,50.34,50.63,102132.0
2018-11-06 15:00:00,50.61,50.72,50.57,50.69,99987.0,50.61,50.72,50.57,50.69,99987.0
2018-11-06 15:30:00,50.71,50.95,50.65,50.9,391371.0,50.71,50.95,50.65,50.9,391371.0
2018-11-07 09:30:00,51.33,51.52,51.0,51.52,419547.0,51.33,51.52,51.0,51.52,419547.0
2018-11-07 10:00:00,51.49,52.29,51.47,52.17,302445.0,51.49,52.29,51.47,52.17,302445.0
2018-11-07 10:30:00,52.17,52.39,52.15,52.17,141744.0,52.17,52.39,52.15,52.17,141744.0
2018-11-07 11:00:00,52.16,52.41,52.09,52.25,256551.0,52.16,52.41,52.09,52.25,256551.0
2018-11-07 11:30:00,52.27,52.53,52.12,52.49,126837.0,52.27,52.53,52.12,52.49,126837.0
2018-11-07 12:00:00,52.51,52.55,52.3,52.37,77268.0,52.51,52.55,52.3,52.37,77268.0
2018-11-07 12:30:00,52.36,52.46,52.32,52.32,86247.0,52.36,52.46,52.32,52.32,86247.0
2018-11-07 13:00:00,52.32,52.39,52.26,52.35,87129.0,52.32,52.39,52.26,52.35,87129.0
2018-11-07 13:30:00,52.34,52.38,52.22,52.33,78687.0,52.34,52.38,52.22,52.33,78687.0
2018-11-07 14:00:00,52.34,52.36,52.15,52.22,83970.0,52.34,52.36,52.15,52.22,83970.0
2018-11-07 14:30:00,52.23,52.31,52.11,52.12,110388.0,52.23,52.31,52.11,52.12,110388.0
2018-11-07 15:00:00,52.11,52.39,52.1,52.32,163302.0,52.11,52.39,52.1,52.32,163302.0
2018-11-07 15:30:00,52.31,52.68,52.3,52.62,647877.0,52.31,52.68,52.3,52.62,647877.0
2018-11-08 09:30:00,52.44,52.77,52.2,52.39,219024.0,52.44,52.77,52.2,52.39,219024.0
2018-11-08 10:00:00,52.42,52.42,52.15,52.36,132906.0,52.42,52.42,52.15,52.36,132906.0
2018-11-08 10:30:00,52.32,52.61,52.28,52.51,77220.0,52.32,52.61,52.28,52.51,77220.0
2018-11-08 11:00:00,52.5,52.64,52.32,52.41,123987.0,52.5,52.64,52.32,52.41,123987.0
2018-11-08 11:30:00,52.42,52.59,52.4,52.53,90273.0,52.42,52.59,52.4,52.53,90273.0
2018-11-08 12:00:00,52.51,52.55,52.27,52.44,100515.0,52.51,52.55,52.27,52.44,100515.0
2018-11-08 12:30:00,52.42,52.42,52.13,52.25,130278.0,52.42,52.42,52.13,52.25,130278.0
2018-11-08 13:00:00,52.25,52.4,52.22,52.24,134349.0,52.25,52.4,52.22,52.24,134349.0
2018-11-08 13:30:00,52.24,52.33,52.2,52.32,67737.0,52.24,52.33,52.2,52.32,67737.0
2018-11-08 14:00:00,52.32,52.45,52.14,52.19,103587.0,52.32,52.45,52.14,52.19,103587.0
2018-11-08 14:30:00,52.18,52.24,51.93,52.14,139317.0,52.18,52.24,51.93,52.14,139317.0
2018-11-08 15:00:00,52.13,52.32,52.1,52.2,159768.0,52.13,52.32,52.1,52.2,159768.0
2018-11-08 15:30:00,52.2,52.39,52.1,52.38,300318.0,52.2,52.39,52.1,52.38,300318.0
2018-11-09 09:30:00,52.02,52.38,51.41,51.63,165567.0,52.02,52.38,51.41,51.63,165567.0
2018-11-09 10:00:00,51.61,51.7,51.25,51.68,137145.0,51.61,51.7,51.25,51.68,137145.0
2018-11-09 10:30:00,51.73,51.75,50.96,51.04,457341.0,51.73,51.75,50.96,51.04,457341.0
2018-11-09 11:00:00,51.05,51.36,51.03,51.32,174750.0,51.05,51.36,51.03,51.32,174750.0
2018-11-09 11:30:00,51.35,51.44,51.04,51.06,156354.0,51.35,51.44,51.04,51.06,156354.0
2018-11-09 12:00:00,51.11,51.22,51.03,51.09,192087.0,51.11,51.22,51.03,51.09,192087.0
2018-11-09 12:30:00,51.09,51.23,50.9,51.12,180414.0,51.09,51.23,50.9,51.12,180414.0
2018-11-09 13:00:00,51.1,51.33,51.06,51.2,130332.0,51.1,51.33,51.06,51.2,130332.0
2018-11-09 13:30:00,51.19,51.25,51.09,51.17,149940.0,51.19,51.25,51.09,51.17,149940.0
2018-11-09 14:00:00,51.17,51.19,51.02,51.07,226629.0,51.17,51.19,51.02,51.07,226629.0
2018-11-09 14:30:00,51.07,51.22,50.89,51.06,838134.0,51.07,51.22,50.89,51.06,838134.0
2018-11-09 15:00:00,51.05,51.18,51.04,51.11,466011.0,51.05,51.18,51.04,51.11,466011.0
2018-11-09 15:30:00,51.11,51.2,50.99,51.06,694143.0,51.11,51.2,50.99,51.06,694143.0
2018-11-12 09:30:00,50.86,50.97,50.23,50.27,214896.0,50.86,50.97,50.23,50.27,214896.0
2018-11-12 10:00:00,50.31,50.54,50.16,50.53,238002.0,50.31,50.54,50.16,50.53,238002.0
2018-11-12 10:30:00,50.49,50.51,50.03,50.03,133638.0,50.49,50.51,50.03,50.03,133638.0
2018-11-12 11:00:00,50.02,50.03,49.67,49.73,278220.0,50.02,50.03,49.67,49.73,278220.0
2018-11-12 11:30:00,49.74,50.0,49.68,49.99,108459.0,49.74,50.0,49.68,49.99,108459.0
2018-11-12 12:00:00,49.99,50.23,49.98,50.14,182673.0,49.99,50.23,49.98,50.14,182673.0
2018-11-12 12:30:00,50.12,50.15,49.62,49.63,354588.0,50.12,50.15,49.62,49.63,354588.0
2018-11-12 13:00:00,49.65,49.67,49.42,49.58,209181.0,49.65,49.67,49.42,49.58,209181.0
2018-11-12 13:30:00,49.57,49.74,49.4,49.71,266994.0,49.57,49.74,49.4,49.71,266994.0
2018-11-12 14:00:00,49.73,49.82,49.48,49.48,132942.0,49.73,49.82,49.48,49.48,132942.0
2018-11-12 14:30:00,49.49,49.63,49.28,49.3,152802.0,49.49,49.63,49.28,49.3,152802.0
2018-11-12 15:00:00,49.27,49.68,49.18,49.51,334164.0,49.27,49.68,49.18,49.51,334164.0
2018-11-12 15:30:00,49.52,49.52,49.16,49.26,588402.0,49.52,49.52,49.16,49.26,588402.0
2018-11-13 09:30:00,49.54,50.06,49.06,49.18,102768.0,49.54,50.06,49.06,49.18,102768.0
2018-11-13 10:00:00,49.18,49.51,48.99,49.22,141642.0,49.18,49.51,48.99,49.22,141642.0
2018-11-13 10:30:00,49.18,49.5,49.17,49.37,216231.0,49.18,49.5,49.17,49.37,216231.0
2018-11-13 11:00:00,49.37,49.92,49.36,49.83,86886.0,49.37,49.92,49.36,49.83,86886.0
2018-11-13 11:30:00,49.78,49.78,49.25,49.31,96786.0,49.78,49.78,49.25,49.31,96786.0
2018-11-13 12:00:00,49.3,49.57,49.23,49.54,170346.0,49.3,49.57,49.23,49.54,170346.0
2018-11-13 12:30:00,49.53,49.53,49.23,49.4,86658.0,49.53,49.53,49.23,49.4,86658.0
2018-11-13 13:00:00,49.42,49.54,49.26,49.33,142794.0,49.42,49.54,49.26,49.33,142794.0
2018-11-13 13:30:00,49.33,49.56,49.3,49.51,337197.0,49.33,49.56,49.3,49.51,337197.0
2018-11-13 14:00:00,49.51,49.53,49.05,49.2,255777.0,49.51,49.53,49.05,49.2,255777.0
2018-11-13 14:30:00,49.2,49.27,49.05,49.15,197514.0,49.2,49.27,49.05,49.15,197514.0
2018-11-13 15:00:00,49.14,49.33,49.04,49.23,135237.0,49.14,49.33,49.04,49.23,135237.0
2018-11-13 15:30:00,49.22,49.47,49.13,49.41,444702.0,49.22,49.47,49.13,49.41,444702.0
2018-11-14 09:30:00,49.8,50.46,49.8,50.14,380997.0,49.8,50.46,49.8,50.14,380997.0
2018-11-14 10:00:00,50.14,50.32,50.05,50.3,558558.0,50.14,50.32,50.05,50.3,558558.0
2018-11-14 10:30:00,50.27,50.4,50.04,50.15,368913.0,50.27,50.4,50.04,50.15,368913.0
2018-11-14 11:00:00,50.12,50.12,49.64,49.68,93414.0,50.12,50.12,49.64,49.68,93414.0
2018-11-14 11:30:00,49.67,49.67,49.41,49.57,103536.0,49.67,49.67,49.41,49.57,103536.0
2018-11-14 12:00:00,49.57,49.74,49.47,49.65,144471.0,49.57,49.74,49.47,49.65,144471.0
2018-11-14 12:30:00,49.61,49.63,49.29,49.29,143160.0,49.61,49.63,49.29,49.29,143160.0
2018-11-14 13:00:00,49.31,49.4,49.15,49.22,71115.0,49.31,49.4,49.15,49.22,71115.0
2018-11-14 13:30:00,49.25,49.26,49.09,49.26,70284.0,49.25,49.26,49.09,49.26,70284.0
2018-11-14 14:00:00,49.22,49.39,49.11,49.21,237462.0,49.22,49.39,49.11,49.21,237462.0
2018-11-14 14:30:00,49.18,49.59,49.13,49.59,430410.0,49.18,49.59,49.13,49.59,430410.0
2018-11-14 15:00:00,49.58,49.81,49.48,49.7,389232.0,49.58,49.81,49.48,49.7,389232.0
2018-11-14 15:30:00,49.68,49.71,49.45,49.55,607380.0,49.68,49.71,49.45,49.55,607380.0
2018-11-15 09:30:00,49.32,50.07,49.32,49.77,207114.0,49.32,50.07,49.32,49.77,207114.0
2018-11-15 10:00:00,49.8,49.84,49.51,49.67,288216.0,49.8,49.84,49.51,49.67,288216.0
2018-11-15 10:30:00,49.63,49.84,49.33,49.75,164052.0,49.63,49.84,49.33,49.75,164052.0
2018-11-15 11:00:00,49.74,50.14,49.7,50.11,83613.0,49.74,50.14,49.7,50.11,83613.0
2018-11-15 11:30:00,50.09,50.61,50.08,50.57,172113.0,50.09,50.61,50.08,50.57,172113.0
2018-11-15 12:00:00,50.59,50.7,50.36,50.49,226869.0,50.59,50.7,50.36,50.49,226869.0
2018-11-15 12:30:00,50.49,50.53,50.17,50.2,61128.0,50.49,50.53,50.17,50.2,61128.0
2018-11-15 13:00:00,50.21,50.66,50.12,50.63,86517.0,50.21,50.66,50.12,50.63,86517.0
2018-11-15 13:30:00,50.67,50.87,50.63,50.83,94845.0,50.67,50.87,50.63,50.83,94845.0
2018-11-15 14:00:00,50.83,51.22,50.77,51.18,165846.0,50.83,51.22,50.77,51.18,165846.0
2018-11-15 14:30:00,51.2,51.34,50.92,50.95,166917.0,51.2,51.34,50.92,50.95,166917.0
2018-11-15 15:00:00,50.93,50.99,50.55,50.69,434877.0,50.93,50.99,50.55,50.69,434877.0
2018-11-15 15:30:00,50.7,51.05,50.66,51.04,462843.0,50.7,51.05,50.66,51.04,462843.0
2018-11-16 09:30:00,50.64,51.69,50.28,51.69,351807.0,50.64,51.69,50.28,51.69,351807.0
2018-11-16 10:00:00,51.7,52.07,51.61,51.97,259302.0,51.7,52.07,51.61,51.97,259302.0
2018-11-16 10:30:00,52.01,52.34,51.54,51.54,217833.0,52.01,52.34,51.54,51.54,217833.0
2018-11-16 11:00:00,51.56,51.66,51.24,51.55,195414.0,51.56,51.66,51.24,51.55,195414.0
2018-11-16 11:30:00,51.54,51.65,51.33,51.49,259893.0,51.54,51.65,51.33,51.49,259893.0
2018-11-16 12:00:00,51.52,51.86,51.32,51.72,99063.0,51.52,51.86,51.32,51.72,99063.0
2018-11-16 12:30:00,51.7,52.44,51.64,52.27,150357.0,51.7,52.44,51.64,52.27,150357.0
2018-11-16 13:00:00,52.24,52.3,51.92,51.95,112203.0,52.24,52.3,51.92,51.95,112203.0
2018-11-16 13:30:00,51.94,52.0,51.82,51.88,76353.0,51.94,52.0,51.82,51.88,76353.0
2018-11-16 14:00:00,51.89,52.04,51.72,51.85,125034.0,51.89,52.04,51.72,51.85,125034.0
2018-11-16 14:30:00,51.87,52.06,51.87,52.05,126783.0,51.87,52.06,51.87,52.05,126783.0
2018-11-16 15:00:00,52.04,52.15,51.96,52.02,219072.0,52.04,52.15,51.96,52.02,219072.0
2018-11-16 15:30:00,52.0,52.1,51.87,51.91,618537.0,52.0,52.1,51.87,51.91,618537.0
2018-11-19 09:30:00,51.83,51.84,50.61,50.88,241959.0,51.83,51.84,50.61,50.88,241959.0
2018-11-19 10:00:00,50.92,50.99,50.35,50.52,165057.0,50.92,50.99,50.35,50.52,165057.0
2018-11-19 10:30:00,50.49,50.86,50.44,50.69,118737.0,50.49,50.86,50.44,50.69,118737.0
2018-11-19 11:00:00,50.71,50.73,50.31,50.42,213813.0,50.71,50.73,50.31,50.42,213813.0
2018-11-19 11:30:00,50.42,50.5,50.02,50.13,281793.0,50.42,50.5,50.02,50.13,281793.0
2018-11-19 12:00:00,50.18,50.36,49.97,50.2,372987.0,50.18,50.36,49.97,50.2,372987.0
2018-11-19 12:30:00,50.2,50.31,49.98,50.06,182511.0,50.2,50.31,49.98,50.06,182511.0
2018-11-19 13:00:00,50.09,50.15,49.88,50.0,292512.0,50.09,50.15,49.88,50.0,292512.0
2018-11-19 13:30:00,49.98,50.26,49.89,50.05,159585.0,49.98,50.26,49.89,50.05,159585.0
2018-11-19 14:00:00,50.08,50.13,49.91,50.05,218331.0,50.08,50.13,49.91,50.05,218331.0
2018-11-19 14:30:00,50.06,50.21,49.95,50.15,233892.0,50.06,50.21,49.95,50.15,233892.0
2018-11-19 15:00:00,50.14,50.36,50.05,50.21,246210.0,50.14,50.36,50.05,50.21,246210.0
2018-11-19 15:30:00,50.23,50.26,49.88,49.97,689265.0,50.23,50.26,49.88,49.97,689265.0
2018-11-20 09:30:00,49.52,50.06,49.17,49.78,332631.0,49.52,50.06,49.17,49.78,332631.0
2018-11-20 10:00:00,49.71,50.23,49.45,50.18,320313.0,49.71,50.23,49.45,50.18,320313.0
2018-11-20 10:30:00,50.15,51.18,50.11,51.11,417072.0,50.15,51.18,50.11,51.11,417072.0
2018-11-20 11:00:00,51.13,51.2,50.28,50.28,265296.0,51.13,51.2,50.28,50.28,265296.0
2018-11-20 11:30:00,50.3,50.78,50.24,50.56,154464.0,50.3,50.78,50.24,50.56,154464.0
2018-11-20 12:00:00,50.57,50.82,50.54,50.68,119505.0,50.57,50.82,50.54,50.68,119505.0
2018-11-20 12:30:00,50.68,50.77,50.43,50.43,113109.0,50.68,50.77,50.43,50.43,113109.0
2018-11-20 13:00:00,50.43,50.54,50.27,50.3,135051.0,50.43,50.54,50.27,50.3,135051.0
2018-11-20 13:30:00,50.3,50.32,49.94,49.94,669114.0,50.3,50.32,49.94,49.94,669114.0
2018-11-20 14:00:00,49.94,50.03,49.71,49.78,220119.0,49.94,50.03,49.71,49.78,220119.0
2018-11-20 14:30:00,49.79,50.06,49.76,50.0,244032.0,49.79,50.06,49.76,50.0,244032.0
2018-11-20 15:00:00,50.0,50.13,49.71,49.97,451596.0,50.0,50.13,49.71,49.97,451596.0
2018-11-20 15:30:00,49.97,50.04,49.78,49.85,710652.0,49.97,50.04,49.78,49.85,710652.0
2018-11-21 09:30:00,50.29,51.29,49.4,49.87,291096.0,50.29,51.29,49.4,49.87,291096.0
2018-11-21 10:00:00,49.87,49.94,49.18,49.26,222447.0,49.87,49.94,49.18,49.26,222447.0
2018-11-21 10:30:00,49.26,49.4,49.09,49.34,205986.0,49.26,49.4,49.09,49.34,205986.0
2018-11-21 11:00:00,49.34,49.77,49.29,49.7,116478.0,49.34,49.77,49.29,49.7,116478.0
2018-11-21 11:30:00,49.74,49.85,49.55,49.62,124710.0,49.74,49.85,49.55,49.62,124710.0
2018-11-21 12:00:00,49.66,49.68,49.45,49.55,198093.0,49.66,49.68,49.45,49.55,198093.0
2018-11-21 12:30:00,49.53,49.63,49.41,49.61,132264.0,49.53,49.63,49.41,49.61,132264.0
2018-11-21 13:00:00,49.61,49.84,49.59,49.73,145404.0,49.61,49.84,49.59,49.73,145404.0
2018-11-21 13:30:00,49.73,49.77,49.67,49.74,73308.0,49.73,49.77,49.67,49.74,73308.0
2018-11-21 14:00:00,49.73,49.79,49.7,49.73,98718.0,49.73,49.79,49.7,49.73,98718.0
2018-11-21 14:30:00,49.74,49.76,49.58,49.63,108606.0,49.74,49.76,49.58,49.63,108606.0
2018-11-21 15:00:00,49.61,49.67,49.5,49.57,164094.0,49.61,49.67,49.5,49.57,164094.0
2018-11-21 15:30:00,49.57,49.57,49.39,49.41,450972.0,49.57,49.57,49.39,49.41,450972.0
2018-11-23 09:30:00,49.19,49.64,49.09,49.56,157167.0,49.19,49.64,49.09,49.56,157167.0
2018-11-23 10:00:00,49.53,49.61,49.26,49.59,95358.0,49.53,49.61,49.26,49.59,95358.0
2018-11-23 10:30:00,49.59,49.85,49.55,49.85,81957.0,49.59,49.85,49.55,49.85,81957.0
2018-11-23 11:00:00,49.86,49.88,49.67,49.77,85902.0,49.86,49.88,49.67,49.77,85902.0
2018-11-23 11:30:00,49.78,49.89,49.72,49.76,116658.0,49.78,49.89,49.72,49.76,116658.0
2018-11-23 12:00:00,49.77,49.79,49.57,49.58,113904.0,49.77,49.79,49.57,49.58,113904.0
2018-11-23 12:30:00,49.57,49.62,49.37,49.39,154029.0,49.57,49.62,49.37,49.39,154029.0
2018-11-26 09:30:00,49.75,50.57,49.39,50.57,366417.0,49.75,50.57,49.39,50.57,366417.0
2018-11-26 10:00:00,50.58,50.99,50.44,50.53,260223.0,50.58,50.99,50.44,50.53,260223.0
2018-11-26 10:30:00,50.57,50.67,50.39,50.6,165678.0,50.57,50.67,50.39,50.6,165678.0
2018-11-26 11:00:00,50.62,50.81,50.58,50.61,190371.0,50.62,50.81,50.58,50.61,190371.0
2018-11-26 11:30:00,50.61,50.61,50.45,50.51,74520.0,50.61,50.61,50.45,50.51,74520.0
2018-11-26 12:00:00,50.51,50.72,50.51,50.57,102723.0,50.51,50.72,50.51,50.57,102723.0
2018-11-26 12:30:00,50.56,50.75,50.4,50.68,176187.0,50.56,50.75,50.4,50.68,176187.0
2018-11-26 13:00:00,50.65,50.78,50.58,50.68,94338.0,50.65,50.78,50.58,50.68,94338.0
2018-11-26 13:30:00,50.68,50.87,50.54,50.86,100176.0,50.68,50.87,50.54,50.86,100176.0
2018-11-26 14:00:00,50.86,50.86,50.67,50.75,125784.0,50.86,50.86,50.67,50.75,125784.0
2018-11-26 14:30:00,50.76,50.92,50.76,50.9,123576.0,50.76,50.92,50.76,50.9,123576.0
2018-11-26 15:00:00,50.9,50.93,50.72,50.75,116319.0,50.9,50.93,50.72,50.75,116319.0
2018-11-26 15:30:00,50.76,50.97,50.76,50.91,452133.0,50.76,50.97,50.76,50.91,452133.0
2018-11-27 09:30:00,50.53,50.93,50.19,50.83,250863.0,50.53,50.93,50.19,50.83,250863.0
2018-11-27 10:00:00,50.9,51.27,50.84,50.88,306591.0,50.9,51.27,50.84,50.88,306591.0
2018-11-27 10:30:00,50.87,51.02,50.78,50.99,145956.0,50.87,51.02,50.78,50.99,145956.0
2018-11-27 11:00:00,51.0,51.24,51.0,51.23,249558.0,51.0,51.24,51.0,51.23,249558.0
2018-11-27 11:30:00,51.23,51.25,50.94,51.22,144300.0,51.23,51.25,50.94,51.22,144300.0
2018-11-27 12:00:00,51.18,51.31,51.1,51.23,165249.0,51.18,51.31,51.1,51.23,165249.0
2018-11-27 12:30:00,51.23,51.31,51.16,51.24,122091.0,51.23,51.31,51.16,51.24,122091.0
2018-11-27 13:00:00,51.24,51.41,51.22,51.39,141789.0,51.24,51.41,51.22,51.39,141789.0
2018-11-27 13:30:00,51.38,51.78,51.37,51.78,253899.0,51.38,51.78,51.37,51.78,253899.0
2018-11-27 14:00:00,51.79,51.92,51.75,51.79,265293.0,51.79,51.92,51.75,51.79,265293.0
2018-11-27 14:30:00,51.78,51.84,51.55,51.55,215661.0,51.78,51.84,51.55,51.55,215661.0
2018-11-27 15:00:00,51.55,51.55,51.3,51.41,196272.0,51.55,51.55,51.3,51.41,196272.0
2018-11-27 15:30:00,51.42,51.52,51.34,51.5,442272.0,51.42,51.52,51.34,51.5,442272.0
2018-11-28 09:30:00,51.79,52.36,51.79,52.19,146313.0,51.79,52.36,51.79,52.19,146313.0
2018-11-28 10:00:00,52.19,52.37,52.05,52.24,155865.0,52.19,52.37,52.05,52.24,155865.0
2018-11-28 10:30:00,52.25,52.33,51.92,51.99,297240.0,52.25,52.33,51.92,51.99,297240.0
2018-11-28 11:00:00,52.03,52.12,51.67,51.69,142110.0,52.03,52.12,51.67,51.69,142110.0
2018-11-28 11:30:00,51.68,51.72,51.52,51.63,217320.0,51.68,51.72,51.52,51.63,217320.0
2018-11-28 12:00:00,51.64,52.73,51.63,52.66,243738.0,51.64,52.73,51.63,52.66,243738.0
2018-11-28 12:30:00,52.66,53.09,52.62,52.98,354030.0,52.66,53.09,52.62,52.98,354030.0
2018-11-28 13:00:00,52.93,53.33,52.8,53.29,211635.0,52.93,53.33,52.8,53.29,211635.0
2018-11-28 13:30:00,53.28,53.46,53.21,53.45,213252.0,53.28,53.46,53.21,53.45,213252.0
2018-11-28 14:00:00,53.48,53.64,53.34,53.55,205146.0,53.48,53.64,53.34,53.55,205146.0
2018-11-28 14:30:00,53.55,53.64,53.33,53.36,260517.0,53.55,53.64,53.33,53.36,260517.0
2018-11-28 15:00:00,53.35,53.43,53.18,53.38,319866.0,53.35,53.43,53.18,53.38,319866.0
2018-11-28 15:30:00,53.37,53.78,53.32,53.68,734772.0,53.37,53.78,53.32,53.68,734772.0
2018-11-29 09:30:00,53.53,53.99,53.18,53.68,396204.0,53.53,53.99,53.18,53.68,396204.0
2018-11-29 10:00:00,53.67,53.76,53.41,53.55,225858.0,53.67,53.76,53.41,53.55,225858.0
2018-11-29 10:30:00,53.58,53.63,53.44,53.56,136674.0,53.58,53.63,53.44,53.56,136674.0
2018-11-29 11:00:00,53.58,53.65,53.39,53.54,146343.0,53.58,53.65,53.39,53.54,146343.0
2018-11-29 11:30:00,53.55,53.91,53.55,53.85,117468.0,53.55,53.91,53.55,53.85,117468.0
2018-11-29 12:00:00,53.83,54.02,53.73,54.02,82410.0,53.83,54.02,53.73,54.02,82410.0
2018-11-29 12:30:00,54.02,54.18,53.99,54.18,199767.0,54.02,54.18,53.99,54.18,199767.0
2018-11-29 13:00:00,54.17,54.17,53.77,53.85,101145.0,54.17,54.17,53.77,53.85,101145.0
2018-11-29 13:30:00,53.85,53.97,53.7,53.89,79800.0,53.85,53.97,53.7,53.89,79800.0
2018-11-29 14:00:00,53.87,54.3,53.82,54.3,144099.0,53.87,54.3,53.82,54.3,144099.0
2018-11-29 14:30:00,54.26,54.41,54.18,54.41,122511.0,54.26,54.41,54.18,54.41,122511.0
2018-11-29 15:00:00,54.41,54.45,54.25,54.43,211275.0,54.41,54.45,54.25,54.43,211275.0
2018-11-29 15:30:00,54.42,54.45,54.23,54.27,611373.0,54.42,54.45,54.23,54.27,611373.0
2018-11-30 09:30:00,54.51,54.6,54.09,54.2,397920.0,54.51,54.6,54.09,54.2,397920.0
2018-11-30 10:00:00,54.2,54.22,53.77,54.03,252261.0,54.2,54.22,53.77,54.03,252261.0
2018-11-30 10:30:00,54.01,54.26,53.81,53.84,206511.0,54.01,54.26,53.81,53.84,206511.0
2018-11-30 11:00:00,53.81,53.87,53.44,53.68,190932.0,53.81,53.87,53.44,53.68,190932.0
2018-11-30 11:30:00,53.66,53.93,53.61,53.84,133749.0,53.66,53.93,53.61,53.84,133749.0
2018-11-30 12:00:00,53.84,53.99,53.8,53.84,88089.0,53.84,53.99,53.8,53.84,88089.0
2018-11-30 12:30:00,53.82,53.84,53.68,53.79,86532.0,53.82,53.84,53.68,53.79,86532.0
2018-11-30 13:00:00,53.79,53.79,53.59,53.68,117540.0,53.79,53.79,53.59,53.68,117540.0
2018-11-30 13:30:00,53.68,53.88,53.65,53.66,170079.0,53.68,53.88,53.65,53.66,170079.0
2018-11-30 14:00:00,53.66,53.95,53.61,53.92,179847.0,53.66,53.95,53.61,53.92,179847.0
2018-11-30 14:30:00,53.94,53.97,53.81,53.83,203292.0,53.94,53.97,53.81,53.83,203292.0
2018-11-30 15:00:00,53.85,54.13,53.79,54.08,215316.0,53.85,54.13,53.79,54.08,215316.0
2018-11-30 15:30:00,54.09,54.19,53.95,54.02,509673.0,54.09,54.19,53.95,54.02,509673.0
2018-12-03 09:30:00,54.69,54.88,54.2,54.59,510603.0,54.69,54.88,54.2,54.59,510603.0
2018-12-03 10:00:00,54.73,55.1,54.63,54.98,279669.0,54.73,55.1,54.63,54.98,279669.0
2018-12-03 10:30:00,54.98,55.0,54.01,54.25,150561.0,54.98,55.0,54.01,54.25,150561.0
2018-12-03 11:00:00,54.27,54.78,54.22,54.68,181128.0,54.27,54.78,54.22,54.68,181128.0
2018-12-03 11:30:00,54.69,54.93,54.59,54.65,124263.0,54.69,54.93,54.59,54.65,124263.0
2018-12-03 12:00:00,54.7,54.84,54.56,54.66,133311.0,54.7,54.84,54.56,54.66,133311.0
2018-12-03 12:30:00,54.67,54.77,54.51,54.67,108873.0,54.67,54.77,54.51,54.67,108873.0
2018-12-03 13:00:00,54.67,54.74,54.57,54.64,101811.0,54.67,54.74,54.57,54.64,101811.0
2018-12-03 13:30:00,54.62,54.62,54.35,54.39,78264.0,54.62,54.62,54.35,54.39,78264.0
2018-12-03 14:00:00,54.39,54.65,54.26,54.62,115788.0,54.39,54.65,54.26,54.62,115788.0
2018-12-03 14:30:00,54.6,54.64,54.37,54.41,154836.0,54.6,54.64,54.37,54.41,154836.0
2018-12-03 15:00:00,54.41,54.7,54.3,54.69,215025.0,54.41,54.7,54.3,54.69,215025.0
2018-12-03 15:30:00,54.67,54.83,54.48,54.49,672930.0,54.67,54.83,54.48,54.49,672930.0
2018-12-04 09:30:00,54.5,54.75,54.18,54.57,248169.0,54.5,54.75,54.18,54.57,248169.0
2018-12-04 10:00:00,54.54,54.74,54.43,54.56,118269.0,54.54,54.74,54.43,54.56,118269.0
2018-12-04 10:30:00,54.55,54.57,53.95,54.26,205668.0,54.55,54.57,53.95,54.26,205668.0
2018-12-04 11:00:00,54.26,54.26,53.8,53.88,139932.0,54.26,54.26,53.8,53.88,139932.0
2018-12-04 11:30:00,53.86,54.13,53.77,53.98,115215.0,53.86,54.13,53.77,53.98,115215.0
2018-12-04 12:00:00,53.98,54.0,52.96,52.96,200046.0,53.98,54.0,52.96,52.96,200046.0
2018-12-04 12:30:00,52.92,53.17,52.6,53.07,210927.0,52.92,53.17,52.6,53.07,210927.0
2018-12-04 13:00:00,53.08,53.09,52.51,52.63,178662.0,53.08,53.09,52.51,52.63,178662.0
2018-12-04 13:30:00,52.61,52.85,52.25,52.83,168789.0,52.61,52.85,52.25,52.83,168789.0
2018-12-04 14:00:00,52.81,53.22,52.73,53.0,181365.0,52.81,53.22,52.73,53.0,181365.0
2018-12-04 14:30:00,53.02,53.2,52.91,52.93,175131.0,53.02,53.2,52.91,52.93,175131.0
2018-12-04 15:00:00,52.9,52.9,52.51,52.54,190062.0,52.9,52.9,52.51,52.54,190062.0
2018-12-04 15:30:00,52.52,52.62,52.25,52.44,674994.0,52.52,52.62,52.25,52.44,674994.0
2018-12-06 09:30:00,52.57,53.86,51.67,53.56,1021602.0,52.57,53.86,51.67,53.56,1021602.0
2018-12-06 10:00:00,53.56,53.58,53.12,53.19,554115.0,53.56,53.58,53.12,53.19,554115.0
2018-12-06 10:30:00,53.2,53.27,52.71,52.76,258075.0,53.2,53.27,52.71,52.76,258075.0
2018-12-06 11:00:00,52.78,52.78,51.72,51.91,296187.0,52.78,52.78,51.72,51.91,296187.0
2018-12-06 11:30:00,51.94,52.57,51.94,52.49,495732.0,51.94,52.57,51.94,52.49,495732.0
2018-12-06 12:00:00,52.48,53.07,52.34,53.06,369489.0,52.48,53.07,52.34,53.06,369489.0
2018-12-06 12:30:00,53.07,53.6,52.99,53.54,246204.0,53.07,53.6,52.99,53.54,246204.0
2018-12-06 13:00:00,53.54,53.6,53.21,53.33,238752.0,53.54,53.6,53.21,53.33,238752.0
2018-12-06 13:30:00,53.33,53.83,53.19,53.81,229029.0,53.33,53.83,53.19,53.81,229029.0
2018-12-06 14:00:00,53.8,53.92,53.4,53.57,212583.0,53.8,53.92,53.4,53.57,212583.0
2018-12-06 14:30:00,53.59,54.14,53.48,54.13,286800.0,53.59,54.14,53.48,54.13,286800.0
2018-12-06 15:00:00,54.15,54.24,53.82,54.09,313974.0,54.15,54.24,53.82,54.09,313974.0
2018-12-06 15:30:00,54.09,54.47,54.07,54.44,872127.0,54.09,54.47,54.07,54.44,872127.0
2018-12-07 09:30:00,53.99,54.2,53.66,53.81,229860.0,53.99,54.2,53.66,53.81,229860.0
2018-12-07 10:00:00,53.81,53.91,53.14,53.41,155532.0,53.81,53.91,53.14,53.41,155532.0
2018-12-07 10:30:00,53.44,53.46,52.8,52.97,142209.0,53.44,53.46,52.8,52.97,142209.0
2018-12-07 11:00:00,52.93,52.95,52.3,52.54,175890.0,52.93,52.95,52.3,52.54,175890.0
2018-12-07 11:30:00,52.49,53.02,52.49,52.65,170442.0,52.49,53.02,52.49,52.65,170442.0
2018-12-07 12:00:00,52.64,52.71,52.46,52.59,106665.0,52.64,52.71,52.46,52.59,106665.0
2018-12-07 12:30:00,52.57,52.76,52.29,52.72,103497.0,52.57,52.76,52.29,52.72,103497.0
2018-12-07 13:00:00,52.69,52.93,52.47,52.72,87084.0,52.69,52.93,52.47,52.72,87084.0
2018-12-07 13:30:00,52.72,52.72,52.37,52.39,96603.0,52.72,52.72,52.37,52.39,96603.0
2018-12-07 14:00:00,52.41,52.64,52.29,52.47,140454.0,52.41,52.64,52.29,52.47,140454.0
2018-12-07 14:30:00,52.49,52.49,52.1,52.13,143412.0,52.49,52.49,52.1,52.13,143412.0
2018-12-07 15:00:00,52.12,52.4,51.97,52.35,191448.0,52.12,52.4,51.97,52.35,191448.0
2018-12-07 15:30:00,52.36,52.76,52.27,52.41,634056.0,52.36,52.76,52.27,52.41,634056.0
2018-12-10 09:30:00,52.46,53.31,52.31,52.71,204348.0,52.46,53.31,52.31,52.71,204348.0
2018-12-10 10:00:00,52.64,53.27,52.6,52.98,151107.0,52.64,53.27,52.6,52.98,151107.0
2018-12-10 10:30:00,52.96,53.04,52.51,52.74,116118.0,52.96,53.04,52.51,52.74,116118.0
2018-12-10 11:00:00,52.75,52.76,52.2,52.48,155250.0,52.75,52.76,52.2,52.48,155250.0
2018-12-10 11:30:00,52.54,53.18,52.39,52.99,146745.0,52.54,53.18,52.39,52.99,146745.0
2018-12-10 12:00:00,53.05,53.1,52.63,52.67,113847.0,53.05,53.1,52.63,52.67,113847.0
2018-12-10 12:30:00,52.69,53.35,52.69,53.19,112689.0,52.69,53.35,52.69,53.19,112689.0
2018-12-10 13:00:00,53.19,53.26,52.96,53.01,88263.0,53.19,53.26,52.96,53.01,88263.0
2018-12-10 13:30:00,53.01,53.58,53.01,53.55,109821.0,53.01,53.58,53.01,53.55,109821.0
2018-12-10 14:00:00,53.56,53.77,53.38,53.74,116517.0,53.56,53.77,53.38,53.74,116517.0
2018-12-10 14:30:00,53.77,54.02,53.6,53.62,140913.0,53.77,54.02,53.6,53.62,140913.0
2018-12-10 15:00:00,53.62,53.8,53.57,53.8,135471.0,53.62,53.8,53.57,53.8,135471.0
2018-12-10 15:30:00,53.81,54.17,53.81,53.98,470652.0,53.81,54.17,53.81,53.98,470652.0
2018-12-11 09:30:00,54.57,55.26,54.47,54.88,357552.0,54.57,55.26,54.47,54.88,357552.0
2018-12-11 10:00:00,54.92,55.0,54.55,54.9,112611.0,54.92,55.0,54.55,54.9,112611.0
2018-12-11 10:30:00,54.85,54.95,54.46,54.54,169611.0,54.85,54.95,54.46,54.54,169611.0
2018-12-11 11:00:00,54.52,54.71,54.48,54.62,146604.0,54.52,54.71,54.48,54.62,146604.0
2018-12-11 11:30:00,54.61,54.61,54.25,54.53,125145.0,54.61,54.61,54.25,54.53,125145.0
2018-12-11 12:00:00,54.53,54.57,53.86,54.08,111378.0,54.53,54.57,53.86,54.08,111378.0
2018-12-11 12:30:00,54.04,54.17,53.94,53.97,103779.0,54.04,54.17,53.94,53.97,103779.0
2018-12-11 13:00:00,53.96,54.07,53.75,54.02,89772.0,53.96,54.07,53.75,54.02,89772.0
2018-12-11 13:30:00,54.01,54.12,53.71,53.81,84807.0,54.01,54.12,53.71,53.81,84807.0
2018-12-11 14:00:00,53.77,54.41,53.71,54.36,84093.0,53.77,54.41,53.71,54.36,84093.0
2018-12-11 14:30:00,54.39,54.56,54.34,54.49,117849.0,54.39,54.56,54.34,54.49,117849.0
2018-12-11 15:00:00,54.5,54.79,54.29,54.5,119850.0,54.5,54.79,54.29,54.5,119850.0
2018-12-11 15:30:00,54.5,54.66,54.38,54.4,289506.0,54.5,54.66,54.38,54.4,289506.0
2018-12-12 09:30:00,55.0,55.29,54.54,55.21,310776.0,55.0,55.29,54.54,55.21,310776.0
2018-12-12 10:00:00,55.19,55.19,54.83,54.97,289305.0,55.19,55.19,54.83,54.97,289305.0
2018-12-12 10:30:00,54.97,55.73,54.97,55.54,201612.0,54.97,55.73,54.97,55.54,201612.0
2018-12-12 11:00:00,55.54,55.61,55.38,55.44,193224.0,55.54,55.61,55.38,55.44,193224.0
2018-12-12 11:30:00,55.46,55.49,55.19,55.4,155331.0,55.46,55.49,55.19,55.4,155331.0
2018-12-12 12:00:00,55.41,55.48,55.08,55.27,121671.0,55.41,55.48,55.08,55.27,121671.0
2018-12-12 12:30:00,55.27,55.29,55.09,55.18,116382.0,55.27,55.29,55.09,55.18,116382.0
2018-12-12 13:00:00,55.18,55.31,55.17,55.28,73197.0,55.18,55.31,55.17,55.28,73197.0
2018-12-12 13:30:00,55.29,55.3,55.03,55.05,91914.0,55.29,55.3,55.03,55.05,91914.0
2018-12-12 14:00:00,55.06,55.07,54.61,54.68,153591.0,55.06,55.07,54.61,54.68,153591.0
2018-12-12 14:30:00,54.66,54.82,54.55,54.79,159042.0,54.66,54.82,54.55,54.79,159042.0
2018-12-12 15:00:00,54.77,54.83,54.46,54.49,271587.0,54.77,54.83,54.46,54.49,271587.0
2018-12-12 15:30:00,54.5,54.73,54.34,54.38,513252.0,54.5,54.73,54.34,54.38,513252.0
2018-12-13 09:30:00,54.77,55.07,54.63,54.72,115152.0,54.77,55.07,54.63,54.72,115152.0
2018-12-13 10:00:00,54.74,55.09,54.73,54.77,141036.0,54.74,55.09,54.73,54.77,141036.0
2018-12-13 10:30:00,54.76,54.85,54.29,54.55,90630.0,54.76,54.85,54.29,54.55,90630.0
2018-12-13 11:00:00,54.56,54.71,54.44,54.58,70581.0,54.56,54.71,54.44,54.58,70581.0
2018-12-13 11:30:00,54.54,54.66,54.17,54.17,267681.0,54.54,54.66,54.17,54.17,267681.0
2018-12-13 12:00:00,54.1,54.16,53.97,54.05,72531.0,54.1,54.16,53.97,54.05,72531.0
2018-12-13 12:30:00,54.04,54.27,54.04,54.14,41781.0,54.04,54.27,54.04,54.14,41781.0
2018-12-13 13:00:00,54.17,54.44,54.04,54.41,104673.0,54.17,54.44,54.04,54.41,104673.0
2018-12-13 13:30:00,54.43,54.57,54.37,54.43,287271.0,54.43,54.57,54.37,54.43,287271.0
2018-12-13 14:00:00,54.44,54.46,54.29,54.43,88605.0,54.44,54.46,54.29,54.43,88605.0
2018-12-13 14:30:00,54.44,54.61,54.32,54.58,118884.0,54.44,54.61,54.32,54.58,118884.0
2018-12-13 15:00:00,54.6,54.82,54.55,54.6,199110.0,54.6,54.82,54.55,54.6,199110.0
2018-12-13 15:30:00,54.59,54.76,54.44,54.63,383610.0,54.59,54.76,54.44,54.63,383610.0
2018-12-14 09:30:00,54.22,54.39,53.9,54.29,192909.0,54.22,54.39,53.9,54.29,192909.0
2018-12-14 10:00:00,54.29,54.51,54.07,54.16,74826.0,54.29,54.51,54.07,54.16,74826.0
2018-12-14 10:30:00,54.16,54.16,53.66,53.69,167577.0,54.16,54.16,53.66,53.69,167577.0
2018-12-14 11:00:00,53.7,53.98,53.63,53.76,130953.0,53.7,53.98,53.63,53.76,130953.0
2018-12-14 11:30:00,53.78,53.95,53.68,53.68,98898.0,53.78,53.95,53.68,53.68,98898.0
2018-12-14 12:00:00,53.73,54.02,53.73,53.92,94443.0,53.73,54.02,53.73,53.92,94443.0
2018-12-14 12:30:00,53.95,54.05,53.79,53.94,67269.0,53.95,54.05,53.79,53.94,67269.0
2018-12-14 13:00:00,53.92,54.04,53.84,53.94,76059.0,53.92,54.04,53.84,53.94,76059.0
2018-12-14 13:30:00,53.93,53.93,53.55,53.64,142233.0,53.93,53.93,53.55,53.64,142233.0
2018-12-14 14:00:00,53.68,53.74,53.57,53.67,60399.0,53.68,53.74,53.57,53.67,60399.0
2018-12-14 14:30:00,53.67,53.68,53.3,53.51,132513.0,53.67,53.68,53.3,53.51,132513.0
2018-12-14 15:00:00,53.46,53.62,53.34,53.37,164190.0,53.46,53.62,53.34,53.37,164190.0
2018-12-14 15:30:00,53.38,53.41,53.17,53.38,420756.0,53.38,53.41,53.17,53.38,420756.0
2018-12-17 09:30:00,52.84,52.94,51.46,51.93,243036.0,52.84,52.94,51.46,51.93,243036.0
2018-12-17 10:00:00,51.87,52.2,51.7,52.1,131985.0,51.87,52.2,51.7,52.1,131985.0
2018-12-17 10:30:00,52.19,52.47,52.02,52.41,109440.0,52.19,52.47,52.02,52.41,109440.0
2018-12-17 11:00:00,52.41,52.81,52.39,52.7,88797.0,52.41,52.81,52.39,52.7,88797.0
2018-12-17 11:30:00,52.68,52.68,52.39,52.63,76353.0,52.68,52.68,52.39,52.63,76353.0
2018-12-17 12:00:00,52.62,52.87,52.38,52.46,78156.0,52.62,52.87,52.38,52.46,78156.0
2018-12-17 12:30:00,52.4,52.43,51.93,51.98,63348.0,52.4,52.43,51.93,51.98,63348.0
2018-12-17 13:00:00,51.99,52.25,51.96,52.1,91740.0,51.99,52.25,51.96,52.1,91740.0
2018-12-17 13:30:00,52.1,52.18,51.72,51.74,125562.0,52.1,52.18,51.72,51.74,125562.0
2018-12-17 14:00:00,51.71,51.8,51.54,51.62,74211.0,51.71,51.8,51.54,51.62,74211.0
2018-12-17 14:30:00,51.64,51.93,51.62,51.73,88956.0,51.64,51.93,51.62,51.73,88956.0
2018-12-17 15:00:00,51.71,51.78,51.46,51.55,174048.0,51.71,51.78,51.46,51.55,174048.0
2018-12-17 15:30:00,51.55,51.74,51.31,51.7,473745.0,51.55,51.74,51.31,51.7,473745.0
2018-12-18 09:30:00,52.73,52.74,52.21,52.56,277545.0,52.73,52.74,52.21,52.56,277545.0
2018-12-18 10:00:00,52.6,52.6,52.06,52.11,107745.0,52.6,52.6,52.06,52.11,107745.0
2018-12-18 10:30:00,52.08,52.5,51.98,52.31,129135.0,52.08,52.5,51.98,52.31,129135.0
2018-12-18 11:00:00,52.33,52.4,51.93,52.01,118509.0,52.33,52.4,51.93,52.01,118509.0
2018-12-18 11:30:00,52.04,52.35,52.0,52.13,94536.0,52.04,52.35,52.0,52.13,94536.0
2018-12-18 12:00:00,52.18,52.44,52.17,52.23,88449.0,52.18,52.44,52.17,52.23,88449.0
2018-12-18 12:30:00,52.24,52.41,52.18,52.34,58383.0,52.24,52.41,52.18,52.34,58383.0
2018-12-18 13:00:00,52.33,52.37,52.1,52.1,101319.0,52.33,52.37,52.1,52.1,101319.0
2018-12-18 13:30:00,52.09,52.17,51.83,51.92,82038.0,52.09,52.17,51.83,51.92,82038.0
2018-12-18 14:00:00,51.96,52.09,51.87,52.0,60948.0,51.96,52.09,51.87,52.0,60948.0
2018-12-18 14:30:00,52.0,52.0,51.61,51.61,151890.0,52.0,52.0,51.61,51.61,151890.0
2018-12-18 15:00:00,51.61,51.92,51.5,51.85,200343.0,51.61,51.92,51.5,51.85,200343.0
2018-12-18 15:30:00,51.88,52.46,51.88,52.02,520857.0,51.88,52.46,51.88,52.02,520857.0
2018-12-19 09:30:00,52.06,52.16,51.56,52.04,268962.0,52.06,52.16,51.56,52.04,268962.0
2018-12-19 10:00:00,52.03,52.26,52.0,52.13,121641.0,52.03,52.26,52.0,52.13,121641.0
2018-12-19 10:30:00,52.13,52.23,51.92,52.04,132870.0,52.13,52.23,51.92,52.04,132870.0
2018-12-19 11:00:00,52.07,52.09,51.84,51.9,134013.0,52.07,52.09,51.84,51.9,134013.0
2018-12-19 11:30:00,51.89,52.31,51.89,52.28,84897.0,51.89,52.31,51.89,52.28,84897.0
2018-12-19 12:00:00,52.28,52.57,52.27,52.39,97776.0,52.28,52.57,52.27,52.39,97776.0
2018-12-19 12:30:00,52.39,52.4,52.13,52.22,62532.0,52.39,52.4,52.13,52.22,62532.0
2018-12-19 13:00:00,52.27,52.43,52.22,52.35,101919.0,52.27,52.43,52.22,52.35,101919.0
2018-12-19 13:30:00,52.35,53.01,52.3,52.9,128316.0,52.35,53.01,52.3,52.9,128316.0
2018-12-19 14:00:00,53.01,53.01,51.73,52.17,190866.0,53.01,53.01,51.73,52.17,190866.0
2018-12-19 14:30:00,52.17,52.45,51.16,51.32,169647.0,52.17,52.45,51.16,51.32,169647.0
2018-12-19 15:00:00,51.34,51.4,50.56,51.0,259398.0,51.34,51.4,50.56,51.0,259398.0
2018-12-19 15:30:00,51.04,51.39,50.8,51.22,478560.0,51.04,51.39,50.8,51.22,478560.0
2018-12-20 09:30:00,51.15,51.43,50.32,50.78,148416.0,51.15,51.43,50.32,50.78,148416.0
2018-12-20 10:00:00,50.8,50.98,50.19,50.22,155466.0,50.8,50.98,50.19,50.22,155466.0
2018-12-20 10:30:00,50.22,50.6,50.06,50.15,170292.0,50.22,50.6,50.06,50.15,170292.0
2018-12-20 11:00:00,50.14,50.2,49.47,49.54,244539.0,50.14,50.2,49.47,49.54,244539.0
2018-12-20 11:30:00,49.6,49.67,48.96,49.15,226296.0,49.6,49.67,48.96,49.15,226296.0
2018-12-20 12:00:00,49.16,49.61,49.16,49.56,239817.0,49.16,49.61,49.16,49.56,239817.0
2018-12-20 12:30:00,49.56,49.82,49.42,49.71,129591.0,49.56,49.82,49.42,49.71,129591.0
2018-12-20 13:00:00,49.66,49.82,49.35,49.57,70752.0,49.66,49.82,49.35,49.57,70752.0
2018-12-20 13:30:00,49.59,49.7,49.44,49.52,59838.0,49.59,49.7,49.44,49.52,59838.0
2018-12-20 14:00:00,49.54,49.59,48.77,49.16,268170.0,49.54,49.59,48.77,49.16,268170.0
2018-12-20 14:30:00,49.17,49.76,48.96,49.46,259587.0,49.17,49.76,48.96,49.46,259587.0
2018-12-20 15:00:00,49.5,49.79,49.29,49.52,311538.0,49.5,49.79,49.29,49.52,311538.0
2018-12-20 15:30:00,49.53,49.75,49.18,49.5,603975.0,49.53,49.75,49.18,49.5,603975.0
2018-12-21 09:30:00,49.51,49.7,49.14,49.35,936723.0,49.51,49.7,49.14,49.35,936723.0
2018-12-21 10:00:00,49.44,50.0,49.07,49.6,244719.0,49.44,50.0,49.07,49.6,244719.0
2018-12-21 10:30:00,49.6,49.68,49.2,49.3,183651.0,49.6,49.68,49.2,49.3,183651.0
2018-12-21 11:00:00,49.3,49.31,48.57,49.03,346290.0,49.3,49.31,48.57,49.03,346290.0
2018-12-21 11:30:00,49.15,49.15,48.5,48.5,268455.0,49.15,49.15,48.5,48.5,268455.0
2018-12-21 12:00:00,48.5,48.54,48.21,48.27,311796.0,48.5,48.54,48.21,48.27,311796.0
2018-12-21 12:30:00,48.25,48.74,48.0,48.32,179031.0,48.25,48.74,48.0,48.32,179031.0
2018-12-21 13:00:00,48.31,48.73,48.25,48.58,105642.0,48.31,48.73,48.25,48.58,105642.0
2018-12-21 13:30:00,48.6,48.71,48.42,48.52,87555.0,48.6,48.71,48.42,48.52,87555.0
2018-12-21 14:00:00,48.49,48.59,48.35,48.38,106698.0,48.49,48.59,48.35,48.38,106698.0
2018-12-21 14:30:00,48.37,48.59,48.22,48.49,163650.0,48.37,48.59,48.22,48.49,163650.0
2018-12-21 15:00:00,48.5,48.55,48.13,48.15,230646.0,48.5,48.55,48.13,48.15,230646.0
2018-12-21 15:30:00,48.16,48.32,47.95,48.08,656712.0,48.16,48.32,47.95,48.08,656712.0
2018-12-24 09:30:00,47.77,48.03,46.55,46.95,259521.0,47.77,48.03,46.55,46.95,259521.0
2018-12-24 10:00:00,46.95,47.09,46.62,46.8,279852.0,46.95,47.09,46.62,46.8,279852.0
2018-12-24 10:30:00,46.83,47.6,46.8,47.26,276975.0,46.83,47.6,46.8,47.26,276975.0
2018-12-24 11:00:00,47.27,47.42,46.99,47.07,164298.0,47.27,47.42,46.99,47.07,164298.0
2018-12-24 11:30:00,47.08,47.33,46.93,47.09,117189.0,47.08,47.33,46.93,47.09,117189.0
2018-12-24 12:00:00,47.12,47.3,46.77,47.01,178260.0,47.12,47.3,46.77,47.01,178260.0
2018-12-24 12:30:00,47.04,47.17,46.62,46.66,401670.0,47.04,47.17,46.62,46.66,401670.0
2018-12-26 09:30:00,46.87,47.4,46.87,47.09,353400.0,46.87,47.4,46.87,47.09,353400.0
2018-12-26 10:00:00,47.04,47.5,46.93,47.44,105051.0,47.04,47.5,46.93,47.44,105051.0
2018-12-26 10:30:00,47.39,47.48,46.84,46.88,147873.0,47.39,47.48,46.84,46.88,147873.0
2018-12-26 11:00:00,46.87,47.45,46.84,47.44,122091.0,46.87,47.45,46.84,47.44,122091.0
2018-12-26 11:30:00,47.39,47.59,47.32,47.57,167220.0,47.39,47.59,47.32,47.57,167220.0
2018-12-26 12:00:00,47.58,48.11,47.5,47.96,182415.0,47.58,48.11,47.5,47.96,182415.0
2018-12-26 12:30:00,47.96,48.18,47.92,48.11,145452.0,47.96,48.18,47.92,48.11,145452.0
2018-12-26 13:00:00,48.13,48.13,47.79,48.05,231675.0,48.13,48.13,47.79,48.05,231675.0
2018-12-26 13:30:00,48.04,48.45,47.97,48.38,81051.0,48.04,48.45,47.97,48.38,81051.0
2018-12-26 14:00:00,48.37,48.4,48.04,48.1,198555.0,48.37,48.4,48.04,48.1,198555.0
2018-12-26 14:30:00,48.12,48.55,48.12,48.55,184173.0,48.12,48.55,48.12,48.55,184173.0
2018-12-26 15:00:00,48.53,48.82,48.44,48.76,820365.0,48.53,48.82,48.44,48.76,820365.0
2018-12-26 15:30:00,48.74,49.37,48.63,49.33,496371.0,48.74,49.37,48.63,49.33,496371.0
2018-12-27 09:30:00,48.64,49.39,48.5,48.81,261087.0,48.64,49.39,48.5,48.81,261087.0
2018-12-27 10:00:00,48.76,49.08,48.47,48.75,144579.0,48.76,49.08,48.47,48.75,144579.0
2018-12-27 10:30:00,48.75,49.0,48.54,48.67,406260.0,48.75,49.0,48.54,48.67,406260.0
2018-12-27 11:00:00,48.68,48.94,48.42,48.91,172623.0,48.68,48.94,48.42,48.91,172623.0
2018-12-27 11:30:00,48.92,49.0,48.51,48.75,237390.0,48.92,49.0,48.51,48.75,237390.0
2018-12-27 12:00:00,48.74,48.97,48.53,48.62,115368.0,48.74,48.97,48.53,48.62,115368.0
2018-12-27 12:30:00,48.62,48.82,48.56,48.77,183138.0,48.62,48.82,48.56,48.77,183138.0
2018-12-27 13:00:00,48.76,48.79,48.52,48.55,91962.0,48.76,48.79,48.52,48.55,91962.0
2018-12-27 13:30:00,48.53,48.62,48.15,48.32,120807.0,48.53,48.62,48.15,48.32,120807.0
2018-12-27 14:00:00,48.32,48.41,48.13,48.3,93372.0,48.32,48.41,48.13,48.3,93372.0
2018-12-27 14:30:00,48.31,48.53,48.22,48.38,596004.0,48.31,48.53,48.22,48.38,596004.0
2018-12-27 15:00:00,48.38,49.07,48.28,49.01,545238.0,48.38,49.07,48.28,49.01,545238.0
2018-12-27 15:30:00,49.04,50.01,48.94,50.01,522264.0,49.04,50.01,48.94,50.01,522264.0
2018-12-28 09:30:00,50.52,50.61,50.11,50.37,158838.0,50.52,50.61,50.11,50.37,158838.0
2018-12-28 10:00:00,50.31,50.43,49.82,49.84,87753.0,50.31,50.43,49.82,49.84,87753.0
2018-12-28 10:30:00,49.77,50.0,49.63,49.8,86961.0,49.77,50.0,49.63,49.8,86961.0
2018-12-28 11:00:00,49.72,50.01,49.66,50.01,91347.0,49.72,50.01,49.66,50.01,91347.0
2018-12-28 11:30:00,50.02,50.18,49.89,50.09,123453.0,50.02,50.18,49.89,50.09,123453.0
2018-12-28 12:00:00,50.1,50.26,49.95,50.11,81939.0,50.1,50.26,49.95,50.11,81939.0
2018-12-28 12:30:00,50.13,50.34,50.09,50.13,72933.0,50.13,50.34,50.09,50.13,72933.0
2018-12-28 13:00:00,50.15,50.33,50.01,50.11,57492.0,50.15,50.33,50.01,50.11,57492.0
2018-12-28 13:30:00,50.13,50.37,49.97,50.28,69261.0,50.13,50.37,49.97,50.28,69261.0
2018-12-28 14:00:00,50.3,50.75,50.28,50.51,101061.0,50.3,50.75,50.28,50.51,101061.0
2018-12-28 14:30:00,50.53,50.81,50.46,50.77,90210.0,50.53,50.81,50.46,50.77,90210.0
2018-12-28 15:00:00,50.73,50.79,49.95,50.09,136260.0,50.73,50.79,49.95,50.09,136260.0
2018-12-28 15:30:00,50.09,50.25,49.91,50.13,350808.0,50.09,50.25,49.91,50.13,350808.0
2018-12-31 09:30:00,50.45,50.98,50.45,50.94,114024.0,50.45,50.98,50.45,50.94,114024.0
2018-12-31 10:00:00,50.92,51.17,50.72,51.03,117681.0,50.92,51.17,50.72,51.03,117681.0
2018-12-31 10:30:00,51.01,51.05,50.59,50.62,62223.0,51.01,51.05,50.59,50.62,62223.0
2018-12-31 11:00:00,50.66,50.96,50.55,50.76,56109.0,50.66,50.96,50.55,50.76,56109.0
2018-12-31 11:30:00,50.74,50.75,50.5,50.68,72240.0,50.74,50.75,50.5,50.68,72240.0
2018-12-31 12:00:00,50.72,50.86,50.65,50.76,50325.0,50.72,50.86,50.65,50.76,50325.0
2018-12-31 12:30:00,50.76,50.98,50.71,50.92,43218.0,50.76,50.98,50.71,50.92,43218.0
2018-12-31 13:00:00,50.93,51.3,50.84,51.26,82416.0,50.93,51.3,50.84,51.26,82416.0
2018-12-31 13:30:00,51.28,51.36,51.02,51.03,72843.0,51.28,51.36,51.02,51.03,72843.0
2018-12-31 14:00:00,50.99,50.99,50.67,50.7,69558.0,50.99,50.99,50.67,50.7,69558.0
2018-12-31 14:30:00,50.67,51.04,50.64,50.86,57960.0,50.67,51.04,50.64,50.86,57960.0
2018-12-31 15:00:00,50.9,50.99,50.74,50.92,75285.0,50.9,50.99,50.74,50.92,75285.0
2018-12-31 15:30:00,50.89,51.07,50.59,51.07,417207.0,50.89,51.07,50.59,51.07,417207.0
2019-01-02 09:30:00,50.64,50.96,50.13,50.4,232842.0,50.64,50.96,50.13,50.4,232842.0
2019-01-02 10:00:00,50.4,50.49,49.9,49.9,137823.0,50.4,50.49,49.9,49.9,137823.0
2019-01-02 10:30:00,49.92,50.01,49.64,49.87,185088.0,49.92,50.01,49.64,49.87,185088.0
2019-01-02 11:00:00,49.87,50.22,49.8,50.03,125487.0,49.87,50.22,49.8,50.03,125487.0
2019-01-02 11:30:00,50.05,50.06,49.65,49.65,99255.0,50.05,50.06,49.65,49.65,99255.0
2019-01-02 12:00:00,49.65,49.7,49.48,49.5,128889.0,49.65,49.7,49.48,49.5,128889.0
2019-01-02 12:30:00,49.51,49.82,49.47,49.8,118257.0,49.51,49.82,49.47,49.8,118257.0
2019-01-02 13:00:00,49.81,50.04,49.81,49.99,50931.0,49.81,50.04,49.81,49.99,50931.0
2019-01-02 13:30:00,50.0,50.05,49.76,49.87,35286.0,50.0,50.05,49.76,49.87,35286.0
2019-01-02 14:00:00,49.87,49.87,49.54,49.54,110568.0,49.87,49.87,49.54,49.54,110568.0
2019-01-02 14:30:00,49.58,49.77,49.5,49.68,151917.0,49.58,49.77,49.5,49.68,151917.0
2019-01-02 15:00:00,49.66,49.76,49.31,49.37,154209.0,49.66,49.76,49.31,49.37,154209.0
2019-01-02 15:30:00,49.37,49.81,49.28,49.75,389199.0,49.37,49.81,49.28,49.75,389199.0
2019-01-03 09:30:00,49.19,49.36,48.39,48.42,273990.0,49.19,49.36,48.39,48.42,273990.0
2019-01-03 10:00:00,48.5,48.55,47.79,48.01,267381.0,48.5,48.55,47.79,48.01,267381.0
2019-01-03 10:30:00,47.99,47.99,46.95,47.59,363822.0,47.99,47.99,46.95,47.59,363822.0
2019-01-03 11:00:00,47.6,48.14,47.56,47.72,222006.0,47.6,48.14,47.56,47.72,222006.0
2019-01-03 11:30:00,47.77,48.54,47.66,48.21,240180.0,47.77,48.54,47.66,48.21,240180.0
2019-01-03 12:00:00,48.22,48.35,47.95,47.95,141657.0,48.22,48.35,47.95,47.95,141657.0
2019-01-03 12:30:00,47.9,48.09,47.85,47.9,160374.0,47.9,48.09,47.85,47.9,160374.0
2019-01-03 13:00:00,47.92,48.02,47.51,47.75,272430.0,47.92,48.02,47.51,47.75,272430.0
2019-01-03 13:30:00,47.74,47.96,47.64,47.73,77856.0,47.74,47.96,47.64,47.73,77856.0
2019-01-03 14:00:00,47.73,48.06,47.68,48.01,150225.0,47.73,48.06,47.68,48.01,150225.0
2019-01-03 14:30:00,48.03,48.06,47.75,47.76,153768.0,48.03,48.06,47.75,47.76,153768.0
2019-01-03 15:00:00,47.74,47.79,47.51,47.7,200991.0,47.74,47.79,47.51,47.7,200991.0
2019-01-03 15:30:00,47.68,48.06,47.62,47.88,865590.0,47.68,48.06,47.62,47.88,865590.0
2019-01-04 09:30:00,48.44,49.0,48.37,48.77,204531.0,48.44,49.0,48.37,48.77,204531.0
2019-01-04 10:00:00,48.83,49.35,48.76,49.3,167868.0,48.83,49.35,48.76,49.3,167868.0
2019-01-04 10:30:00,49.35,49.43,49.14,49.39,167955.0,49.35,49.43,49.14,49.39,167955.0
2019-01-04 11:00:00,49.39,49.56,49.2,49.22,100452.0,49.39,49.56,49.2,49.22,100452.0
2019-01-04 11:30:00,49.18,49.36,49.11,49.36,54738.0,49.18,49.36,49.11,49.36,54738.0
2019-01-04 12:00:00,49.37,49.64,49.28,49.5,67806.0,49.37,49.64,49.28,49.5,67806.0
2019-01-04 12:30:00,49.52,49.75,49.4,49.66,48288.0,49.52,49.75,49.4,49.66,48288.0
2019-01-04 13:00:00,49.67,49.79,49.6,49.66,107070.0,49.67,49.79,49.6,49.66,107070.0
2019-01-04 13:30:00,49.66,49.74,49.48,49.55,106986.0,49.66,49.74,49.48,49.55,106986.0
2019-01-04 14:00:00,49.56,49.56,49.28,49.43,83703.0,49.56,49.56,49.28,49.43,83703.0
2019-01-04 14:30:00,49.43,49.53,49.28,49.29,225594.0,49.43,49.53,49.28,49.29,225594.0
2019-01-04 15:00:00,49.29,49.56,49.29,49.41,208488.0,49.29,49.56,49.29,49.41,208488.0
2019-01-04 15:30:00,49.44,49.67,49.39,49.57,531714.0,49.44,49.67,49.39,49.57,531714.0
2019-01-07 09:30:00,49.38,49.9,49.38,49.58,322074.0,49.38,49.9,49.38,49.58,322074.0
2019-01-07 10:00:00,49.74,50.0,49.54,49.56,140130.0,49.74,50.0,49.54,49.56,140130.0
2019-01-07 10:30:00,49.57,49.86,49.56,49.74,247032.0,49.57,49.86,49.56,49.74,247032.0
2019-01-07 11:00:00,49.74,50.06,49.7,49.92,122376.0,49.74,50.06,49.7,49.92,122376.0
2019-01-07 11:30:00,49.9,50.33,49.89,50.32,118677.0,49.9,50.33,49.89,50.32,118677.0
2019-01-07 12:00:00,50.33,50.4,50.16,50.37,83952.0,50.33,50.4,50.16,50.37,83952.0
2019-01-07 12:30:00,50.36,50.52,50.17,50.2,161355.0,50.36,50.52,50.17,50.2,161355.0
2019-01-07 13:00:00,50.2,50.38,50.18,50.38,97389.0,50.2,50.38,50.18,50.38,97389.0
2019-01-07 13:30:00,50.35,50.35,49.93,49.95,126030.0,50.35,50.35,49.93,49.95,126030.0
2019-01-07 14:00:00,49.95,50.04,49.75,49.79,101274.0,49.95,50.04,49.75,49.79,101274.0
2019-01-07 14:30:00,49.8,49.84,49.69,49.73,114840.0,49.8,49.84,49.69,49.73,114840.0
2019-01-07 15:00:00,49.74,49.83,49.72,49.8,195177.0,49.74,49.83,49.72,49.8,195177.0
2019-01-07 15:30:00,49.81,49.98,49.73,49.91,305220.0,49.81,49.98,49.73,49.91,305220.0
2019-01-08 09:30:00,50.48,50.75,50.29,50.44,201624.0,50.48,50.75,50.29,50.44,201624.0
2019-01-08 10:00:00,50.45,50.52,50.12,50.23,100944.0,50.45,50.52,50.12,50.23,100944.0
2019-01-08 10:30:00,50.26,50.32,49.59,49.7,110559.0,50.26,50.32,49.59,49.7,110559.0
2019-01-08 11:00:00,49.7,50.02,49.68,49.87,108093.0,49.7,50.02,49.68,49.87,108093.0
2019-01-08 11:30:00,49.87,50.01,49.78,49.97,104490.0,49.87,50.01,49.78,49.97,104490.0
2019-01-08 12:00:00,49.95,50.01,49.74,49.93,133272.0,49.95,50.01,49.74,49.93,133272.0
2019-01-08 12:30:00,49.97,50.07,49.79,50.04,87561.0,49.97,50.07,49.79,50.04,87561.0
2019-01-08 13:00:00,50.05,50.19,49.98,50.13,63804.0,50.05,50.19,49.98,50.13,63804.0
2019-01-08 13:30:00,50.12,50.45,50.1,50.43,130446.0,50.12,50.45,50.1,50.43,130446.0
2019-01-08 14:00:00,50.42,50.59,50.41,50.46,108063.0,50.42,50.59,50.41,50.46,108063.0
2019-01-08 14:30:00,50.48,50.68,50.44,50.68,137544.0,50.48,50.68,50.44,50.68,137544.0
2019-01-08 15:00:00,50.67,50.86,50.58,50.85,143184.0,50.67,50.86,50.58,50.85,143184.0
2019-01-08 15:30:00,50.86,51.04,50.84,50.87,537969.0,50.86,51.04,50.84,50.87,537969.0
2019-01-09 09:30:00,51.27,51.82,51.24,51.78,289227.0,51.27,51.82,51.24,51.78,289227.0
2019-01-09 10:00:00,51.83,52.12,51.63,51.97,175134.0,51.83,52.12,51.63,51.97,175134.0
2019-01-09 10:30:00,51.97,51.97,51.52,51.75,145929.0,51.97,51.97,51.52,51.75,145929.0
2019-01-09 11:00:00,51.74,52.09,51.71,51.94,103548.0,51.74,52.09,51.71,51.94,103548.0
2019-01-09 11:30:00,51.94,52.27,51.77,52.27,122055.0,51.94,52.27,51.77,52.27,122055.0
2019-01-09 12:00:00,52.25,52.44,52.01,52.02,148185.0,52.25,52.44,52.01,52.02,148185.0
2019-01-09 12:30:00,52.01,52.17,51.91,52.05,93165.0,52.01,52.17,51.91,52.05,93165.0
2019-01-09 13:00:00,52.05,52.07,51.78,51.8,93303.0,52.05,52.07,51.78,51.8,93303.0
2019-01-09 13:30:00,51.82,51.83,51.45,51.66,117000.0,51.82,51.83,51.45,51.66,117000.0
2019-01-09 14:00:00,51.69,52.04,51.6,51.71,109434.0,51.69,52.04,51.6,51.71,109434.0
2019-01-09 14:30:00,51.67,51.94,51.63,51.91,73980.0,51.67,51.94,51.63,51.91,73980.0
2019-01-09 15:00:00,51.89,51.96,51.83,51.85,129048.0,51.89,51.96,51.83,51.85,129048.0
2019-01-09 15:30:00,51.85,51.92,51.33,51.45,622365.0,51.85,51.92,51.33,51.45,622365.0
2019-01-10 09:30:00,51.29,51.58,50.97,51.08,163119.0,51.29,51.58,50.97,51.08,163119.0
2019-01-10 10:00:00,51.1,51.26,50.93,51.24,124398.0,51.1,51.26,50.93,51.24,124398.0
2019-01-10 10:30:00,51.21,51.26,50.99,51.07,150366.0,51.21,51.26,50.99,51.07,150366.0
2019-01-10 11:00:00,51.06,51.22,50.92,50.92,102906.0,51.06,51.22,50.92,50.92,102906.0
2019-01-10 11:30:00,50.94,51.21,50.92,51.09,191937.0,50.94,51.21,50.92,51.09,191937.0
2019-01-10 12:00:00,51.07,51.25,51.06,51.22,143484.0,51.07,51.25,51.06,51.22,143484.0
2019-01-10 12:30:00,51.22,51.48,51.22,51.4,50631.0,51.22,51.48,51.22,51.4,50631.0
2019-01-10 13:00:00,51.37,51.37,51.07,51.2,73146.0,51.37,51.37,51.07,51.2,73146.0
2019-01-10 13:30:00,51.22,51.26,51.14,51.23,78585.0,51.22,51.26,51.14,51.23,78585.0
2019-01-10 14:00:00,51.25,51.67,51.25,51.53,91956.0,51.25,51.67,51.25,51.53,91956.0
2019-01-10 14:30:00,51.51,51.55,51.38,51.43,84714.0,51.51,51.55,51.38,51.43,84714.0
2019-01-10 15:00:00,51.46,51.66,51.45,51.61,98196.0,51.46,51.66,51.45,51.61,98196.0
2019-01-10 15:30:00,51.63,51.9,51.61,51.69,418089.0,51.63,51.9,51.61,51.69,418089.0
2019-01-11 09:30:00,51.46,51.5,50.81,50.91,127584.0,51.46,51.5,50.81,50.91,127584.0
2019-01-11 10:00:00,50.95,50.99,50.59,50.61,156186.0,50.95,50.99,50.59,50.61,156186.0
2019-01-11 10:30:00,50.61,50.76,50.46,50.64,163605.0,50.61,50.76,50.46,50.64,163605.0
2019-01-11 11:00:00,50.65,50.72,50.49,50.61,119655.0,50.65,50.72,50.49,50.61,119655.0
2019-01-11 11:30:00,50.63,50.71,50.54,50.68,161412.0,50.63,50.71,50.54,50.68,161412.0
2019-01-11 12:00:00,50.68,50.74,50.63,50.63,138066.0,50.68,50.74,50.63,50.63,138066.0
2019-01-11 12:30:00,50.63,50.72,50.41,50.42,83967.0,50.63,50.72,50.41,50.42,83967.0
2019-01-11 13:00:00,50.46,50.66,50.41,50.64,84792.0,50.46,50.66,50.41,50.64,84792.0
2019-01-11 13:30:00,50.64,50.67,50.52,50.52,103005.0,50.64,50.67,50.52,50.52,103005.0
2019-01-11 14:00:00,50.5,50.73,50.47,50.7,252834.0,50.5,50.73,50.47,50.7,252834.0
2019-01-11 14:30:00,50.7,51.03,50.7,50.81,235062.0,50.7,51.03,50.7,50.81,235062.0
2019-01-11 15:00:00,50.82,50.95,50.74,50.75,102807.0,50.82,50.95,50.74,50.75,102807.0
2019-01-11 15:30:00,50.76,50.94,50.74,50.93,409269.0,50.76,50.94,50.74,50.93,409269.0
2019-01-14 09:30:00,50.37,50.65,50.01,50.57,204390.0,50.37,50.65,50.01,50.57,204390.0
2019-01-14 10:00:00,50.57,50.61,50.12,50.16,253299.0,50.57,50.61,50.12,50.16,253299.0
2019-01-14 10:30:00,50.15,50.36,50.11,50.27,90432.0,50.15,50.36,50.11,50.27,90432.0
2019-01-14 11:00:00,50.25,50.28,50.16,50.21,166629.0,50.25,50.28,50.16,50.21,166629.0
2019-01-14 11:30:00,50.24,50.42,50.17,50.27,140277.0,50.24,50.42,50.17,50.27,140277.0
2019-01-14 12:00:00,50.24,50.33,50.15,50.31,104595.0,50.24,50.33,50.15,50.31,104595.0
2019-01-14 12:30:00,50.31,50.32,50.2,50.2,63954.0,50.31,50.32,50.2,50.2,63954.0
2019-01-14 13:00:00,50.2,50.25,50.16,50.18,103992.0,50.2,50.25,50.16,50.18,103992.0
2019-01-14 13:30:00,50.19,50.25,50.14,50.19,121149.0,50.19,50.25,50.14,50.19,121149.0
2019-01-14 14:00:00,50.19,50.23,50.15,50.17,168693.0,50.19,50.23,50.15,50.17,168693.0
2019-01-14 14:30:00,50.19,50.2,49.95,49.97,180405.0,50.19,50.2,49.95,49.97,180405.0
2019-01-14 15:00:00,49.96,50.02,49.89,49.9,284706.0,49.96,50.02,49.89,49.9,284706.0
2019-01-14 15:30:00,49.9,50.06,49.8,49.82,650424.0,49.9,50.06,49.8,49.82,650424.0
2019-01-15 09:30:00,51.71,53.58,51.67,53.29,1275522.0,51.71,53.58,51.67,53.29,1275522.0
2019-01-15 10:00:00,53.25,53.87,53.15,53.87,440979.0,53.25,53.87,53.15,53.87,440979.0
2019-01-15 10:30:00,53.86,54.08,53.47,53.47,477582.0,53.86,54.08,53.47,53.47,477582.0
2019-01-15 11:00:00,53.5,53.66,53.16,53.22,532563.0,53.5,53.66,53.16,53.22,532563.0
2019-01-15 11:30:00,53.17,53.67,53.04,53.64,805692.0,53.17,53.67,53.04,53.64,805692.0
2019-01-15 12:00:00,53.65,53.81,53.56,53.58,281601.0,53.65,53.81,53.56,53.58,281601.0
2019-01-15 12:30:00,53.54,53.7,53.49,53.67,147012.0,53.54,53.7,53.49,53.67,147012.0
2019-01-15 13:00:00,53.68,53.69,53.33,53.34,157164.0,53.68,53.69,53.33,53.34,157164.0
2019-01-15 13:30:00,53.34,53.74,53.34,53.68,333903.0,53.34,53.74,53.34,53.68,333903.0
2019-01-15 14:00:00,53.69,53.78,53.57,53.59,177918.0,53.69,53.78,53.57,53.59,177918.0
2019-01-15 14:30:00,53.56,53.95,53.47,53.94,253017.0,53.56,53.95,53.47,53.94,253017.0
2019-01-15 15:00:00,53.94,54.13,53.88,54.08,328647.0,53.94,54.13,53.88,54.08,328647.0
2019-01-15 15:30:00,54.08,54.26,53.97,54.04,1028781.0,54.08,54.26,53.97,54.04,1028781.0
2019-01-16 09:30:00,54.01,54.29,52.69,53.18,923220.0,54.01,54.29,52.69,53.18,923220.0
2019-01-16 10:00:00,53.16,53.24,52.7,52.75,290067.0,53.16,53.24,52.7,52.75,290067.0
2019-01-16 10:30:00,52.74,52.86,52.46,52.67,354786.0,52.74,52.86,52.46,52.67,354786.0
2019-01-16 11:00:00,52.65,52.97,52.5,52.85,128805.0,52.65,52.97,52.5,52.85,128805.0
2019-01-16 11:30:00,52.85,52.86,52.58,52.7,102831.0,52.85,52.86,52.58,52.7,102831.0
2019-01-16 12:00:00,52.7,53.05,52.7,52.93,168978.0,52.7,53.05,52.7,52.93,168978.0
2019-01-16 12:30:00,52.91,52.95,52.66,52.72,271761.0,52.91,52.95,52.66,52.72,271761.0
2019-01-16 13:00:00,52.71,52.71,52.0,52.22,294075.0,52.71,52.71,52.0,52.22,294075.0
2019-01-16 13:30:00,52.21,52.51,52.07,52.42,205593.0,52.21,52.51,52.07,52.42,205593.0
2019-01-16 14:00:00,52.42,52.57,52.37,52.52,152451.0,52.42,52.57,52.37,52.52,152451.0
2019-01-16 14:30:00,52.52,52.63,52.42,52.43,314637.0,52.52,52.63,52.42,52.43,314637.0
2019-01-16 15:00:00,52.42,52.64,52.42,52.61,262884.0,52.42,52.64,52.42,52.61,262884.0
2019-01-16 15:30:00,52.61,52.66,52.21,52.22,1022745.0,52.61,52.66,52.21,52.22,1022745.0
2019-01-17 09:30:00,52.28,52.78,52.0,52.55,384738.0,52.28,52.78,52.0,52.55,384738.0
2019-01-17 10:00:00,52.56,52.83,52.32,52.57,161844.0,52.56,52.83,52.32,52.57,161844.0
2019-01-17 10:30:00,52.56,52.73,52.47,52.67,122424.0,52.56,52.73,52.47,52.67,122424.0
2019-01-17 11:00:00,52.7,52.96,52.69,52.83,142140.0,52.7,52.96,52.69,52.83,142140.0
2019-01-17 11:30:00,52.82,52.9,52.73,52.9,127527.0,52.82,52.9,52.73,52.9,127527.0
2019-01-17 12:00:00,52.9,53.16,52.84,53.13,181242.0,52.9,53.16,52.84,53.13,181242.0
2019-01-17 12:30:00,53.14,53.2,53.04,53.04,75171.0,53.14,53.2,53.04,53.04,75171.0
2019-01-17 13:00:00,53.03,53.3,52.97,53.18,344547.0,53.03,53.3,52.97,53.18,344547.0
2019-01-17 13:30:00,53.2,53.35,53.18,53.34,202470.0,53.2,53.35,53.18,53.34,202470.0
2019-01-17 14:00:00,53.33,53.42,53.15,53.15,325968.0,53.33,53.42,53.15,53.15,325968.0
2019-01-17 14:30:00,53.14,53.47,53.01,53.25,517146.0,53.14,53.47,53.01,53.25,517146.0
2019-01-17 15:00:00,53.28,53.28,53.1,53.27,233127.0,53.28,53.28,53.1,53.27,233127.0
2019-01-17 15:30:00,53.27,53.37,53.02,53.04,722181.0,53.27,53.37,53.02,53.04,722181.0
2019-01-18 09:30:00,54.33,54.67,54.27,54.44,1030566.0,54.33,54.67,54.27,54.44,1030566.0
2019-01-18 10:00:00,54.43,54.76,54.33,54.72,221763.0,54.43,54.76,54.33,54.72,221763.0
2019-01-18 10:30:00,54.72,54.98,54.72,54.97,160194.0,54.72,54.98,54.72,54.97,160194.0
2019-01-18 11:00:00,54.99,55.47,54.96,55.42,305250.0,54.99,55.47,54.96,55.42,305250.0
2019-01-18 11:30:00,55.42,55.48,55.17,55.33,236118.0,55.42,55.48,55.17,55.33,236118.0
2019-01-18 12:00:00,55.33,56.1,55.33,56.07,475086.0,55.33,56.1,55.33,56.07,475086.0
2019-01-18 12:30:00,56.07,56.18,55.76,55.85,532302.0,56.07,56.18,55.76,55.85,532302.0
2019-01-18 13:00:00,55.85,55.91,55.52,55.52,265539.0,55.85,55.91,55.52,55.52,265539.0
2019-01-18 13:30:00,55.52,55.58,55.13,55.54,370320.0,55.52,55.58,55.13,55.54,370320.0
2019-01-18 14:00:00,55.56,55.82,55.47,55.82,327843.0,55.56,55.82,55.47,55.82,327843.0
2019-01-18 14:30:00,55.82,55.9,55.57,55.88,286818.0,55.82,55.9,55.57,55.88,286818.0
2019-01-18 15:00:00,55.86,56.04,55.82,55.97,357000.0,55.86,56.04,55.82,55.97,357000.0
2019-01-18 15:30:00,55.97,56.16,55.94,56.13,830748.0,55.97,56.16,55.94,56.13,830748.0
2019-01-22 09:30:00,55.86,56.0,55.4,55.81,502707.0,55.86,56.0,55.4,55.81,502707.0
2019-01-22 10:00:00,55.78,55.95,55.36,55.78,374106.0,55.78,55.95,55.36,55.78,374106.0
2019-01-22 10:30:00,55.79,55.9,55.66,55.81,289653.0,55.79,55.9,55.66,55.81,289653.0
2019-01-22 11:00:00,55.78,55.88,55.67,55.79,262575.0,55.78,55.88,55.67,55.79,262575.0
2019-01-22 11:30:00,55.78,55.85,55.71,55.75,128682.0,55.78,55.85,55.71,55.75,128682.0
2019-01-22 12:00:00,55.74,56.02,55.74,56.02,159492.0,55.74,56.02,55.74,56.02,159492.0
2019-01-22 12:30:00,55.99,56.03,55.77,55.85,96606.0,55.99,56.03,55.77,55.85,96606.0
2019-01-22 13:00:00,55.83,55.84,55.72,55.78,101421.0,55.83,55.84,55.72,55.78,101421.0
2019-01-22 13:30:00,55.77,55.88,55.75,55.84,105462.0,55.77,55.88,55.75,55.84,105462.0
2019-01-22 14:00:00,55.83,55.83,55.72,55.8,204684.0,55.83,55.83,55.72,55.8,204684.0
2019-01-22 14:30:00,55.78,55.82,55.64,55.78,307308.0,55.78,55.82,55.64,55.78,307308.0
2019-01-22 15:00:00,55.82,55.93,55.74,55.93,179895.0,55.82,55.93,55.74,55.93,179895.0
2019-01-22 15:30:00,55.93,56.13,55.76,56.11,459282.0,55.93,56.13,55.76,56.11,459282.0
2019-01-23 09:30:00,56.32,56.5,55.88,56.5,344583.0,56.32,56.5,55.88,56.5,344583.0
2019-01-23 10:00:00,56.56,56.58,55.91,55.91,194532.0,56.56,56.58,55.91,55.91,194532.0
2019-01-23 10:30:00,55.89,56.04,55.75,55.96,443490.0,55.89,56.04,55.75,55.96,443490.0
2019-01-23 11:00:00,55.93,56.1,55.51,55.77,411792.0,55.93,56.1,55.51,55.77,411792.0
2019-01-23 11:30:00,55.82,55.86,55.64,55.72,427911.0,55.82,55.86,55.64,55.72,427911.0
2019-01-23 12:00:00,55.71,55.81,55.25,55.62,348483.0,55.71,55.81,55.25,55.62,348483.0
2019-01-23 12:30:00,55.64,55.71,55.56,55.68,116028.0,55.64,55.71,55.56,55.68,116028.0
2019-01-23 13:00:00,55.68,55.85,55.62,55.78,90663.0,55.68,55.85,55.62,55.78,90663.0
2019-01-23 13:30:00,55.8,55.96,55.77,55.9,93969.0,55.8,55.96,55.77,55.9,93969.0
2019-01-23 14:00:00,55.92,56.15,55.88,56.13,150732.0,55.92,56.15,55.88,56.13,150732.0
2019-01-23 14:30:00,56.07,56.13,55.67,55.68,112383.0,56.07,56.13,55.67,55.68,112383.0
2019-01-23 15:00:00,55.72,55.92,55.71,55.87,91476.0,55.72,55.92,55.71,55.87,91476.0
2019-01-23 15:30:00,55.88,55.9,55.74,55.89,295989.0,55.88,55.9,55.74,55.89,295989.0
2019-01-24 09:30:00,55.86,56.36,55.76,55.92,315522.0,55.86,56.36,55.76,55.92,315522.0
2019-01-24 10:00:00,55.91,56.37,55.86,56.3,175332.0,55.91,56.37,55.86,56.3,175332.0
2019-01-24 10:30:00,56.29,56.36,56.07,56.14,87078.0,56.29,56.36,56.07,56.14,87078.0
2019-01-24 11:00:00,56.13,56.23,56.04,56.22,93147.0,56.13,56.23,56.04,56.22,93147.0
2019-01-24 11:30:00,56.21,56.29,56.16,56.26,69213.0,56.21,56.29,56.16,56.26,69213.0
2019-01-24 12:00:00,56.25,56.5,56.19,56.41,137400.0,56.25,56.5,56.19,56.41,137400.0
2019-01-24 12:30:00,56.41,56.55,56.38,56.41,128049.0,56.41,56.55,56.38,56.41,128049.0
2019-01-24 13:00:00,56.39,56.45,56.22,56.36,94455.0,56.39,56.45,56.22,56.36,94455.0
2019-01-24 13:30:00,56.36,56.47,56.34,56.45,53472.0,56.36,56.47,56.34,56.45,53472.0
2019-01-24 14:00:00,56.42,56.57,56.28,56.56,139257.0,56.42,56.57,56.28,56.56,139257.0
2019-01-24 14:30:00,56.53,56.66,56.47,56.63,95358.0,56.53,56.66,56.47,56.63,95358.0
2019-01-24 15:00:00,56.61,56.7,56.45,56.5,474810.0,56.61,56.7,56.45,56.5,474810.0
2019-01-24 15:30:00,56.52,56.52,56.34,56.4,661659.0,56.52,56.52,56.34,56.4,661659.0
2019-01-25 09:30:00,56.92,56.93,56.42,56.62,330273.0,56.92,56.93,56.42,56.62,330273.0
2019-01-25 10:00:00,56.62,56.77,56.49,56.71,188793.0,56.62,56.77,56.49,56.71,188793.0
2019-01-25 10:30:00,56.71,56.84,56.65,56.81,136197.0,56.71,56.84,56.65,56.81,136197.0
2019-01-25 11:00:00,56.8,56.85,56.66,56.67,92295.0,56.8,56.85,56.66,56.67,92295.0
2019-01-25 11:30:00,56.66,56.87,56.64,56.82,99435.0,56.66,56.87,56.64,56.82,99435.0
2019-01-25 12:00:00,56.82,56.84,56.66,56.82,80244.0,56.82,56.84,56.66,56.82,80244.0
2019-01-25 12:30:00,56.79,56.93,56.61,56.69,114396.0,56.79,56.93,56.61,56.69,114396.0
2019-01-25 13:00:00,56.7,56.74,56.6,56.73,172044.0,56.7,56.74,56.6,56.73,172044.0
2019-01-25 13:30:00,56.72,56.83,56.67,56.79,122424.0,56.72,56.83,56.67,56.79,122424.0
2019-01-25 14:00:00,56.79,56.85,56.71,56.76,117843.0,56.79,56.85,56.71,56.76,117843.0
2019-01-25 14:30:00,56.76,56.82,56.74,56.77,106179.0,56.76,56.82,56.74,56.77,106179.0
2019-01-25 15:00:00,56.76,56.88,56.74,56.82,173031.0,56.76,56.88,56.74,56.82,173031.0
2019-01-25 15:30:00,56.81,56.97,56.77,56.88,505083.0,56.81,56.97,56.77,56.88,505083.0
2019-01-28 09:30:00,56.2,56.34,56.0,56.29,537468.0,56.2,56.34,56.0,56.29,537468.0
2019-01-28 10:00:00,56.28,56.69,56.22,56.52,122769.0,56.28,56.69,56.22,56.52,122769.0
2019-01-28 10:30:00,56.5,56.55,56.23,56.27,73887.0,56.5,56.55,56.23,56.27,73887.0
2019-01-28 11:00:00,56.3,56.56,56.27,56.51,120306.0,56.3,56.56,56.27,56.51,120306.0
2019-01-28 11:30:00,56.47,56.52,56.21,56.31,119163.0,56.47,56.52,56.21,56.31,119163.0
2019-01-28 12:00:00,56.29,56.44,55.87,56.23,318147.0,56.29,56.44,55.87,56.23,318147.0
2019-01-28 12:30:00,56.29,56.3,55.95,55.95,159330.0,56.29,56.3,55.95,55.95,159330.0
2019-01-28 13:00:00,55.95,56.26,55.86,56.19,247671.0,55.95,56.26,55.86,56.19,247671.0
2019-01-28 13:30:00,56.21,56.27,55.99,56.04,168681.0,56.21,56.27,55.99,56.04,168681.0
2019-01-28 14:00:00,56.04,56.07,55.81,55.94,85944.0,56.04,56.07,55.81,55.94,85944.0
2019-01-28 14:30:00,55.93,56.08,55.87,56.03,75243.0,55.93,56.08,55.87,56.03,75243.0
2019-01-28 15:00:00,56.05,56.13,55.94,56.04,101664.0,56.05,56.13,55.94,56.04,101664.0
2019-01-28 15:30:00,56.03,56.15,55.98,56.11,325287.0,56.03,56.15,55.98,56.11,325287.0
2019-01-29 09:30:00,56.03,56.1,55.49,55.59,181935.0,56.03,56.1,55.49,55.59,181935.0
2019-01-29 10:00:00,55.66,55.93,55.63,55.79,138843.0,55.66,55.93,55.63,55.79,138843.0
2019-01-29 10:30:00,55.79,55.79,55.31,55.41,176229.0,55.79,55.79,55.31,55.41,176229.0
2019-01-29 11:00:00,55.39,55.78,55.36,55.62,95007.0,55.39,55.78,55.36,55.62,95007.0
2019-01-29 11:30:00,55.66,55.76,55.64,55.72,102255.0,55.66,55.76,55.64,55.72,102255.0
2019-01-29 12:00:00,55.72,55.99,55.71,55.96,100083.0,55.72,55.99,55.71,55.96,100083.0
2019-01-29 12:30:00,55.92,55.98,55.81,55.92,70986.0,55.92,55.98,55.81,55.92,70986.0
2019-01-29 13:00:00,55.93,55.93,55.75,55.84,40224.0,55.93,55.93,55.75,55.84,40224.0
2019-01-29 13:30:00,55.86,55.94,55.84,55.88,93480.0,55.86,55.94,55.84,55.88,93480.0
2019-01-29 14:00:00,55.87,55.9,55.61,55.66,92829.0,55.87,55.9,55.61,55.66,92829.0
2019-01-29 14:30:00,55.68,55.71,55.53,55.58,139767.0,55.68,55.71,55.53,55.58,139767.0
2019-01-29 15:00:00,55.57,55.66,55.5,55.52,213651.0,55.57,55.66,55.5,55.52,213651.0
2019-01-29 15:30:00,55.53,55.57,55.33,55.38,678987.0,55.53,55.57,55.33,55.38,678987.0
2019-01-30 09:30:00,55.48,55.98,55.38,55.39,245493.0,55.48,55.98,55.38,55.39,245493.0
2019-01-30 10:00:00,55.45,55.71,55.4,55.67,131202.0,55.45,55.71,55.4,55.67,131202.0
2019-01-30 10:30:00,55.66,55.82,55.61,55.71,70785.0,55.66,55.82,55.61,55.71,70785.0
2019-01-30 11:00:00,55.71,55.84,55.67,55.84,77346.0,55.71,55.84,55.67,55.84,77346.0
2019-01-30 11:30:00,55.84,56.03,55.81,56.03,49098.0,55.84,56.03,55.81,56.03,49098.0
2019-01-30 12:00:00,56.03,56.13,55.96,56.05,74748.0,56.03,56.13,55.96,56.05,74748.0
2019-01-30 12:30:00,56.05,56.07,55.67,55.72,103920.0,56.05,56.07,55.67,55.72,103920.0
2019-01-30 13:00:00,55.71,55.77,55.54,55.56,105564.0,55.71,55.77,55.54,55.56,105564.0
2019-01-30 13:30:00,55.56,55.67,55.5,55.63,79353.0,55.56,55.67,55.5,55.63,79353.0
2019-01-30 14:00:00,55.64,56.24,55.57,56.19,251604.0,55.64,56.24,55.57,56.19,251604.0
2019-01-30 14:30:00,56.19,56.43,56.04,56.36,148257.0,56.19,56.43,56.04,56.36,148257.0
2019-01-30 15:00:00,56.36,56.38,56.0,56.15,188724.0,56.36,56.38,56.0,56.15,188724.0
2019-01-30 15:30:00,56.13,56.41,56.11,56.27,434943.0,56.13,56.41,56.11,56.27,434943.0
2019-01-31 09:30:00,56.08,56.63,55.7,56.56,272325.0,56.08,56.63,55.7,56.56,272325.0
2019-01-31 10:00:00,56.57,57.2,56.56,57.14,230151.0,56.57,57.2,56.56,57.14,230151.0
2019-01-31 10:30:00,57.16,57.26,56.89,56.94,175323.0,57.16,57.26,56.89,56.94,175323.0
2019-01-31 11:00:00,56.95,57.24,56.95,57.18,117753.0,56.95,57.24,56.95,57.18,117753.0
2019-01-31 11:30:00,57.15,57.37,57.08,57.32,264189.0,57.15,57.37,57.08,57.32,264189.0
2019-01-31 12:00:00,57.31,57.31,57.06,57.12,205941.0,57.31,57.31,57.06,57.12,205941.0
2019-01-31 12:30:00,57.12,57.16,56.7,56.82,121596.0,57.12,57.16,56.7,56.82,121596.0
2019-01-31 13:00:00,56.82,56.88,56.75,56.77,83445.0,56.82,56.88,56.75,56.77,83445.0
2019-01-31 13:30:00,56.76,56.78,56.57,56.77,153984.0,56.76,56.78,56.57,56.77,153984.0
2019-01-31 14:00:00,56.79,56.79,56.63,56.65,129606.0,56.79,56.79,56.63,56.65,129606.0
2019-01-31 14:30:00,56.66,56.76,56.5,56.65,164424.0,56.66,56.76,56.5,56.65,164424.0
2019-01-31 15:00:00,56.65,56.67,56.46,56.6,253674.0,56.65,56.67,56.46,56.6,253674.0
2019-01-31 15:30:00,56.6,56.87,56.49,56.79,596403.0,56.6,56.87,56.49,56.79,596403.0
2019-02-01 09:30:00,55.84,56.75,54.36,56.26,666705.0,55.84,56.75,54.36,56.26,666705.0
2019-02-01 10:00:00,56.26,57.16,56.15,56.74,363657.0,56.26,57.16,56.15,56.74,363657.0
2019-02-01 10:30:00,56.74,57.1,56.32,56.61,360447.0,56.74,57.1,56.32,56.61,360447.0
2019-02-01 11:00:00,56.61,56.65,56.24,56.3,328065.0,56.61,56.65,56.24,56.3,328065.0
2019-02-01 11:30:00,56.27,56.36,56.03,56.25,191517.0,56.27,56.36,56.03,56.25,191517.0
2019-02-01 12:00:00,56.24,56.29,55.98,56.14,256131.0,56.24,56.29,55.98,56.14,256131.0
2019-02-01 12:30:00,56.11,56.21,55.9,56.06,162849.0,56.11,56.21,55.9,56.06,162849.0
2019-02-01 13:00:00,56.06,56.19,55.9,56.11,225705.0,56.06,56.19,55.9,56.11,225705.0
2019-02-01 13:30:00,56.08,56.11,55.63,55.68,289980.0,56.08,56.11,55.63,55.68,289980.0
2019-02-01 14:00:00,55.68,55.9,55.56,55.9,552018.0,55.68,55.9,55.56,55.9,552018.0
2019-02-01 14:30:00,55.88,56.12,55.66,55.84,430998.0,55.88,56.12,55.66,55.84,430998.0
2019-02-01 15:00:00,55.84,55.94,55.71,55.9,346905.0,55.84,55.94,55.71,55.9,346905.0
2019-02-01 15:30:00,55.91,56.28,55.86,56.22,818106.0,55.91,56.28,55.86,56.22,818106.0
2019-02-04 09:30:00,56.37,56.47,55.97,56.01,371748.0,56.37,56.47,55.97,56.01,371748.0
2019-02-04 10:00:00,55.98,55.99,55.59,55.69,142137.0,55.98,55.99,55.59,55.69,142137.0
2019-02-04 10:30:00,55.7,55.73,55.38,55.56,142938.0,55.7,55.73,55.38,55.56,142938.0
2019-02-04 11:00:00,55.59,56.13,55.58,56.06,215667.0,55.59,56.13,55.58,56.06,215667.0
2019-02-04 11:30:00,56.08,56.36,55.94,56.34,142575.0,56.08,56.36,55.94,56.34,142575.0
2019-02-04 12:00:00,56.33,56.53,56.33,56.51,147705.0,56.33,56.53,56.33,56.51,147705.0
2019-02-04 12:30:00,56.51,56.71,56.4,56.66,112344.0,56.51,56.71,56.4,56.66,112344.0
2019-02-04 13:00:00,56.67,56.78,56.53,56.72,135507.0,56.67,56.78,56.53,56.72,135507.0
2019-02-04 13:30:00,56.71,56.86,56.56,56.58,109161.0,56.71,56.86,56.56,56.58,109161.0
2019-02-04 14:00:00,56.57,56.89,56.57,56.76,174612.0,56.57,56.89,56.57,56.76,174612.0
2019-02-04 14:30:00,56.75,56.79,56.6,56.79,139581.0,56.75,56.79,56.6,56.79,139581.0
2019-02-04 15:00:00,56.79,57.11,56.76,57.08,314049.0,56.79,57.11,56.76,57.08,314049.0
2019-02-04 15:30:00,57.09,57.21,56.93,57.09,711900.0,57.09,57.21,56.93,57.09,711900.0
2019-02-05 09:30:00,57.23,57.48,57.04,57.48,245697.0,57.23,57.48,57.04,57.48,245697.0
2019-02-05 10:00:00,57.39,57.57,57.31,57.34,311475.0,57.39,57.57,57.31,57.34,311475.0
2019-02-05 10:30:00,57.34,57.35,57.03,57.12,402600.0,57.34,57.35,57.03,57.12,402600.0
2019-02-05 11:00:00,57.12,57.41,57.09,57.35,146742.0,57.12,57.41,57.09,57.35,146742.0
2019-02-05 11:30:00,57.36,57.47,57.14,57.33,128643.0,57.36,57.47,57.14,57.33,128643.0
2019-02-05 12:00:00,57.3,57.3,57.13,57.18,86886.0,57.3,57.3,57.13,57.18,86886.0
2019-02-05 12:30:00,57.17,57.29,57.13,57.17,195003.0,57.17,57.29,57.13,57.17,195003.0
2019-02-05 13:00:00,57.16,57.27,57.1,57.27,77382.0,57.16,57.27,57.1,57.27,77382.0
2019-02-05 13:30:00,57.27,57.31,57.16,57.17,50601.0,57.27,57.31,57.16,57.17,50601.0
2019-02-05 14:00:00,57.16,57.25,57.11,57.12,132510.0,57.16,57.25,57.11,57.12,132510.0
2019-02-05 14:30:00,57.11,57.12,56.61,56.81,205320.0,57.11,57.12,56.61,56.81,205320.0
2019-02-05 15:00:00,56.8,56.98,56.68,56.72,142014.0,56.8,56.98,56.68,56.72,142014.0
2019-02-05 15:30:00,56.72,56.84,56.69,56.7,345495.0,56.72,56.84,56.69,56.7,345495.0
2019-02-06 09:30:00,56.61,57.11,56.61,56.65,133647.0,56.61,57.11,56.61,56.65,133647.0
2019-02-06 10:00:00,56.61,56.61,55.94,56.13,207402.0,56.61,56.61,55.94,56.13,207402.0
2019-02-06 10:30:00,56.12,56.65,56.11,56.61,118140.0,56.12,56.65,56.11,56.61,118140.0
2019-02-06 11:00:00,56.63,57.01,56.57,56.89,277641.0,56.63,57.01,56.57,56.89,277641.0
2019-02-06 11:30:00,56.9,56.94,56.71,56.76,247710.0,56.9,56.94,56.71,56.76,247710.0
2019-02-06 12:00:00,56.76,56.78,56.63,56.74,128100.0,56.76,56.78,56.63,56.74,128100.0
2019-02-06 12:30:00,56.74,56.78,56.64,56.7,82995.0,56.74,56.78,56.64,56.7,82995.0
2019-02-06 13:00:00,56.71,56.77,56.68,56.72,84885.0,56.71,56.77,56.68,56.72,84885.0
2019-02-06 13:30:00,56.72,56.83,56.69,56.81,85464.0,56.72,56.83,56.69,56.81,85464.0
2019-02-06 14:00:00,56.84,56.84,56.57,56.62,81615.0,56.84,56.84,56.57,56.62,81615.0
2019-02-06 14:30:00,56.63,56.68,56.58,56.65,87504.0,56.63,56.68,56.58,56.65,87504.0
2019-02-06 15:00:00,56.65,56.83,56.65,56.75,138822.0,56.65,56.83,56.65,56.75,138822.0
2019-02-06 15:30:00,56.74,56.92,56.65,56.87,407634.0,56.74,56.92,56.65,56.87,407634.0
2019-02-07 09:30:00,56.46,56.65,56.17,56.57,239061.0,56.46,56.65,56.17,56.57,239061.0
2019-02-07 10:00:00,56.56,57.0,56.54,56.8,92475.0,56.56,57.0,56.54,56.8,92475.0
2019-02-07 10:30:00,56.76,56.81,56.33,56.42,109704.0,56.76,56.81,56.33,56.42,109704.0
2019-02-07 11:00:00,56.43,56.54,56.21,56.26,59913.0,56.43,56.54,56.21,56.26,59913.0
2019-02-07 11:30:00,56.24,56.31,56.06,56.08,90237.0,56.24,56.31,56.06,56.08,90237.0
2019-02-07 12:00:00,56.12,56.34,56.09,56.24,60696.0,56.12,56.34,56.09,56.24,60696.0
2019-02-07 12:30:00,56.2,56.53,56.16,56.23,173016.0,56.2,56.53,56.16,56.23,173016.0
2019-02-07 13:00:00,56.25,56.67,56.25,56.59,81192.0,56.25,56.67,56.25,56.59,81192.0
2019-02-07 13:30:00,56.62,56.73,56.57,56.69,70557.0,56.62,56.73,56.57,56.69,70557.0
2019-02-07 14:00:00,56.67,56.72,56.49,56.69,90402.0,56.67,56.72,56.49,56.69,90402.0
2019-02-07 14:30:00,56.72,56.79,56.62,56.65,131598.0,56.72,56.79,56.62,56.65,131598.0
2019-02-07 15:00:00,56.66,56.67,56.51,56.59,187851.0,56.66,56.67,56.51,56.59,187851.0
2019-02-07 15:30:00,56.6,56.78,56.55,56.74,384945.0,56.6,56.78,56.55,56.74,384945.0
2019-02-08 09:30:00,56.18,56.64,56.01,56.2,297042.0,56.18,56.64,56.01,56.2,297042.0
2019-02-08 10:00:00,56.23,56.42,56.19,56.42,112458.0,56.23,56.42,56.19,56.42,112458.0
2019-02-08 10:30:00,56.42,56.69,56.36,56.69,74481.0,56.42,56.69,56.36,56.69,74481.0
2019-02-08 11:00:00,56.66,56.92,56.55,56.83,80271.0,56.66,56.92,56.55,56.83,80271.0
2019-02-08 11:30:00,56.83,57.15,56.77,57.1,134241.0,56.83,57.15,56.77,57.1,134241.0
2019-02-08 12:00:00,57.08,57.13,56.9,57.1,90357.0,57.08,57.13,56.9,57.1,90357.0
2019-02-08 12:30:00,57.12,57.13,56.93,56.97,72246.0,57.12,57.13,56.93,56.97,72246.0
2019-02-08 13:00:00,56.98,57.07,56.91,56.92,74490.0,56.98,57.07,56.91,56.92,74490.0
2019-02-08 13:30:00,56.92,57.13,56.91,57.12,84129.0,56.92,57.13,56.91,57.12,84129.0
2019-02-08 14:00:00,57.13,57.14,57.01,57.05,84621.0,57.13,57.14,57.01,57.05,84621.0
2019-02-08 14:30:00,57.04,57.11,57.0,57.07,84930.0,57.04,57.11,57.0,57.07,84930.0
2019-02-08 15:00:00,57.07,57.16,57.05,57.16,103794.0,57.07,57.16,57.05,57.16,103794.0
2019-02-08 15:30:00,57.16,57.32,57.03,57.31,342993.0,57.16,57.32,57.03,57.31,342993.0
2019-02-11 09:30:00,57.37,57.99,57.37,57.83,208305.0,57.37,57.99,57.37,57.83,208305.0
2019-02-11 10:00:00,57.86,58.26,57.86,57.9,327972.0,57.86,58.26,57.86,57.9,327972.0
2019-02-11 10:30:00,57.87,58.25,57.77,58.23,71358.0,57.87,58.25,57.77,58.23,71358.0
2019-02-11 11:00:00,58.24,58.24,57.9,58.08,99216.0,58.24,58.24,57.9,58.08,99216.0
2019-02-11 11:30:00,58.05,58.21,57.99,58.17,105795.0,58.05,58.21,57.99,58.17,105795.0
2019-02-11 12:00:00,58.15,58.25,58.12,58.13,159021.0,58.15,58.25,58.12,58.13,159021.0
2019-02-11 12:30:00,58.13,58.14,57.9,57.99,87318.0,58.13,58.14,57.9,57.99,87318.0
2019-02-11 13:00:00,57.98,58.08,57.86,57.86,57120.0,57.98,58.08,57.86,57.86,57120.0
2019-02-11 13:30:00,57.85,57.98,57.85,57.9,106488.0,57.85,57.98,57.85,57.9,106488.0
2019-02-11 14:00:00,57.9,57.98,57.84,57.88,60540.0,57.9,57.98,57.84,57.88,60540.0
2019-02-11 14:30:00,57.89,57.89,57.77,57.82,87561.0,57.89,57.89,57.77,57.82,87561.0
2019-02-11 15:00:00,57.82,57.91,57.82,57.88,84090.0,57.82,57.91,57.82,57.88,84090.0
2019-02-11 15:30:00,57.88,57.89,57.69,57.76,403833.0,57.88,57.89,57.69,57.76,403833.0
2019-02-12 09:30:00,58.08,58.32,57.77,57.83,267429.0,58.08,58.32,57.77,57.83,267429.0
2019-02-12 10:00:00,57.82,58.46,57.77,58.39,198708.0,57.82,58.46,57.77,58.39,198708.0
2019-02-12 10:30:00,58.47,58.87,58.45,58.84,124656.0,58.47,58.87,58.45,58.84,124656.0
2019-02-12 11:00:00,58.85,59.09,58.78,59.01,233385.0,58.85,59.09,58.78,59.01,233385.0
2019-02-12 11:30:00,59.01,59.17,58.98,59.1,342597.0,59.01,59.17,58.98,59.1,342597.0
2019-02-12 12:00:00,59.1,59.19,58.98,59.02,293169.0,59.1,59.19,58.98,59.02,293169.0
2019-02-12 12:30:00,59.03,59.15,58.99,59.12,107259.0,59.03,59.15,58.99,59.12,107259.0
2019-02-12 13:00:00,59.14,59.22,59.07,59.18,127677.0,59.14,59.22,59.07,59.18,127677.0
2019-02-12 13:30:00,59.18,59.45,59.18,59.42,165033.0,59.18,59.45,59.18,59.42,165033.0
2019-02-12 14:00:00,59.44,59.46,59.27,59.36,79539.0,59.44,59.46,59.27,59.36,79539.0
2019-02-12 14:30:00,59.34,59.4,59.21,59.23,122148.0,59.34,59.4,59.21,59.23,122148.0
2019-02-12 15:00:00,59.25,59.43,59.23,59.39,341469.0,59.25,59.43,59.23,59.39,341469.0
2019-02-12 15:30:00,59.39,59.4,59.15,59.2,602961.0,59.39,59.4,59.15,59.2,602961.0
2019-02-13 09:30:00,59.29,59.34,58.43,58.47,234447.0,59.29,59.34,58.43,58.47,234447.0
2019-02-13 10:00:00,58.51,58.71,58.34,58.55,212673.0,58.51,58.71,58.34,58.55,212673.0
2019-02-13 10:30:00,58.58,58.7,58.39,58.6,119466.0,58.58,58.7,58.39,58.6,119466.0
2019-02-13 11:00:00,58.64,58.64,58.22,58.22,109323.0,58.64,58.64,58.22,58.22,109323.0
2019-02-13 11:30:00,58.22,58.38,58.06,58.32,115368.0,58.22,58.38,58.06,58.32,115368.0
2019-02-13 12:00:00,58.33,58.52,58.32,58.46,65853.0,58.33,58.52,58.32,58.46,65853.0
2019-02-13 12:30:00,58.48,58.68,58.47,58.63,60411.0,58.48,58.68,58.47,58.63,60411.0
2019-02-13 13:00:00,58.65,58.74,58.56,58.72,37845.0,58.65,58.74,58.56,58.72,37845.0
2019-02-13 13:30:00,58.73,58.94,58.72,58.92,79518.0,58.73,58.94,58.72,58.92,79518.0
2019-02-13 14:00:00,58.9,59.07,58.84,59.07,131289.0,58.9,59.07,58.84,59.07,131289.0
2019-02-13 14:30:00,59.09,59.19,58.86,58.93,85932.0,59.09,59.19,58.86,58.93,85932.0
2019-02-13 15:00:00,58.93,59.0,58.9,58.96,72240.0,58.93,59.0,58.9,58.96,72240.0
2019-02-13 15:30:00,58.97,59.02,58.72,58.76,218508.0,58.97,59.02,58.72,58.76,218508.0
2019-02-14 09:30:00,58.77,58.91,58.52,58.67,91350.0,58.77,58.91,58.52,58.67,91350.0
2019-02-14 10:00:00,58.62,58.78,58.53,58.74,125559.0,58.62,58.78,58.53,58.74,125559.0
2019-02-14 10:30:00,58.73,58.83,58.45,58.81,54279.0,58.73,58.83,58.45,58.81,54279.0
2019-02-14 11:00:00,58.79,58.86,58.65,58.79,41619.0,58.79,58.86,58.65,58.79,41619.0
2019-02-14 11:30:00,58.79,59.03,58.65,58.91,46248.0,58.79,59.03,58.65,58.91,46248.0
2019-02-14 12:00:00,58.92,59.04,58.87,59.02,61365.0,58.92,59.04,58.87,59.02,61365.0
2019-02-14 12:30:00,59.04,59.08,58.98,58.98,22125.0,59.04,59.08,58.98,58.98,22125.0
2019-02-14 13:00:00,59.01,59.03,58.86,58.86,32745.0,59.01,59.03,58.86,58.86,32745.0
2019-02-14 13:30:00,58.87,58.95,58.81,58.88,41364.0,58.87,58.95,58.81,58.88,41364.0
2019-02-14 14:00:00,58.89,59.05,58.83,59.03,51903.0,58.89,59.05,58.83,59.03,51903.0
2019-02-14 14:30:00,59.03,59.03,58.83,58.83,44259.0,59.03,59.03,58.83,58.83,44259.0
2019-02-14 15:00:00,58.85,59.01,58.79,58.86,75027.0,58.85,59.01,58.79,58.86,75027.0
2019-02-14 15:30:00,58.87,58.94,58.68,58.71,199401.0,58.87,58.94,58.68,58.71,199401.0
2019-02-15 09:30:00,59.3,59.54,59.08,59.21,319608.0,59.3,59.54,59.08,59.21,319608.0
2019-02-15 10:00:00,59.22,59.3,59.05,59.19,111165.0,59.22,59.3,59.05,59.19,111165.0
2019-02-15 10:30:00,59.18,59.21,58.91,59.02,107334.0,59.18,59.21,58.91,59.02,107334.0
2019-02-15 11:00:00,59.02,59.09,58.78,59.01,90543.0,59.02,59.09,58.78,59.01,90543.0
2019-02-15 11:30:00,59.03,59.03,58.83,58.84,95241.0,59.03,59.03,58.83,58.84,95241.0
2019-02-15 12:00:00,58.84,59.0,58.77,58.95,131376.0,58.84,59.0,58.77,58.95,131376.0
2019-02-15 12:30:00,58.95,59.03,58.92,58.96,54399.0,58.95,59.03,58.92,58.96,54399.0
2019-02-15 13:00:00,58.95,59.01,58.92,58.95,46089.0,58.95,59.01,58.92,58.95,46089.0
2019-02-15 13:30:00,58.96,59.04,58.92,58.98,60984.0,58.96,59.04,58.92,58.98,60984.0
2019-02-15 14:00:00,58.98,59.09,58.98,58.99,89217.0,58.98,59.09,58.98,58.99,89217.0
2019-02-15 14:30:00,59.0,59.09,58.99,59.06,138639.0,59.0,59.09,58.99,59.06,138639.0
2019-02-15 15:00:00,59.05,59.08,58.87,59.01,239676.0,59.05,59.08,58.87,59.01,239676.0
2019-02-15 15:30:00,59.01,59.27,59.0,59.26,274515.0,59.01,59.27,59.0,59.26,274515.0
2019-02-19 09:30:00,59.27,59.5,59.0,59.39,278328.0,59.27,59.5,59.0,59.39,278328.0
2019-02-19 10:00:00,59.39,59.56,59.19,59.31,102342.0,59.39,59.56,59.19,59.31,102342.0
2019-02-19 10:30:00,59.29,59.29,59.11,59.25,83304.0,59.29,59.29,59.11,59.25,83304.0
2019-02-19 11:00:00,59.26,59.34,58.84,58.87,87723.0,59.26,59.34,58.84,58.87,87723.0
2019-02-19 11:30:00,58.87,59.28,58.85,59.2,261456.0,58.87,59.28,58.85,59.2,261456.0
2019-02-19 12:00:00,59.18,59.18,59.05,59.1,62817.0,59.18,59.18,59.05,59.1,62817.0
2019-02-19 12:30:00,59.08,59.2,59.05,59.1,61881.0,59.08,59.2,59.05,59.1,61881.0
2019-02-19 13:00:00,59.1,59.13,58.88,58.89,63582.0,59.1,59.13,58.88,58.89,63582.0
2019-02-19 13:30:00,58.89,58.94,58.82,58.82,75177.0,58.89,58.94,58.82,58.82,75177.0
2019-02-19 14:00:00,58.84,58.92,58.81,58.84,73626.0,58.84,58.92,58.81,58.84,73626.0
2019-02-19 14:30:00,58.85,59.1,58.85,59.03,60102.0,58.85,59.1,58.85,59.03,60102.0
2019-02-19 15:00:00,59.04,59.06,58.98,59.0,73308.0,59.04,59.06,58.98,59.0,73308.0
2019-02-19 15:30:00,59.0,59.12,58.99,59.02,159480.0,59.0,59.12,58.99,59.02,159480.0
2019-02-20 09:30:00,59.31,59.33,58.84,59.29,203463.0,59.31,59.33,58.84,59.29,203463.0
2019-02-20 10:00:00,59.3,59.36,58.8,58.91,121341.0,59.3,59.36,58.8,58.91,121341.0
2019-02-20 10:30:00,58.93,59.37,58.9,59.31,74487.0,58.93,59.37,58.9,59.31,74487.0
2019-02-20 11:00:00,59.32,59.33,59.06,59.26,73683.0,59.32,59.33,59.06,59.26,73683.0
2019-02-20 11:30:00,59.26,59.33,59.19,59.29,103398.0,59.26,59.33,59.19,59.29,103398.0
2019-02-20 12:00:00,59.29,59.3,58.81,58.85,154617.0,59.29,59.3,58.81,58.85,154617.0
2019-02-20 12:30:00,58.82,59.06,58.71,58.85,99711.0,58.82,59.06,58.71,58.85,99711.0
2019-02-20 13:00:00,58.85,58.94,58.84,58.88,60195.0,58.85,58.94,58.84,58.88,60195.0
2019-02-20 13:30:00,58.87,59.1,58.81,59.07,61917.0,58.87,59.1,58.81,59.07,61917.0
2019-02-20 14:00:00,59.04,59.11,58.67,58.79,103878.0,59.04,59.11,58.67,58.79,103878.0
2019-02-20 14:30:00,58.82,59.08,58.82,59.02,84126.0,58.82,59.08,58.82,59.02,84126.0
2019-02-20 15:00:00,59.0,59.06,58.93,58.97,123999.0,59.0,59.06,58.93,58.97,123999.0
2019-02-20 15:30:00,58.96,59.08,58.79,58.89,565956.0,58.96,59.08,58.79,58.89,565956.0
2019-02-21 09:30:00,58.78,58.82,58.41,58.57,231546.0,58.78,58.82,58.41,58.57,231546.0
2019-02-21 10:00:00,58.46,58.65,58.1,58.35,276210.0,58.46,58.65,58.1,58.35,276210.0
2019-02-21 10:30:00,58.35,58.55,58.27,58.38,520638.0,58.35,58.55,58.27,58.38,520638.0
2019-02-21 11:00:00,58.39,58.5,58.12,58.14,169164.0,58.39,58.5,58.12,58.14,169164.0
2019-02-21 11:30:00,58.16,58.22,58.0,58.02,278880.0,58.16,58.22,58.0,58.02,278880.0
2019-02-21 12:00:00,58.04,58.13,57.92,57.93,268947.0,58.04,58.13,57.92,57.93,268947.0
2019-02-21 12:30:00,57.93,58.1,57.93,58.08,241971.0,57.93,58.1,57.93,58.08,241971.0
2019-02-21 13:00:00,58.07,58.16,57.95,58.05,105051.0,58.07,58.16,57.95,58.05,105051.0
2019-02-21 13:30:00,58.04,58.04,57.82,57.97,134217.0,58.04,58.04,57.82,57.97,134217.0
2019-02-21 14:00:00,57.96,57.99,57.78,57.83,153930.0,57.96,57.99,57.78,57.83,153930.0
2019-02-21 14:30:00,57.85,57.88,57.57,57.66,137475.0,57.85,57.88,57.57,57.66,137475.0
2019-02-21 15:00:00,57.66,57.77,57.64,57.68,182250.0,57.66,57.77,57.64,57.68,182250.0
2019-02-21 15:30:00,57.69,58.01,57.61,57.97,399180.0,57.69,58.01,57.61,57.97,399180.0
2019-02-22 09:30:00,57.85,58.17,57.68,58.16,189222.0,57.85,58.17,57.68,58.16,189222.0
2019-02-22 10:00:00,58.15,58.36,57.87,58.18,185079.0,58.15,58.36,57.87,58.18,185079.0
2019-02-22 10:30:00,58.12,58.28,58.01,58.18,104757.0,58.12,58.28,58.01,58.18,104757.0
2019-02-22 11:00:00,58.17,58.33,58.07,58.2,272196.0,58.17,58.33,58.07,58.2,272196.0
2019-02-22 11:30:00,58.19,58.2,58.01,58.1,136611.0,58.19,58.2,58.01,58.1,136611.0
2019-02-22 12:00:00,58.11,58.18,57.98,58.0,229656.0,58.11,58.18,57.98,58.0,229656.0
2019-02-22 12:30:00,58.0,58.03,57.78,57.8,216843.0,58.0,58.03,57.78,57.8,216843.0
2019-02-22 13:00:00,57.8,57.9,57.67,57.85,234450.0,57.8,57.9,57.67,57.85,234450.0
2019-02-22 13:30:00,57.86,57.91,57.63,57.65,170010.0,57.86,57.91,57.63,57.65,170010.0
2019-02-22 14:00:00,57.65,57.83,57.65,57.66,129567.0,57.65,57.83,57.65,57.66,129567.0
2019-02-22 14:30:00,57.68,57.68,57.39,57.48,201312.0,57.68,57.68,57.39,57.48,201312.0
2019-02-22 15:00:00,57.48,57.65,57.43,57.53,224250.0,57.48,57.65,57.43,57.53,224250.0
2019-02-22 15:30:00,57.52,57.68,57.35,57.5,778680.0,57.52,57.68,57.35,57.5,778680.0
2019-02-25 09:30:00,57.58,57.84,56.74,56.74,431802.0,57.58,57.84,56.74,56.74,431802.0
2019-02-25 10:00:00,56.74,57.14,56.74,56.85,212958.0,56.74,57.14,56.74,56.85,212958.0
2019-02-25 10:30:00,56.88,56.92,56.67,56.9,291459.0,56.88,56.92,56.67,56.9,291459.0
2019-02-25 11:00:00,56.9,57.01,56.84,56.87,268110.0,56.9,57.01,56.84,56.87,268110.0
2019-02-25 11:30:00,56.87,57.12,56.85,57.02,171885.0,56.87,57.12,56.85,57.02,171885.0
2019-02-25 12:00:00,57.01,57.08,56.74,56.74,138612.0,57.01,57.08,56.74,56.74,138612.0
2019-02-25 12:30:00,56.73,56.75,56.46,56.62,167517.0,56.73,56.75,56.46,56.62,167517.0
2019-02-25 13:00:00,56.63,56.77,56.62,56.75,88410.0,56.63,56.77,56.62,56.75,88410.0
2019-02-25 13:30:00,56.75,56.8,56.6,56.66,81885.0,56.75,56.8,56.6,56.66,81885.0
2019-02-25 14:00:00,56.67,56.8,56.66,56.76,119412.0,56.67,56.8,56.66,56.76,119412.0
2019-02-25 14:30:00,56.78,56.83,56.75,56.8,158247.0,56.78,56.83,56.75,56.8,158247.0
2019-02-25 15:00:00,56.8,56.93,56.72,56.74,208293.0,56.8,56.93,56.72,56.74,208293.0
2019-02-25 15:30:00,56.74,56.93,56.72,56.81,619593.0,56.74,56.93,56.72,56.81,619593.0
2019-02-26 09:30:00,56.58,56.79,56.17,56.17,244944.0,56.58,56.79,56.17,56.17,244944.0
2019-02-26 10:00:00,56.2,56.38,56.07,56.28,195222.0,56.2,56.38,56.07,56.28,195222.0
2019-02-26 10:30:00,56.24,56.24,55.97,55.98,372855.0,56.24,56.24,55.97,55.98,372855.0
2019-02-26 11:00:00,55.98,56.22,55.86,56.19,202512.0,55.98,56.22,55.86,56.19,202512.0
2019-02-26 11:30:00,56.21,56.26,55.87,55.98,105510.0,56.21,56.26,55.87,55.98,105510.0
2019-02-26 12:00:00,56.0,56.04,55.88,55.91,94098.0,56.0,56.04,55.88,55.91,94098.0
2019-02-26 12:30:00,55.92,55.97,55.78,55.84,189612.0,55.92,55.97,55.78,55.84,189612.0
2019-02-26 13:00:00,55.85,55.96,55.83,55.89,161856.0,55.85,55.96,55.83,55.89,161856.0
2019-02-26 13:30:00,55.89,55.98,55.79,55.94,125328.0,55.89,55.98,55.79,55.94,125328.0
2019-02-26 14:00:00,55.95,56.02,55.74,55.88,195084.0,55.95,56.02,55.74,55.88,195084.0
2019-02-26 14:30:00,55.88,56.15,55.85,56.15,161235.0,55.88,56.15,55.85,56.15,161235.0
2019-02-26 15:00:00,56.14,56.26,56.09,56.11,238632.0,56.14,56.26,56.09,56.11,238632.0
2019-02-26 15:30:00,56.1,56.25,55.97,56.03,622128.0,56.1,56.25,55.97,56.03,622128.0
2019-02-27 09:30:00,55.74,56.49,55.74,56.26,193131.0,55.74,56.49,55.74,56.26,193131.0
2019-02-27 10:00:00,56.3,56.36,55.71,55.85,129165.0,56.3,56.36,55.71,55.85,129165.0
2019-02-27 10:30:00,55.85,55.96,55.77,55.91,81600.0,55.85,55.96,55.77,55.91,81600.0
2019-02-27 11:00:00,55.92,56.06,55.86,55.98,74649.0,55.92,56.06,55.86,55.98,74649.0
2019-02-27 11:30:00,55.96,56.06,55.94,55.99,75486.0,55.96,56.06,55.94,55.99,75486.0
2019-02-27 12:00:00,55.99,56.16,55.99,56.09,47511.0,55.99,56.16,55.99,56.09,47511.0
2019-02-27 12:30:00,56.09,56.13,55.91,55.91,63666.0,56.09,56.13,55.91,55.91,63666.0
2019-02-27 13:00:00,55.9,56.14,55.9,56.09,42417.0,55.9,56.14,55.9,56.09,42417.0
2019-02-27 13:30:00,56.07,56.1,55.95,56.04,48936.0,56.07,56.1,55.95,56.04,48936.0
2019-02-27 14:00:00,56.06,56.12,56.0,56.03,85110.0,56.06,56.12,56.0,56.03,85110.0
2019-02-27 14:30:00,56.02,56.12,55.99,56.1,94047.0,56.02,56.12,55.99,56.1,94047.0
2019-02-27 15:00:00,56.11,56.2,56.06,56.17,147438.0,56.11,56.2,56.06,56.17,147438.0
2019-02-27 15:30:00,56.17,56.26,56.16,56.2,229020.0,56.17,56.26,56.16,56.2,229020.0
2019-02-28 09:30:00,56.2,56.61,56.06,56.34,219276.0,56.2,56.61,56.06,56.34,219276.0
2019-02-28 10:00:00,56.29,56.65,56.14,56.54,102336.0,56.29,56.65,56.14,56.54,102336.0
2019-02-28 10:30:00,56.52,56.59,56.42,56.54,53358.0,56.52,56.59,56.42,56.54,53358.0
2019-02-28 11:00:00,56.51,56.63,56.43,56.63,83619.0,56.51,56.63,56.43,56.63,83619.0
2019-02-28 11:30:00,56.6,56.83,56.59,56.73,79398.0,56.6,56.83,56.59,56.73,79398.0
2019-02-28 12:00:00,56.75,57.11,56.69,57.09,141309.0,56.75,57.11,56.69,57.09,141309.0
2019-02-28 12:30:00,57.08,57.19,56.92,56.97,162573.0,57.08,57.19,56.92,56.97,162573.0
2019-02-28 13:00:00,56.96,57.11,56.85,57.01,107976.0,56.96,57.11,56.85,57.01,107976.0
2019-02-28 13:30:00,56.99,57.06,56.73,56.8,111696.0,56.99,57.06,56.73,56.8,111696.0
2019-02-28 14:00:00,56.79,56.89,56.73,56.81,168933.0,56.79,56.89,56.73,56.81,168933.0
2019-02-28 14:30:00,56.8,56.8,56.58,56.63,106140.0,56.8,56.8,56.58,56.63,106140.0
2019-02-28 15:00:00,56.6,56.63,56.43,56.48,163290.0,56.6,56.63,56.43,56.48,163290.0
2019-02-28 15:30:00,56.5,56.53,56.3,56.43,595038.0,56.5,56.53,56.3,56.43,595038.0
2019-03-01 09:30:00,56.94,57.63,56.71,57.48,265116.0,56.94,57.63,56.71,57.48,265116.0
2019-03-01 10:00:00,57.45,57.62,57.32,57.49,385584.0,57.45,57.62,57.32,57.49,385584.0
2019-03-01 10:30:00,57.49,57.83,57.41,57.48,326778.0,57.49,57.83,57.41,57.48,326778.0
2019-03-01 11:00:00,57.47,57.78,57.39,57.71,136431.0,57.47,57.78,57.39,57.71,136431.0
2019-03-01 11:30:00,57.74,57.75,57.52,57.67,111663.0,57.74,57.75,57.52,57.67,111663.0
2019-03-01 12:00:00,57.66,57.94,57.57,57.93,117540.0,57.66,57.94,57.57,57.93,117540.0
2019-03-01 12:30:00,57.93,58.15,57.85,57.98,99936.0,57.93,58.15,57.85,57.98,99936.0
2019-03-01 13:00:00,57.99,58.05,57.85,57.88,91551.0,57.99,58.05,57.85,57.88,91551.0
2019-03-01 13:30:00,57.87,58.07,57.87,57.96,57789.0,57.87,58.07,57.87,57.96,57789.0
2019-03-01 14:00:00,57.96,58.17,57.89,58.14,69273.0,57.96,58.17,57.89,58.14,69273.0
2019-03-01 14:30:00,58.13,58.22,58.03,58.22,93468.0,58.13,58.22,58.03,58.22,93468.0
2019-03-01 15:00:00,58.2,58.25,58.03,58.1,103881.0,58.2,58.25,58.03,58.1,103881.0
2019-03-01 15:30:00,58.1,58.11,57.83,57.9,473934.0,58.1,58.11,57.83,57.9,473934.0
2019-03-04 09:30:00,58.15,58.41,57.78,58.32,345540.0,58.15,58.41,57.78,58.32,345540.0
2019-03-04 10:00:00,58.32,58.32,57.84,57.9,663204.0,58.32,58.32,57.84,57.9,663204.0
2019-03-04 10:30:00,57.9,58.05,57.59,57.67,463935.0,57.9,58.05,57.59,57.67,463935.0
2019-03-04 11:00:00,57.66,57.66,57.06,57.19,266127.0,57.66,57.66,57.06,57.19,266127.0
2019-03-04 11:30:00,57.18,57.25,56.83,56.91,309192.0,57.18,57.25,56.83,56.91,309192.0
2019-03-04 12:00:00,56.91,57.04,56.51,56.64,211899.0,56.91,57.04,56.51,56.64,211899.0
2019-03-04 12:30:00,56.62,56.76,56.44,56.72,133398.0,56.62,56.76,56.44,56.72,133398.0
2019-03-04 13:00:00,56.7,57.16,56.61,57.15,144582.0,56.7,57.16,56.61,57.15,144582.0
2019-03-04 13:30:00,57.14,57.16,57.0,57.15,84834.0,57.14,57.16,57.0,57.15,84834.0
2019-03-04 14:00:00,57.16,57.17,56.92,56.94,74487.0,57.16,57.17,56.92,56.94,74487.0
2019-03-04 14:30:00,56.95,57.09,56.88,56.95,88518.0,56.95,57.09,56.88,56.95,88518.0
2019-03-04 15:00:00,56.95,57.02,56.9,56.94,127413.0,56.95,57.02,56.9,56.94,127413.0
2019-03-04 15:30:00,56.93,57.11,56.8,57.06,453150.0,56.93,57.11,56.8,57.06,453150.0
2019-03-05 09:30:00,57.04,57.41,56.73,57.02,276315.0,57.04,57.41,56.73,57.02,276315.0
2019-03-05 10:00:00,57.06,57.25,56.95,57.07,69150.0,57.06,57.25,56.95,57.07,69150.0
2019-03-05 10:30:00,57.09,57.33,57.08,57.11,96042.0,57.09,57.33,57.08,57.11,96042.0
2019-03-05 11:00:00,57.13,57.31,57.07,57.28,76683.0,57.13,57.31,57.07,57.28,76683.0
2019-03-05 11:30:00,57.27,57.31,57.18,57.24,122595.0,57.27,57.31,57.18,57.24,122595.0
2019-03-05 12:00:00,57.27,57.45,57.22,57.39,74235.0,57.27,57.45,57.22,57.39,74235.0
2019-03-05 12:30:00,57.37,57.41,57.27,57.32,100350.0,57.37,57.41,57.27,57.32,100350.0
2019-03-05 13:00:00,57.29,57.49,57.24,57.46,46653.0,57.29,57.49,57.24,57.46,46653.0
2019-03-05 13:30:00,57.45,57.6,57.41,57.54,70038.0,57.45,57.6,57.41,57.54,70038.0
2019-03-05 14:00:00,57.54,57.58,57.46,57.55,78003.0,57.54,57.58,57.46,57.55,78003.0
2019-03-05 14:30:00,57.54,57.67,57.52,57.58,95649.0,57.54,57.67,57.52,57.58,95649.0
2019-03-05 15:00:00,57.58,57.59,57.45,57.48,90501.0,57.58,57.59,57.45,57.48,90501.0
2019-03-05 15:30:00,57.48,57.63,57.47,57.53,374931.0,57.48,57.63,57.47,57.53,374931.0
2019-03-06 09:30:00,57.64,57.67,57.0,57.2,209196.0,57.64,57.67,57.0,57.2,209196.0
2019-03-06 10:00:00,57.2,57.32,56.88,56.94,89733.0,57.2,57.32,56.88,56.94,89733.0
2019-03-06 10:30:00,56.92,57.02,56.58,56.93,78750.0,56.92,57.02,56.58,56.93,78750.0
2019-03-06 11:00:00,56.91,57.07,56.8,56.88,53283.0,56.91,57.07,56.8,56.88,53283.0
2019-03-06 11:30:00,56.91,56.91,56.64,56.78,65904.0,56.91,56.91,56.64,56.78,65904.0
2019-03-06 12:00:00,56.76,56.97,56.76,56.83,46566.0,56.76,56.97,56.76,56.83,46566.0
2019-03-06 12:30:00,56.85,57.05,56.84,56.84,53844.0,56.85,57.05,56.84,56.84,53844.0
2019-03-06 13:00:00,56.85,56.93,56.75,56.82,47877.0,56.85,56.93,56.75,56.82,47877.0
2019-03-06 13:30:00,56.81,57.11,56.8,57.11,86640.0,56.81,57.11,56.8,57.11,86640.0
2019-03-06 14:00:00,57.12,57.22,57.04,57.19,84435.0,57.12,57.22,57.04,57.19,84435.0
2019-03-06 14:30:00,57.19,57.23,57.13,57.22,202299.0,57.19,57.23,57.13,57.22,202299.0
2019-03-06 15:00:00,57.21,57.32,57.06,57.1,216567.0,57.21,57.32,57.06,57.1,216567.0
2019-03-06 15:30:00,57.09,57.3,57.08,57.19,589560.0,57.09,57.3,57.08,57.19,589560.0
2019-03-07 09:30:00,57.03,57.22,56.77,56.88,193248.0,57.03,57.22,56.77,56.88,193248.0
2019-03-07 10:00:00,56.9,57.24,56.89,57.14,128847.0,56.9,57.24,56.89,57.14,128847.0
2019-03-07 10:30:00,57.13,57.22,56.84,57.19,177015.0,57.13,57.22,56.84,57.19,177015.0
2019-03-07 11:00:00,57.19,57.28,57.1,57.23,136971.0,57.19,57.28,57.1,57.23,136971.0
2019-03-07 11:30:00,57.25,57.32,57.2,57.29,145011.0,57.25,57.32,57.2,57.29,145011.0
2019-03-07 12:00:00,57.26,57.39,57.19,57.35,74490.0,57.26,57.39,57.19,57.35,74490.0
2019-03-07 12:30:00,57.32,57.37,57.22,57.35,70590.0,57.32,57.37,57.22,57.35,70590.0
2019-03-07 13:00:00,57.36,57.42,57.16,57.19,45165.0,57.36,57.42,57.16,57.19,45165.0
2019-03-07 13:30:00,57.17,57.2,57.1,57.12,69168.0,57.17,57.2,57.1,57.12,69168.0
2019-03-07 14:00:00,57.13,57.2,56.92,56.99,60723.0,57.13,57.2,56.92,56.99,60723.0
2019-03-07 14:30:00,57.03,57.03,56.83,56.83,139188.0,57.03,57.03,56.83,56.83,139188.0
2019-03-07 15:00:00,56.82,57.0,56.77,56.8,87165.0,56.82,57.0,56.77,56.8,87165.0
2019-03-07 15:30:00,56.82,57.0,56.81,56.98,264999.0,56.82,57.0,56.81,56.98,264999.0
2019-03-08 09:30:00,56.84,56.84,55.76,56.26,332367.0,56.84,56.84,55.76,56.26,332367.0
2019-03-08 10:00:00,56.26,56.28,55.64,55.77,186402.0,56.26,56.28,55.64,55.77,186402.0
2019-03-08 10:30:00,55.76,55.85,55.46,55.69,248712.0,55.76,55.85,55.46,55.69,248712.0
2019-03-08 11:00:00,55.67,56.18,55.63,56.12,160857.0,55.67,56.18,55.63,56.12,160857.0
2019-03-08 11:30:00,56.12,56.27,55.96,56.1,103278.0,56.12,56.27,55.96,56.1,103278.0
2019-03-08 12:00:00,56.09,56.19,55.78,55.86,92292.0,56.09,56.19,55.78,55.86,92292.0
2019-03-08 12:30:00,55.88,56.0,55.78,55.83,122568.0,55.88,56.0,55.78,55.83,122568.0
2019-03-08 13:00:00,55.81,55.91,55.75,55.84,64380.0,55.81,55.91,55.75,55.84,64380.0
2019-03-08 13:30:00,55.85,56.02,55.79,55.92,58962.0,55.85,56.02,55.79,55.92,58962.0
2019-03-08 14:00:00,55.93,56.1,55.87,56.02,77391.0,55.93,56.1,55.87,56.02,77391.0
2019-03-08 14:30:00,56.02,56.24,56.01,56.17,111258.0,56.02,56.24,56.01,56.17,111258.0
2019-03-08 15:00:00,56.17,56.26,55.98,56.03,128271.0,56.17,56.26,55.98,56.03,128271.0
2019-03-08 15:30:00,56.01,56.5,56.01,56.42,361161.0,56.01,56.5,56.01,56.42,361161.0
2019-03-11 09:30:00,56.72,57.27,56.53,57.25,344223.0,56.72,57.27,56.53,57.25,344223.0
2019-03-11 10:00:00,57.2,57.58,57.14,57.57,200187.0,57.2,57.58,57.14,57.57,200187.0
2019-03-11 10:30:00,57.58,57.65,57.44,57.53,178500.0,57.58,57.65,57.44,57.53,178500.0
2019-03-11 11:00:00,57.56,57.86,57.52,57.66,168234.0,57.56,57.86,57.52,57.66,168234.0
2019-03-11 11:30:00,57.66,57.78,57.53,57.75,135423.0,57.66,57.78,57.53,57.75,135423.0
2019-03-11 12:00:00,57.71,57.8,57.6,57.7,297357.0,57.71,57.8,57.6,57.7,297357.0
2019-03-11 12:30:00,57.71,57.84,57.6,57.61,140058.0,57.71,57.84,57.6,57.61,140058.0
2019-03-11 13:00:00,57.61,57.84,57.5,57.82,81669.0,57.61,57.84,57.5,57.82,81669.0
2019-03-11 13:30:00,57.8,57.89,57.75,57.89,89679.0,57.8,57.89,57.75,57.89,89679.0
2019-03-11 14:00:00,57.88,57.91,57.74,57.75,118020.0,57.88,57.91,57.74,57.75,118020.0
2019-03-11 14:30:00,57.74,57.83,57.65,57.77,154515.0,57.74,57.83,57.65,57.77,154515.0
2019-03-11 15:00:00,57.72,57.83,57.71,57.75,163362.0,57.72,57.83,57.71,57.75,163362.0
2019-03-11 15:30:00,57.76,57.94,57.76,57.85,420210.0,57.76,57.94,57.76,57.85,420210.0
2019-03-12 09:30:00,57.81,58.07,57.38,57.5,266514.0,57.81,58.07,57.38,57.5,266514.0
2019-03-12 10:00:00,57.52,57.81,57.25,57.71,227757.0,57.52,57.81,57.25,57.71,227757.0
2019-03-12 10:30:00,57.73,57.91,57.71,57.82,167001.0,57.73,57.91,57.71,57.82,167001.0
2019-03-12 11:00:00,57.81,57.92,57.67,57.85,301686.0,57.81,57.92,57.67,57.85,301686.0
2019-03-12 11:30:00,57.84,57.97,57.79,57.95,226152.0,57.84,57.97,57.79,57.95,226152.0
2019-03-12 12:00:00,57.95,58.17,57.89,58.11,106806.0,57.95,58.17,57.89,58.11,106806.0
2019-03-12 12:30:00,58.09,58.17,57.98,58.08,101346.0,58.09,58.17,57.98,58.08,101346.0
2019-03-12 13:00:00,58.09,58.24,58.04,58.17,103917.0,58.09,58.24,58.04,58.17,103917.0
2019-03-12 13:30:00,58.17,58.27,58.11,58.22,111537.0,58.17,58.27,58.11,58.22,111537.0
2019-03-12 14:00:00,58.23,58.37,58.2,58.3,167733.0,58.23,58.37,58.2,58.3,167733.0
2019-03-12 14:30:00,58.32,58.46,58.28,58.46,207207.0,58.32,58.46,58.28,58.46,207207.0
2019-03-12 15:00:00,58.45,58.45,58.22,58.33,228429.0,58.45,58.45,58.22,58.33,228429.0
2019-03-12 15:30:00,58.31,58.53,58.25,58.48,786885.0,58.31,58.53,58.25,58.48,786885.0
2019-03-13 09:30:00,58.58,59.21,58.5,58.88,589206.0,58.58,59.21,58.5,58.88,589206.0
2019-03-13 10:00:00,58.86,59.01,58.69,58.96,219231.0,58.86,59.01,58.69,58.96,219231.0
2019-03-13 10:30:00,58.96,59.25,58.91,59.22,95769.0,58.96,59.25,58.91,59.22,95769.0
2019-03-13 11:00:00,59.23,59.43,59.14,59.38,174897.0,59.23,59.43,59.14,59.38,174897.0
2019-03-13 11:30:00,59.38,59.49,59.23,59.47,299694.0,59.38,59.49,59.23,59.47,299694.0
2019-03-13 12:00:00,59.46,59.56,59.36,59.39,126297.0,59.46,59.56,59.36,59.39,126297.0
2019-03-13 12:30:00,59.39,59.42,59.27,59.39,121608.0,59.39,59.42,59.27,59.39,121608.0
2019-03-13 13:00:00,59.39,59.56,59.39,59.55,106260.0,59.39,59.56,59.39,59.55,106260.0
2019-03-13 13:30:00,59.54,59.56,59.46,59.47,78633.0,59.54,59.56,59.46,59.47,78633.0
2019-03-13 14:00:00,59.48,59.52,59.28,59.29,92115.0,59.48,59.52,59.28,59.29,92115.0
2019-03-13 14:30:00,59.27,59.3,59.01,59.25,139209.0,59.27,59.3,59.01,59.25,139209.0
2019-03-13 15:00:00,59.23,59.33,59.1,59.19,196821.0,59.23,59.33,59.1,59.19,196821.0
2019-03-13 15:30:00,59.18,59.41,59.17,59.37,983133.0,59.18,59.41,59.17,59.37,983133.0
2019-03-14 09:30:00,59.35,59.46,58.83,58.86,202161.0,59.35,59.46,58.83,58.86,202161.0
2019-03-14 10:00:00,58.84,58.91,58.61,58.84,178968.0,58.84,58.91,58.61,58.84,178968.0
2019-03-14 10:30:00,58.81,58.93,58.71,58.81,91134.0,58.81,58.93,58.71,58.81,91134.0
2019-03-14 11:00:00,58.81,58.94,58.77,58.92,122361.0,58.81,58.94,58.77,58.92,122361.0
2019-03-14 11:30:00,58.92,59.1,58.92,58.99,96867.0,58.92,59.1,58.92,58.99,96867.0
2019-03-14 12:00:00,58.99,59.12,58.87,59.11,83931.0,58.99,59.12,58.87,59.11,83931.0
2019-03-14 12:30:00,59.13,59.19,58.98,59.11,96618.0,59.13,59.19,58.98,59.11,96618.0
2019-03-14 13:00:00,59.12,59.15,59.03,59.13,60888.0,59.12,59.15,59.03,59.13,60888.0
2019-03-14 13:30:00,59.14,59.18,59.09,59.12,55347.0,59.14,59.18,59.09,59.12,55347.0
2019-03-14 14:00:00,59.11,59.13,59.04,59.1,97899.0,59.11,59.13,59.04,59.1,97899.0
2019-03-14 14:30:00,59.09,59.29,59.04,59.28,121509.0,59.09,59.29,59.04,59.28,121509.0
2019-03-14 15:00:00,59.28,59.3,59.21,59.3,82455.0,59.28,59.3,59.21,59.3,82455.0
2019-03-14 15:30:00,59.3,59.42,59.23,59.38,1104807.0,59.3,59.42,59.23,59.38,1104807.0
2019-03-15 09:30:00,59.73,60.28,59.46,60.15,1031430.0,59.73,60.28,59.46,60.15,1031430.0
2019-03-15 10:00:00,60.14,60.28,59.95,60.27,286131.0,60.14,60.28,59.95,60.27,286131.0
2019-03-15 10:30:00,60.22,60.33,60.06,60.1,314397.0,60.22,60.33,60.06,60.1,314397.0
2019-03-15 11:00:00,60.1,60.25,60.05,60.23,145770.0,60.1,60.25,60.05,60.23,145770.0
2019-03-15 11:30:00,60.23,60.44,60.19,60.43,171750.0,60.23,60.44,60.19,60.43,171750.0
2019-03-15 12:00:00,60.4,60.48,60.35,60.37,135591.0,60.4,60.48,60.35,60.37,135591.0
2019-03-15 12:30:00,60.37,60.42,60.13,60.14,164769.0,60.37,60.42,60.13,60.14,164769.0
2019-03-15 13:00:00,60.16,60.21,59.93,59.99,178518.0,60.16,60.21,59.93,59.99,178518.0
2019-03-15 13:30:00,60.01,60.06,59.86,59.97,185553.0,60.01,60.06,59.86,59.97,185553.0
2019-03-15 14:00:00,59.96,60.04,59.83,60.04,167412.0,59.96,60.04,59.83,60.04,167412.0
2019-03-15 14:30:00,60.05,60.17,60.0,60.1,185661.0,60.05,60.17,60.0,60.1,185661.0
2019-03-15 15:00:00,60.09,60.17,60.03,60.05,159501.0,60.09,60.17,60.03,60.05,159501.0
2019-03-15 15:30:00,60.05,60.05,59.85,59.96,908835.0,60.05,60.05,59.85,59.96,908835.0
2019-03-18 09:30:00,64.83,65.95,64.4,65.4,2122119.0,64.83,65.95,64.4,65.4,2122119.0
2019-03-18 10:00:00,65.42,65.56,64.11,64.66,1724937.0,65.42,65.56,64.11,64.66,1724937.0
2019-03-18 10:30:00,64.64,64.82,64.0,64.08,865548.0,64.64,64.82,64.0,64.08,865548.0
2019-03-18 11:00:00,64.07,64.31,63.3,63.39,897105.0,64.07,64.31,63.3,63.39,897105.0
2019-03-18 11:30:00,63.38,64.08,63.3,63.52,652242.0,63.38,64.08,63.3,63.52,652242.0
2019-03-18 12:00:00,63.54,63.74,63.46,63.62,608061.0,63.54,63.74,63.46,63.62,608061.0
2019-03-18 12:30:00,63.63,63.93,63.58,63.86,350532.0,63.63,63.93,63.58,63.86,350532.0
2019-03-18 13:00:00,63.86,63.91,63.72,63.9,250146.0,63.86,63.91,63.72,63.9,250146.0
2019-03-18 13:30:00,63.9,63.94,63.61,63.69,374316.0,63.9,63.94,63.61,63.69,374316.0
2019-03-18 14:00:00,63.68,63.79,63.41,63.75,295971.0,63.68,63.79,63.41,63.75,295971.0
2019-03-18 14:30:00,63.77,64.11,63.72,63.99,263046.0,63.77,64.11,63.72,63.99,263046.0
2019-03-18 15:00:00,63.99,64.02,63.72,63.75,272541.0,63.99,64.02,63.72,63.75,272541.0
2019-03-18 15:30:00,63.74,63.94,63.6,63.67,1150200.0,63.74,63.94,63.6,63.67,1150200.0
2019-03-19 09:30:00,64.04,64.25,62.53,62.92,472560.0,64.04,64.25,62.53,62.92,472560.0
2019-03-19 10:00:00,62.87,63.33,62.87,63.2,386547.0,62.87,63.33,62.87,63.2,386547.0
2019-03-19 10:30:00,63.19,63.27,63.03,63.04,191010.0,63.19,63.27,63.03,63.04,191010.0
2019-03-19 11:00:00,63.05,63.52,63.05,63.37,176640.0,63.05,63.52,63.05,63.37,176640.0
2019-03-19 11:30:00,63.38,63.58,63.35,63.45,194055.0,63.38,63.58,63.35,63.45,194055.0
2019-03-19 12:00:00,63.45,63.54,63.36,63.4,181500.0,63.45,63.54,63.36,63.4,181500.0
2019-03-19 12:30:00,63.39,63.42,63.04,63.19,618411.0,63.39,63.42,63.04,63.19,618411.0
2019-03-19 13:00:00,63.22,63.38,63.17,63.29,104289.0,63.22,63.38,63.17,63.29,104289.0
2019-03-19 13:30:00,63.3,63.38,63.17,63.2,107427.0,63.3,63.38,63.17,63.2,107427.0
2019-03-19 14:00:00,63.18,63.42,63.07,63.41,115776.0,63.18,63.42,63.07,63.41,115776.0
2019-03-19 14:30:00,63.41,63.7,63.36,63.49,180402.0,63.41,63.7,63.36,63.49,180402.0
2019-03-19 15:00:00,63.48,63.51,63.19,63.23,197064.0,63.48,63.51,63.19,63.23,197064.0
2019-03-19 15:30:00,63.23,63.33,63.08,63.15,1091559.0,63.23,63.33,63.08,63.15,1091559.0
2019-03-20 09:30:00,62.74,63.24,62.69,63.0,287031.0,62.74,63.24,62.69,63.0,287031.0
2019-03-20 10:00:00,62.99,63.47,62.99,63.41,142500.0,62.99,63.47,62.99,63.41,142500.0
2019-03-20 10:30:00,63.37,63.45,63.2,63.2,115224.0,63.37,63.45,63.2,63.2,115224.0
2019-03-20 11:00:00,63.23,63.24,63.11,63.17,75501.0,63.23,63.24,63.11,63.17,75501.0
2019-03-20 11:30:00,63.18,63.18,62.96,62.97,91851.0,63.18,63.18,62.96,62.97,91851.0
2019-03-20 12:00:00,62.98,63.12,62.97,63.07,86367.0,62.98,63.12,62.97,63.07,86367.0
2019-03-20 12:30:00,63.05,63.14,62.85,63.07,99960.0,63.05,63.14,62.85,63.07,99960.0
2019-03-20 13:00:00,63.06,63.18,63.02,63.04,80418.0,63.06,63.18,63.02,63.04,80418.0
2019-03-20 13:30:00,63.04,63.17,63.04,63.13,71016.0,63.04,63.17,63.04,63.13,71016.0
2019-03-20 14:00:00,63.18,63.67,63.18,63.67,147126.0,63.18,63.67,63.18,63.67,147126.0
2019-03-20 14:30:00,63.7,63.73,63.41,63.46,215475.0,63.7,63.73,63.41,63.46,215475.0
2019-03-20 15:00:00,63.47,63.56,63.14,63.2,155358.0,63.47,63.56,63.14,63.2,155358.0
2019-03-20 15:30:00,63.21,63.21,62.96,63.0,426657.0,63.21,63.21,62.96,63.0,426657.0
2019-03-21 09:30:00,62.67,64.16,62.52,63.73,206532.0,62.67,64.16,62.52,63.73,206532.0
2019-03-21 10:00:00,63.75,63.85,63.57,63.79,104799.0,63.75,63.85,63.57,63.79,104799.0
2019-03-21 10:30:00,63.79,64.21,63.73,64.21,208626.0,63.79,64.21,63.73,64.21,208626.0
2019-03-21 11:00:00,64.19,64.22,63.88,63.9,183819.0,64.19,64.22,63.88,63.9,183819.0
2019-03-21 11:30:00,63.91,64.23,63.84,64.21,80358.0,63.91,64.23,63.84,64.21,80358.0
2019-03-21 12:00:00,64.18,64.32,64.17,64.2,100566.0,64.18,64.32,64.17,64.2,100566.0
2019-03-21 12:30:00,64.2,64.2,63.99,64.15,84813.0,64.2,64.2,63.99,64.15,84813.0
2019-03-21 13:00:00,64.18,64.35,64.18,64.25,86829.0,64.18,64.35,64.18,64.25,86829.0
2019-03-21 13:30:00,64.26,64.26,64.03,64.07,59250.0,64.26,64.26,64.03,64.07,59250.0
2019-03-21 14:00:00,64.08,64.2,64.07,64.11,81177.0,64.08,64.2,64.07,64.11,81177.0
2019-03-21 14:30:00,64.1,64.21,64.04,64.11,60021.0,64.1,64.21,64.04,64.11,60021.0
2019-03-21 15:00:00,64.1,64.2,63.97,63.97,78123.0,64.1,64.2,63.97,63.97,78123.0
2019-03-21 15:30:00,63.98,64.16,63.91,64.05,284565.0,63.98,64.16,63.91,64.05,284565.0
2019-03-22 09:30:00,64.05,64.31,63.42,63.63,244848.0,64.05,64.31,63.42,63.63,244848.0
2019-03-22 10:00:00,63.62,64.2,63.61,63.78,202401.0,63.62,64.2,63.61,63.78,202401.0
2019-03-22 10:30:00,63.81,63.96,63.52,63.53,149583.0,63.81,63.96,63.52,63.53,149583.0
2019-03-22 11:00:00,63.53,63.7,63.51,63.54,83598.0,63.53,63.7,63.51,63.54,83598.0
2019-03-22 11:30:00,63.53,63.63,63.12,63.12,176406.0,63.53,63.63,63.12,63.12,176406.0
2019-03-22 12:00:00,63.13,63.36,63.07,63.13,142326.0,63.13,63.36,63.07,63.13,142326.0
2019-03-22 12:30:00,63.11,63.23,62.86,63.08,85149.0,63.11,63.23,62.86,63.08,85149.0
2019-03-22 13:00:00,63.1,63.36,63.1,63.18,93603.0,63.1,63.36,63.1,63.18,93603.0
2019-03-22 13:30:00,63.17,63.27,63.0,63.02,122760.0,63.17,63.27,63.0,63.02,122760.0
2019-03-22 14:00:00,63.01,63.52,63.0,63.39,130446.0,63.01,63.52,63.0,63.39,130446.0
2019-03-22 14:30:00,63.39,63.66,63.32,63.64,114294.0,63.39,63.66,63.32,63.64,114294.0
2019-03-22 15:00:00,63.63,63.71,63.5,63.53,205776.0,63.63,63.71,63.5,63.53,205776.0
2019-03-22 15:30:00,63.48,63.5,62.98,63.0,328896.0,63.48,63.5,62.98,63.0,328896.0
2019-03-25 09:30:00,62.68,63.09,62.33,62.56,220992.0,62.68,63.09,62.33,62.56,220992.0
2019-03-25 10:00:00,62.67,62.8,62.46,62.58,135168.0,62.67,62.8,62.46,62.58,135168.0
2019-03-25 10:30:00,62.56,62.99,62.41,62.9,108444.0,62.56,62.99,62.41,62.9,108444.0
2019-03-25 11:00:00,62.88,63.06,62.77,63.06,111318.0,62.88,63.06,62.77,63.06,111318.0
2019-03-25 11:30:00,63.02,63.07,62.71,62.76,74046.0,63.02,63.07,62.71,62.76,74046.0
2019-03-25 12:00:00,62.72,62.93,62.69,62.82,48891.0,62.72,62.93,62.69,62.82,48891.0
2019-03-25 12:30:00,62.81,62.82,62.66,62.74,142341.0,62.81,62.82,62.66,62.74,142341.0
2019-03-25 13:00:00,62.75,62.87,62.67,62.74,43179.0,62.75,62.87,62.67,62.74,43179.0
2019-03-25 13:30:00,62.72,62.78,62.65,62.7,285297.0,62.72,62.78,62.65,62.7,285297.0
2019-03-25 14:00:00,62.7,62.8,62.7,62.75,127422.0,62.7,62.8,62.7,62.75,127422.0
2019-03-25 14:30:00,62.79,63.01,62.78,62.99,39399.0,62.79,63.01,62.78,62.99,39399.0
2019-03-25 15:00:00,63.01,63.24,62.97,63.2,55899.0,63.01,63.24,62.97,63.2,55899.0
2019-03-25 15:30:00,63.21,63.26,63.1,63.14,202413.0,63.21,63.26,63.1,63.14,202413.0
2019-03-26 09:30:00,63.56,63.69,63.14,63.61,214242.0,63.56,63.69,63.14,63.61,214242.0
2019-03-26 10:00:00,63.55,63.55,63.32,63.44,250479.0,63.55,63.55,63.32,63.44,250479.0
2019-03-26 10:30:00,63.47,63.53,63.17,63.53,276399.0,63.47,63.53,63.17,63.53,276399.0
2019-03-26 11:00:00,63.51,63.85,63.5,63.78,88440.0,63.51,63.85,63.5,63.78,88440.0
2019-03-26 11:30:00,63.77,63.79,63.45,63.49,114834.0,63.77,63.79,63.45,63.49,114834.0
2019-03-26 12:00:00,63.53,63.72,63.53,63.61,57075.0,63.53,63.72,63.53,63.61,57075.0
2019-03-26 12:30:00,63.6,63.63,63.34,63.43,101802.0,63.6,63.63,63.34,63.43,101802.0
2019-03-26 13:00:00,63.45,63.61,63.39,63.51,56661.0,63.45,63.61,63.39,63.51,56661.0
2019-03-26 13:30:00,63.52,63.54,63.17,63.22,61899.0,63.52,63.54,63.17,63.22,61899.0
2019-03-26 14:00:00,63.22,63.39,63.16,63.16,44505.0,63.22,63.39,63.16,63.16,44505.0
2019-03-26 14:30:00,63.17,63.23,63.04,63.22,57309.0,63.17,63.23,63.04,63.22,57309.0
2019-03-26 15:00:00,63.21,63.45,63.21,63.21,127206.0,63.21,63.45,63.21,63.21,127206.0
2019-03-26 15:30:00,63.21,63.5,63.16,63.44,351081.0,63.21,63.5,63.16,63.44,351081.0
2019-03-27 09:30:00,63.51,63.61,63.11,63.11,166365.0,63.51,63.61,63.11,63.11,166365.0
2019-03-27 10:00:00,63.14,63.31,62.9,63.08,72753.0,63.14,63.31,62.9,63.08,72753.0
2019-03-27 10:30:00,63.16,63.17,62.56,62.84,91098.0,63.16,63.17,62.56,62.84,91098.0
2019-03-27 11:00:00,62.82,62.9,62.18,62.18,80451.0,62.82,62.9,62.18,62.18,80451.0
2019-03-27 11:30:00,62.19,62.32,61.96,62.11,188469.0,62.19,62.32,61.96,62.11,188469.0
2019-03-27 12:00:00,62.12,62.42,62.03,62.3,131670.0,62.12,62.42,62.03,62.3,131670.0
2019-03-27 12:30:00,62.27,62.47,62.23,62.23,80823.0,62.27,62.47,62.23,62.23,80823.0
2019-03-27 13:00:00,62.24,62.55,62.15,62.53,64827.0,62.24,62.55,62.15,62.53,64827.0
2019-03-27 13:30:00,62.53,62.7,62.44,62.53,45096.0,62.53,62.7,62.44,62.53,45096.0
2019-03-27 14:00:00,62.53,62.65,62.44,62.54,58680.0,62.53,62.65,62.44,62.54,58680.0
2019-03-27 14:30:00,62.54,62.6,62.41,62.51,65991.0,62.54,62.6,62.41,62.51,65991.0
2019-03-27 15:00:00,62.54,62.58,62.42,62.58,106437.0,62.54,62.58,62.42,62.58,106437.0
2019-03-27 15:30:00,62.58,62.68,62.38,62.5,278325.0,62.58,62.68,62.38,62.5,278325.0
2019-03-28 09:30:00,62.79,63.12,62.23,63.07,163050.0,62.79,63.12,62.23,63.07,163050.0
2019-03-28 10:00:00,63.11,63.11,62.69,62.69,109164.0,63.11,63.11,62.69,62.69,109164.0
2019-03-28 10:30:00,62.74,62.96,62.48,62.55,92472.0,62.74,62.96,62.48,62.55,92472.0
2019-03-28 11:00:00,62.56,62.56,62.26,62.26,55977.0,62.56,62.56,62.26,62.26,55977.0
2019-03-28 11:30:00,62.25,62.54,62.25,62.5,51459.0,62.25,62.54,62.25,62.5,51459.0
2019-03-28 12:00:00,62.49,62.74,62.47,62.69,102870.0,62.49,62.74,62.47,62.69,102870.0
2019-03-28 12:30:00,62.69,62.79,62.64,62.78,107841.0,62.69,62.79,62.64,62.78,107841.0
2019-03-28 13:00:00,62.79,62.88,62.78,62.85,21681.0,62.79,62.88,62.78,62.85,21681.0
2019-03-28 13:30:00,62.85,62.93,62.75,62.78,45336.0,62.85,62.93,62.75,62.78,45336.0
2019-03-28 14:00:00,62.79,62.81,62.69,62.8,26175.0,62.79,62.81,62.69,62.8,26175.0
2019-03-28 14:30:00,62.78,62.79,62.69,62.77,68913.0,62.78,62.79,62.69,62.77,68913.0
2019-03-28 15:00:00,62.79,63.03,62.77,63.01,63627.0,62.79,63.03,62.77,63.01,63627.0
2019-03-28 15:30:00,63.03,63.09,62.91,62.92,181065.0,63.03,63.09,62.91,62.92,181065.0
2019-03-29 09:30:00,63.22,63.33,62.93,63.13,138831.0,63.22,63.33,62.93,63.13,138831.0
2019-03-29 10:00:00,63.14,63.66,63.05,63.57,153543.0,63.14,63.66,63.05,63.57,153543.0
2019-03-29 10:30:00,63.58,63.61,63.17,63.28,73389.0,63.58,63.61,63.17,63.28,73389.0
2019-03-29 11:00:00,63.28,63.68,63.28,63.68,53562.0,63.28,63.68,63.28,63.68,53562.0
2019-03-29 11:30:00,63.63,63.64,63.37,63.4,39000.0,63.63,63.64,63.37,63.4,39000.0
2019-03-29 12:00:00,63.37,63.51,63.37,63.51,47109.0,63.37,63.51,63.37,63.51,47109.0
2019-03-29 12:30:00,63.53,63.66,63.52,63.62,29799.0,63.53,63.66,63.52,63.62,29799.0
2019-03-29 13:00:00,63.62,63.64,63.56,63.61,22593.0,63.62,63.64,63.56,63.61,22593.0
2019-03-29 13:30:00,63.63,63.71,63.54,63.65,61731.0,63.63,63.71,63.54,63.65,61731.0
2019-03-29 14:00:00,63.66,63.75,63.64,63.72,34656.0,63.66,63.75,63.64,63.72,34656.0
2019-03-29 14:30:00,63.74,63.8,63.63,63.75,117612.0,63.74,63.8,63.63,63.75,117612.0
2019-03-29 15:00:00,63.75,63.83,63.52,63.7,101154.0,63.75,63.83,63.52,63.7,101154.0
2019-03-29 15:30:00,63.7,63.86,63.65,63.78,269922.0,63.7,63.86,63.65,63.78,269922.0
2019-04-01 09:30:00,64.19,64.65,63.87,63.93,435249.0,64.19,64.65,63.87,63.93,435249.0
2019-04-01 10:00:00,63.96,64.08,63.69,63.71,157407.0,63.96,64.08,63.69,63.71,157407.0
2019-04-01 10:30:00,63.68,63.93,63.67,63.77,68436.0,63.68,63.93,63.67,63.77,68436.0
2019-04-01 11:00:00,63.8,63.95,63.72,63.77,165726.0,63.8,63.95,63.72,63.77,165726.0
2019-04-01 11:30:00,63.76,63.87,63.59,63.62,52803.0,63.76,63.87,63.59,63.62,52803.0
2019-04-01 12:00:00,63.61,63.72,63.47,63.61,140061.0,63.61,63.72,63.47,63.61,140061.0
2019-04-01 12:30:00,63.6,63.61,63.36,63.51,187854.0,63.6,63.61,63.36,63.51,187854.0
2019-04-01 13:00:00,63.5,63.53,63.4,63.44,47211.0,63.5,63.53,63.4,63.44,47211.0
2019-04-01 13:30:00,63.44,63.48,63.34,63.43,72990.0,63.44,63.48,63.34,63.43,72990.0
2019-04-01 14:00:00,63.43,63.47,63.19,63.21,440820.0,63.43,63.47,63.19,63.21,440820.0
2019-04-01 14:30:00,63.23,63.48,63.22,63.37,178020.0,63.23,63.48,63.22,63.37,178020.0
2019-04-01 15:00:00,63.37,63.43,63.26,63.42,211110.0,63.37,63.43,63.26,63.42,211110.0
2019-04-01 15:30:00,63.42,63.48,63.29,63.32,663015.0,63.42,63.48,63.29,63.32,663015.0
2019-04-02 09:30:00,63.3,63.39,63.08,63.26,222351.0,63.3,63.39,63.08,63.26,222351.0
2019-04-02 10:00:00,63.26,63.27,62.84,63.09,158850.0,63.26,63.27,62.84,63.09,158850.0
2019-04-02 10:30:00,63.11,63.24,62.97,63.24,231000.0,63.11,63.24,62.97,63.24,231000.0
2019-04-02 11:00:00,63.26,63.31,63.05,63.18,149028.0,63.26,63.31,63.05,63.18,149028.0
2019-04-02 11:30:00,63.21,63.38,63.19,63.34,49890.0,63.21,63.38,63.19,63.34,49890.0
2019-04-02 12:00:00,63.31,63.42,63.26,63.36,227679.0,63.31,63.42,63.26,63.36,227679.0
2019-04-02 12:30:00,63.36,63.4,63.23,63.23,111333.0,63.36,63.4,63.23,63.23,111333.0
2019-04-02 13:00:00,63.25,63.39,63.2,63.39,70653.0,63.25,63.39,63.2,63.39,70653.0
2019-04-02 13:30:00,63.41,63.44,63.32,63.32,99264.0,63.41,63.44,63.32,63.32,99264.0
2019-04-02 14:00:00,63.33,63.47,63.3,63.39,170724.0,63.33,63.47,63.3,63.39,170724.0
2019-04-02 14:30:00,63.38,63.53,63.36,63.49,84348.0,63.38,63.53,63.36,63.49,84348.0
2019-04-02 15:00:00,63.51,63.6,63.49,63.55,130017.0,63.51,63.6,63.49,63.55,130017.0
2019-04-02 15:30:00,63.55,63.6,63.3,63.33,606870.0,63.55,63.6,63.3,63.33,606870.0
2019-04-03 09:30:00,63.61,63.7,63.29,63.43,210102.0,63.61,63.7,63.29,63.43,210102.0
2019-04-03 10:00:00,63.38,63.62,63.36,63.61,102447.0,63.38,63.62,63.36,63.61,102447.0
2019-04-03 10:30:00,63.62,63.67,63.33,63.36,177015.0,63.62,63.67,63.33,63.36,177015.0
2019-04-03 11:00:00,63.38,63.69,63.36,63.57,155433.0,63.38,63.69,63.36,63.57,155433.0
2019-04-03 11:30:00,63.58,63.71,63.45,63.55,52521.0,63.58,63.71,63.45,63.55,52521.0
2019-04-03 12:00:00,63.53,63.66,63.48,63.61,124233.0,63.53,63.66,63.48,63.61,124233.0
2019-04-03 12:30:00,63.6,63.76,63.53,63.71,79128.0,63.6,63.76,63.53,63.71,79128.0
2019-04-03 13:00:00,63.72,63.85,63.7,63.85,137181.0,63.72,63.85,63.7,63.85,137181.0
2019-04-03 13:30:00,63.83,63.92,63.58,63.74,1041315.0,63.83,63.92,63.58,63.74,1041315.0
2019-04-03 14:00:00,63.74,63.75,63.5,63.7,61674.0,63.74,63.75,63.5,63.7,61674.0
2019-04-03 14:30:00,63.68,63.74,63.55,63.56,101262.0,63.68,63.74,63.55,63.56,101262.0
2019-04-03 15:00:00,63.55,63.6,63.43,63.52,117540.0,63.55,63.6,63.43,63.52,117540.0
2019-04-03 15:30:00,63.5,63.61,63.46,63.57,539376.0,63.5,63.61,63.46,63.57,539376.0
2019-04-04 09:30:00,63.75,63.89,63.25,63.28,92142.0,63.75,63.89,63.25,63.28,92142.0
2019-04-04 10:00:00,63.28,63.34,62.83,62.83,72429.0,63.28,63.34,62.83,62.83,72429.0
2019-04-04 10:30:00,62.83,62.91,62.68,62.77,111903.0,62.83,62.91,62.68,62.77,111903.0
2019-04-04 11:00:00,62.74,62.9,62.67,62.9,89220.0,62.74,62.9,62.67,62.9,89220.0
2019-04-04 11:30:00,62.92,63.0,62.81,62.85,30642.0,62.92,63.0,62.81,62.85,30642.0
2019-04-04 12:00:00,62.81,62.9,62.7,62.74,88995.0,62.81,62.9,62.7,62.74,88995.0
2019-04-04 12:30:00,62.74,62.91,62.67,62.91,75888.0,62.74,62.91,62.67,62.91,75888.0
2019-04-04 13:00:00,62.94,63.02,62.88,62.96,50868.0,62.94,63.02,62.88,62.96,50868.0
2019-04-04 13:30:00,62.97,63.0,62.88,62.91,46845.0,62.97,63.0,62.88,62.91,46845.0
2019-04-04 14:00:00,62.9,63.15,62.87,63.12,63579.0,62.9,63.15,62.87,63.12,63579.0
2019-04-04 14:30:00,63.13,63.51,63.03,63.44,527373.0,63.13,63.51,63.03,63.44,527373.0
2019-04-04 15:00:00,63.43,63.43,63.09,63.09,73548.0,63.43,63.43,63.09,63.09,73548.0
2019-04-04 15:30:00,63.13,63.25,63.06,63.11,238629.0,63.13,63.25,63.06,63.11,238629.0
2019-04-05 09:30:00,63.1,63.35,62.94,63.19,172677.0,63.1,63.35,62.94,63.19,172677.0
2019-04-05 10:00:00,63.24,63.48,63.2,63.47,94191.0,63.24,63.48,63.2,63.47,94191.0
2019-04-05 10:30:00,63.49,63.55,63.18,63.28,87993.0,63.49,63.55,63.18,63.28,87993.0
2019-04-05 11:00:00,63.3,63.46,63.26,63.46,48954.0,63.3,63.46,63.26,63.46,48954.0
2019-04-05 11:30:00,63.4,63.42,63.17,63.33,123699.0,63.4,63.42,63.17,63.33,123699.0
2019-04-05 12:00:00,63.33,63.35,63.21,63.22,92118.0,63.33,63.35,63.21,63.22,92118.0
2019-04-05 12:30:00,63.25,63.25,63.03,63.06,50442.0,63.25,63.25,63.03,63.06,50442.0
2019-04-05 13:00:00,63.05,63.12,62.98,63.06,90960.0,63.05,63.12,62.98,63.06,90960.0
2019-04-05 13:30:00,63.07,63.09,62.99,63.0,57378.0,63.07,63.09,62.99,63.0,57378.0
2019-04-05 14:00:00,63.0,63.09,62.87,62.98,196734.0,63.0,63.09,62.87,62.98,196734.0
2019-04-05 14:30:00,62.96,63.06,62.91,62.91,84132.0,62.96,63.06,62.91,62.91,84132.0
2019-04-05 15:00:00,62.9,63.01,62.86,62.87,128757.0,62.9,63.01,62.86,62.87,128757.0
2019-04-05 15:30:00,62.87,62.92,62.73,62.77,502956.0,62.87,62.92,62.73,62.77,502956.0
2019-04-08 09:30:00,62.63,62.74,61.93,62.3,210435.0,62.63,62.74,61.93,62.3,210435.0
2019-04-08 10:00:00,62.36,62.39,62.1,62.2,179784.0,62.36,62.39,62.1,62.2,179784.0
2019-04-08 10:30:00,62.2,62.62,62.19,62.54,89388.0,62.2,62.62,62.19,62.54,89388.0
2019-04-08 11:00:00,62.52,62.77,62.52,62.7,57630.0,62.52,62.77,62.52,62.7,57630.0
2019-04-08 11:30:00,62.67,62.73,62.32,62.34,67386.0,62.67,62.73,62.32,62.34,67386.0
2019-04-08 12:00:00,62.36,62.39,62.25,62.31,79554.0,62.36,62.39,62.25,62.31,79554.0
2019-04-08 12:30:00,62.31,62.5,62.25,62.41,128286.0,62.31,62.5,62.25,62.41,128286.0
2019-04-08 13:00:00,62.44,62.47,62.32,62.41,268422.0,62.44,62.47,62.32,62.41,268422.0
2019-04-08 13:30:00,62.42,62.73,62.42,62.7,73803.0,62.42,62.73,62.42,62.7,73803.0
2019-04-08 14:00:00,62.71,62.82,62.67,62.81,89454.0,62.71,62.82,62.67,62.81,89454.0
2019-04-08 14:30:00,62.82,62.83,62.62,62.72,65733.0,62.82,62.83,62.62,62.72,65733.0
2019-04-08 15:00:00,62.72,62.8,62.67,62.73,93624.0,62.72,62.8,62.67,62.73,93624.0
2019-04-08 15:30:00,62.73,62.88,62.69,62.84,337878.0,62.73,62.88,62.69,62.84,337878.0
2019-04-09 09:30:00,62.74,63.27,62.74,62.96,342588.0,62.74,63.27,62.74,62.96,342588.0
2019-04-09 10:00:00,62.88,63.09,62.85,63.02,84672.0,62.88,63.09,62.85,63.02,84672.0
2019-04-09 10:30:00,63.04,63.2,62.96,63.05,78105.0,63.04,63.2,62.96,63.05,78105.0
2019-04-09 11:00:00,63.06,63.3,63.06,63.24,75081.0,63.06,63.3,63.06,63.24,75081.0
2019-04-09 11:30:00,63.22,63.32,63.12,63.2,55107.0,63.22,63.32,63.12,63.2,55107.0
2019-04-09 12:00:00,63.18,63.27,63.16,63.21,44523.0,63.18,63.27,63.16,63.21,44523.0
2019-04-09 12:30:00,63.2,63.23,63.16,63.23,32976.0,63.2,63.23,63.16,63.23,32976.0
2019-04-09 13:00:00,63.17,63.23,63.12,63.2,54939.0,63.17,63.23,63.12,63.2,54939.0
2019-04-09 13:30:00,63.18,63.25,63.17,63.18,56229.0,63.18,63.25,63.17,63.18,56229.0
2019-04-09 14:00:00,63.19,63.42,63.14,63.39,110370.0,63.19,63.42,63.14,63.39,110370.0
2019-04-09 14:30:00,63.41,63.48,63.23,63.3,188550.0,63.41,63.48,63.23,63.3,188550.0
2019-04-09 15:00:00,63.3,63.32,63.19,63.27,82365.0,63.3,63.32,63.19,63.27,82365.0
2019-04-09 15:30:00,63.27,63.48,63.21,63.36,438534.0,63.27,63.48,63.21,63.36,438534.0
2019-04-10 09:30:00,63.23,63.4,62.73,63.13,147279.0,63.23,63.4,62.73,63.13,147279.0
2019-04-10 10:00:00,63.14,63.2,62.85,63.07,98445.0,63.14,63.2,62.85,63.07,98445.0
2019-04-10 10:30:00,63.07,63.3,63.07,63.16,143361.0,63.07,63.3,63.07,63.16,143361.0
2019-04-10 11:00:00,63.18,63.31,63.13,63.24,127317.0,63.18,63.31,63.13,63.24,127317.0
2019-04-10 11:30:00,63.26,63.36,63.24,63.32,126864.0,63.26,63.36,63.24,63.32,126864.0
2019-04-10 12:00:00,63.35,63.4,63.22,63.27,95259.0,63.35,63.4,63.22,63.27,95259.0
2019-04-10 12:30:00,63.29,63.37,63.23,63.31,92682.0,63.29,63.37,63.23,63.31,92682.0
2019-04-10 13:00:00,63.32,63.35,63.17,63.26,60516.0,63.32,63.35,63.17,63.26,60516.0
2019-04-10 13:30:00,63.23,63.32,63.15,63.24,75570.0,63.23,63.32,63.15,63.24,75570.0
2019-04-10 14:00:00,63.27,63.32,62.99,63.07,83343.0,63.27,63.32,62.99,63.07,83343.0
2019-04-10 14:30:00,63.06,63.11,62.96,63.01,82707.0,63.06,63.11,62.96,63.01,82707.0
2019-04-10 15:00:00,63.01,63.1,62.88,62.93,148170.0,63.01,63.1,62.88,62.93,148170.0
2019-04-10 15:30:00,62.93,62.95,62.79,62.94,439194.0,62.93,62.95,62.79,62.94,439194.0
2019-04-11 09:30:00,63.3,63.31,62.33,62.67,229329.0,63.3,63.31,62.33,62.67,229329.0
2019-04-11 10:00:00,62.7,62.73,62.3,62.45,103878.0,62.7,62.73,62.3,62.45,103878.0
2019-04-11 10:30:00,62.48,62.64,62.4,62.62,73386.0,62.48,62.64,62.4,62.62,73386.0
2019-04-11 11:00:00,62.63,62.84,62.57,62.73,42735.0,62.63,62.84,62.57,62.73,42735.0
2019-04-11 11:30:00,62.73,62.83,62.7,62.78,40305.0,62.73,62.83,62.7,62.78,40305.0
2019-04-11 12:00:00,62.74,62.86,62.69,62.86,58419.0,62.74,62.86,62.69,62.86,58419.0
2019-04-11 12:30:00,62.84,62.92,62.82,62.89,23856.0,62.84,62.92,62.82,62.89,23856.0
2019-04-11 13:00:00,62.89,63.01,62.87,62.88,55917.0,62.89,63.01,62.87,62.88,55917.0
2019-04-11 13:30:00,62.89,62.95,62.87,62.93,47235.0,62.89,62.95,62.87,62.93,47235.0
2019-04-11 14:00:00,62.94,63.0,62.9,62.9,83028.0,62.94,63.0,62.9,62.9,83028.0
2019-04-11 14:30:00,62.9,63.18,62.9,63.15,125190.0,62.9,63.18,62.9,63.15,125190.0
2019-04-11 15:00:00,63.15,63.32,63.13,63.28,151302.0,63.15,63.32,63.13,63.28,151302.0
2019-04-11 15:30:00,63.28,63.5,63.28,63.43,610788.0,63.28,63.5,63.28,63.43,610788.0
2019-04-12 09:30:00,63.5,63.85,63.43,63.85,126147.0,63.5,63.85,63.43,63.85,126147.0
2019-04-12 10:00:00,63.8,64.11,63.69,64.11,280968.0,63.8,64.11,63.69,64.11,280968.0
2019-04-12 10:30:00,64.1,64.17,63.97,64.06,202695.0,64.1,64.17,63.97,64.06,202695.0
2019-04-12 11:00:00,64.05,64.12,63.84,64.08,158310.0,64.05,64.12,63.84,64.08,158310.0
2019-04-12 11:30:00,64.08,64.09,63.85,63.87,141447.0,64.08,64.09,63.85,63.87,141447.0
2019-04-12 12:00:00,63.88,63.88,63.61,63.67,79608.0,63.88,63.88,63.61,63.67,79608.0
2019-04-12 12:30:00,63.67,63.8,63.56,63.8,54867.0,63.67,63.8,63.56,63.8,54867.0
2019-04-12 13:00:00,63.81,63.86,63.65,63.68,51852.0,63.81,63.86,63.65,63.68,51852.0
2019-04-12 13:30:00,63.7,63.7,63.47,63.47,92286.0,63.7,63.7,63.47,63.47,92286.0
2019-04-12 14:00:00,63.49,63.68,63.46,63.57,88332.0,63.49,63.68,63.46,63.57,88332.0
2019-04-12 14:30:00,63.57,63.93,63.53,63.86,108141.0,63.57,63.93,63.53,63.86,108141.0
2019-04-12 15:00:00,63.87,63.96,63.74,63.88,151596.0,63.87,63.96,63.74,63.88,151596.0
2019-04-12 15:30:00,63.86,64.03,63.77,63.91,564720.0,63.86,64.03,63.77,63.91,564720.0
2019-04-15 09:30:00,64.0,64.33,63.99,64.15,180747.0,64.0,64.33,63.99,64.15,180747.0
2019-04-15 10:00:00,64.16,64.19,63.6,63.61,88284.0,64.16,64.19,63.6,63.61,88284.0
2019-04-15 10:30:00,63.64,63.79,63.41,63.74,66123.0,63.64,63.79,63.41,63.74,66123.0
2019-04-15 11:00:00,63.76,63.84,63.69,63.74,91449.0,63.76,63.84,63.69,63.74,91449.0
2019-04-15 11:30:00,63.73,63.75,63.49,63.57,52359.0,63.73,63.75,63.49,63.57,52359.0
2019-04-15 12:00:00,63.57,63.57,63.39,63.43,58791.0,63.57,63.57,63.39,63.43,58791.0
2019-04-15 12:30:00,63.41,63.5,63.41,63.46,58911.0,63.41,63.5,63.41,63.46,58911.0
2019-04-15 13:00:00,63.46,63.48,63.32,63.33,54981.0,63.46,63.48,63.32,63.33,54981.0
2019-04-15 13:30:00,63.34,63.34,63.22,63.22,65802.0,63.34,63.34,63.22,63.22,65802.0
2019-04-15 14:00:00,63.22,63.27,63.14,63.22,83862.0,63.22,63.27,63.14,63.22,83862.0
2019-04-15 14:30:00,63.21,63.31,63.16,63.22,82140.0,63.21,63.31,63.16,63.22,82140.0
2019-04-15 15:00:00,63.22,63.26,63.21,63.21,83193.0,63.22,63.26,63.21,63.21,83193.0
2019-04-15 15:30:00,63.21,63.22,63.05,63.09,420732.0,63.21,63.22,63.05,63.09,420732.0
2019-04-16 09:30:00,63.62,63.85,63.41,63.74,125664.0,63.62,63.85,63.41,63.74,125664.0
2019-04-16 10:00:00,63.71,63.85,63.62,63.69,111150.0,63.71,63.85,63.62,63.69,111150.0
2019-04-16 10:30:00,63.67,63.82,63.64,63.73,117543.0,63.67,63.82,63.64,63.73,117543.0
2019-04-16 11:00:00,63.75,63.84,63.57,63.57,116013.0,63.75,63.84,63.57,63.57,116013.0
2019-04-16 11:30:00,63.57,63.65,63.21,63.24,133158.0,63.57,63.65,63.21,63.24,133158.0
2019-04-16 12:00:00,63.22,63.42,63.2,63.31,106419.0,63.22,63.42,63.2,63.31,106419.0
2019-04-16 12:30:00,63.29,63.48,63.23,63.44,138432.0,63.29,63.48,63.23,63.44,138432.0
2019-04-16 13:00:00,63.45,63.65,63.43,63.62,198648.0,63.45,63.65,63.43,63.62,198648.0
2019-04-16 13:30:00,63.62,63.66,63.44,63.48,278400.0,63.62,63.66,63.44,63.48,278400.0
2019-04-16 14:00:00,63.48,63.5,63.19,63.19,157749.0,63.48,63.5,63.19,63.19,157749.0
2019-04-16 14:30:00,63.22,63.3,63.19,63.27,212850.0,63.22,63.3,63.19,63.27,212850.0
2019-04-16 15:00:00,63.28,63.29,63.22,63.25,419181.0,63.28,63.29,63.22,63.25,419181.0
2019-04-16 15:30:00,63.25,63.6,62.84,63.46,1536573.0,63.25,63.6,62.84,63.46,1536573.0
2019-04-17 09:30:00,63.55,63.67,61.9,61.9,797391.0,63.55,63.67,61.9,61.9,797391.0
2019-04-17 10:00:00,61.9,62.11,61.23,61.31,845985.0,61.9,62.11,61.23,61.31,845985.0
2019-04-17 10:30:00,61.33,61.45,60.91,61.12,700566.0,61.33,61.45,60.91,61.12,700566.0
2019-04-17 11:00:00,61.16,61.27,60.98,61.16,280428.0,61.16,61.27,60.98,61.16,280428.0
2019-04-17 11:30:00,61.18,61.18,60.66,60.69,293856.0,61.18,61.18,60.66,60.69,293856.0
2019-04-17 12:00:00,60.71,60.81,60.35,60.42,193854.0,60.71,60.81,60.35,60.42,193854.0
2019-04-17 12:30:00,60.42,60.54,60.28,60.31,313599.0,60.42,60.54,60.28,60.31,313599.0
2019-04-17 13:00:00,60.3,60.49,60.12,60.27,249756.0,60.3,60.49,60.12,60.27,249756.0
2019-04-17 13:30:00,60.29,60.45,60.13,60.18,163752.0,60.29,60.45,60.13,60.18,163752.0
2019-04-17 14:00:00,60.19,60.27,59.68,59.73,166392.0,60.19,60.27,59.68,59.73,166392.0
2019-04-17 14:30:00,59.72,60.29,59.72,59.93,437601.0,59.72,60.29,59.72,59.93,437601.0
2019-04-17 15:00:00,59.92,59.99,59.79,59.89,247332.0,59.92,59.99,59.79,59.89,247332.0
2019-04-17 15:30:00,59.9,60.0,58.79,59.16,1729764.0,59.9,60.0,58.79,59.16,1729764.0
2019-04-18 09:30:00,59.34,60.0,57.92,57.93,1085622.0,59.34,60.0,57.92,57.93,1085622.0
2019-04-18 10:00:00,57.99,58.15,57.38,57.66,819261.0,57.99,58.15,57.38,57.66,819261.0
2019-04-18 10:30:00,57.66,58.46,57.65,58.45,450120.0,57.66,58.46,57.65,58.45,450120.0
2019-04-18 11:00:00,58.45,58.45,57.76,57.99,343113.0,58.45,58.45,57.76,57.99,343113.0
2019-04-18 11:30:00,58.01,58.03,57.77,57.96,642516.0,58.01,58.03,57.77,57.96,642516.0
2019-04-18 12:00:00,57.95,58.65,57.94,58.62,446808.0,57.95,58.65,57.94,58.62,446808.0
2019-04-18 12:30:00,58.64,58.67,58.32,58.32,326736.0,58.64,58.67,58.32,58.32,326736.0
2019-04-18 13:00:00,58.31,58.49,58.26,58.4,275955.0,58.31,58.49,58.26,58.4,275955.0
2019-04-18 13:30:00,58.41,58.79,58.4,58.68,272718.0,58.41,58.79,58.4,58.68,272718.0
2019-04-18 14:00:00,58.68,58.76,58.58,58.62,270555.0,58.68,58.76,58.58,58.62,270555.0
2019-04-18 14:30:00,58.63,59.33,58.62,59.18,353193.0,58.63,59.33,58.62,59.18,353193.0
2019-04-18 15:00:00,59.18,59.33,59.06,59.1,318972.0,59.18,59.33,59.06,59.1,318972.0
2019-04-18 15:30:00,59.07,59.19,58.97,59.08,634032.0,59.07,59.19,58.97,59.08,634032.0
2019-04-22 09:30:00,58.69,60.11,58.69,60.03,440094.0,58.69,60.11,58.69,60.03,440094.0
2019-04-22 10:00:00,60.01,60.17,59.28,59.33,180081.0,60.01,60.17,59.28,59.33,180081.0
2019-04-22 10:30:00,59.34,59.47,59.2,59.2,146148.0,59.34,59.47,59.2,59.2,146148.0
2019-04-22 11:00:00,59.18,59.2,58.6,58.64,189405.0,59.18,59.2,58.6,58.64,189405.0
2019-04-22 11:30:00,58.64,58.88,58.56,58.8,138360.0,58.64,58.88,58.56,58.8,138360.0
2019-04-22 12:00:00,58.8,58.92,58.64,58.92,115581.0,58.8,58.92,58.64,58.92,115581.0
2019-04-22 12:30:00,58.91,59.09,58.88,59.01,229410.0,58.91,59.09,58.88,59.01,229410.0
2019-04-22 13:00:00,59.02,59.09,58.96,59.02,64476.0,59.02,59.09,58.96,59.02,64476.0
2019-04-22 13:30:00,59.03,59.2,59.02,59.2,75417.0,59.03,59.2,59.02,59.2,75417.0
2019-04-22 14:00:00,59.21,59.34,59.15,59.3,90495.0,59.21,59.34,59.15,59.3,90495.0
2019-04-22 14:30:00,59.32,59.49,59.28,59.41,96864.0,59.32,59.49,59.28,59.41,96864.0
2019-04-22 15:00:00,59.38,59.56,59.38,59.44,186825.0,59.38,59.56,59.38,59.44,186825.0
2019-04-22 15:30:00,59.46,59.57,59.19,59.44,426771.0,59.46,59.57,59.19,59.44,426771.0
2019-04-23 09:30:00,59.36,59.66,59.09,59.59,281757.0,59.36,59.66,59.09,59.59,281757.0
2019-04-23 10:00:00,59.61,59.99,59.35,59.8,378315.0,59.61,59.99,59.35,59.8,378315.0
2019-04-23 10:30:00,59.81,60.05,59.75,60.01,177663.0,59.81,60.05,59.75,60.01,177663.0
2019-04-23 11:00:00,60.01,60.5,60.01,60.39,158880.0,60.01,60.5,60.01,60.39,158880.0
2019-04-23 11:30:00,60.38,60.62,60.28,60.38,254505.0,60.38,60.62,60.28,60.38,254505.0
2019-04-23 12:00:00,60.36,60.51,60.24,60.46,284508.0,60.36,60.51,60.24,60.46,284508.0
2019-04-23 12:30:00,60.47,60.49,60.12,60.22,151143.0,60.47,60.49,60.12,60.22,151143.0
2019-04-23 13:00:00,60.21,60.28,60.15,60.23,110688.0,60.21,60.28,60.15,60.23,110688.0
2019-04-23 13:30:00,60.25,60.39,60.16,60.37,154275.0,60.25,60.39,60.16,60.37,154275.0
2019-04-23 14:00:00,60.33,60.57,60.31,60.52,168996.0,60.33,60.57,60.31,60.52,168996.0
2019-04-23 14:30:00,60.5,60.73,60.5,60.68,184653.0,60.5,60.73,60.5,60.68,184653.0
2019-04-23 15:00:00,60.68,60.68,60.23,60.3,251304.0,60.68,60.68,60.23,60.3,251304.0
2019-04-23 15:30:00,60.3,60.5,60.24,60.34,530763.0,60.3,60.5,60.24,60.34,530763.0
2019-04-24 09:30:00,59.63,60.33,57.67,58.83,1035759.0,59.63,60.33,57.67,58.83,1035759.0
2019-04-24 10:00:00,58.9,59.87,58.82,59.56,555708.0,58.9,59.87,58.82,59.56,555708.0
2019-04-24 10:30:00,59.57,59.66,59.13,59.58,397224.0,59.57,59.66,59.13,59.58,397224.0
2019-04-24 11:00:00,59.6,59.67,59.1,59.21,482805.0,59.6,59.67,59.1,59.21,482805.0
2019-04-24 11:30:00,59.24,59.83,59.24,59.6,324543.0,59.24,59.83,59.24,59.6,324543.0
2019-04-24 12:00:00,59.61,60.02,59.61,59.99,285249.0,59.61,60.02,59.61,59.99,285249.0
2019-04-24 12:30:00,59.96,60.02,59.19,59.21,228210.0,59.96,60.02,59.19,59.21,228210.0
2019-04-24 13:00:00,59.21,59.37,59.14,59.34,272160.0,59.21,59.37,59.14,59.34,272160.0
2019-04-24 13:30:00,59.34,59.5,59.27,59.35,166332.0,59.34,59.5,59.27,59.35,166332.0
2019-04-24 14:00:00,59.36,59.43,59.17,59.24,286293.0,59.36,59.43,59.17,59.24,286293.0
2019-04-24 14:30:00,59.23,59.52,59.11,59.52,287595.0,59.23,59.52,59.11,59.52,287595.0
2019-04-24 15:00:00,59.52,59.57,59.33,59.38,148449.0,59.52,59.57,59.33,59.38,148449.0
2019-04-24 15:30:00,59.4,59.4,59.22,59.24,698508.0,59.4,59.4,59.22,59.24,698508.0
2019-04-25 09:30:00,59.47,59.85,58.68,59.84,343263.0,59.47,59.85,58.68,59.84,343263.0
2019-04-25 10:00:00,59.84,59.96,59.11,59.17,320823.0,59.84,59.96,59.11,59.17,320823.0
2019-04-25 10:30:00,59.2,59.46,59.12,59.2,260025.0,59.2,59.46,59.12,59.2,260025.0
2019-04-25 11:00:00,59.23,59.3,58.85,58.9,202800.0,59.23,59.3,58.85,58.9,202800.0
2019-04-25 11:30:00,58.9,59.12,58.67,58.7,143424.0,58.9,59.12,58.67,58.7,143424.0
2019-04-25 12:00:00,58.67,58.85,58.5,58.5,250539.0,58.67,58.85,58.5,58.5,250539.0
2019-04-25 12:30:00,58.5,58.65,58.41,58.47,142629.0,58.5,58.65,58.41,58.47,142629.0
2019-04-25 13:00:00,58.47,58.47,58.27,58.34,187152.0,58.47,58.47,58.27,58.34,187152.0
2019-04-25 13:30:00,58.35,58.55,58.34,58.49,131358.0,58.35,58.55,58.34,58.49,131358.0
2019-04-25 14:00:00,58.49,58.79,58.49,58.69,131826.0,58.49,58.79,58.49,58.69,131826.0
2019-04-25 14:30:00,58.69,59.04,58.69,58.95,149814.0,58.69,59.04,58.69,58.95,149814.0
2019-04-25 15:00:00,58.96,58.98,58.8,58.86,238797.0,58.96,58.98,58.8,58.86,238797.0
2019-04-25 15:30:00,58.86,59.17,58.86,59.06,518475.0,58.86,59.17,58.86,59.06,518475.0
2019-04-26 09:30:00,58.45,58.99,58.35,58.74,287997.0,58.45,58.99,58.35,58.74,287997.0
2019-04-26 10:00:00,58.7,58.88,58.59,58.87,119568.0,58.7,58.88,58.59,58.87,119568.0
2019-04-26 10:30:00,58.87,58.92,58.61,58.78,162225.0,58.87,58.92,58.61,58.78,162225.0
2019-04-26 11:00:00,58.79,59.02,58.74,58.95,169062.0,58.79,59.02,58.74,58.95,169062.0
2019-04-26 11:30:00,58.99,59.0,58.77,58.79,130440.0,58.99,59.0,58.77,58.79,130440.0
2019-04-26 12:00:00,58.78,58.87,58.56,58.62,157407.0,58.78,58.87,58.56,58.62,157407.0
2019-04-26 12:30:00,58.6,58.62,58.4,58.42,111729.0,58.6,58.62,58.4,58.42,111729.0
2019-04-26 13:00:00,58.42,58.43,58.11,58.16,240486.0,58.42,58.43,58.11,58.16,240486.0
2019-04-26 13:30:00,58.18,58.28,58.03,58.16,183681.0,58.18,58.28,58.03,58.16,183681.0
2019-04-26 14:00:00,58.15,58.3,58.01,58.07,179751.0,58.15,58.3,58.01,58.07,179751.0
2019-04-26 14:30:00,58.07,58.3,58.05,58.27,146415.0,58.07,58.3,58.05,58.27,146415.0
2019-04-26 15:00:00,58.28,58.52,58.27,58.46,285657.0,58.28,58.52,58.27,58.46,285657.0
2019-04-26 15:30:00,58.44,58.75,58.42,58.7,567861.0,58.44,58.75,58.42,58.7,567861.0
2019-04-29 09:30:00,58.09,58.47,57.71,57.99,550341.0,58.09,58.47,57.71,57.99,550341.0
2019-04-29 10:00:00,58.03,58.43,57.78,58.34,310140.0,58.03,58.43,57.78,58.34,310140.0
2019-04-29 10:30:00,58.35,58.56,58.35,58.55,211296.0,58.35,58.56,58.35,58.55,211296.0
2019-04-29 11:00:00,58.55,58.75,58.43,58.71,139851.0,58.55,58.75,58.43,58.71,139851.0
2019-04-29 11:30:00,58.67,58.7,58.26,58.37,153387.0,58.67,58.7,58.26,58.37,153387.0
2019-04-29 12:00:00,58.37,58.47,58.28,58.38,148155.0,58.37,58.47,58.28,58.38,148155.0
2019-04-29 12:30:00,58.4,58.45,58.22,58.26,135756.0,58.4,58.45,58.22,58.26,135756.0
2019-04-29 13:00:00,58.26,58.26,58.07,58.18,133749.0,58.26,58.26,58.07,58.18,133749.0
2019-04-29 13:30:00,58.17,58.22,57.96,58.06,143973.0,58.17,58.22,57.96,58.06,143973.0
2019-04-29 14:00:00,58.06,58.17,58.03,58.15,151389.0,58.06,58.17,58.03,58.15,151389.0
2019-04-29 14:30:00,58.14,58.32,58.11,58.28,100590.0,58.14,58.32,58.11,58.28,100590.0
2019-04-29 15:00:00,58.27,58.27,58.1,58.15,187593.0,58.27,58.27,58.1,58.15,187593.0
2019-04-29 15:30:00,58.15,58.19,58.05,58.09,441432.0,58.15,58.19,58.05,58.09,441432.0
2019-04-30 09:30:00,57.94,58.98,57.88,58.94,374220.0,57.94,58.98,57.88,58.94,374220.0
2019-04-30 10:00:00,58.97,59.01,58.82,58.83,109581.0,58.97,59.01,58.82,58.83,109581.0
2019-04-30 10:30:00,58.83,58.88,58.54,58.77,107058.0,58.83,58.88,58.54,58.77,107058.0
2019-04-30 11:00:00,58.73,58.73,58.39,58.65,116739.0,58.73,58.73,58.39,58.65,116739.0
2019-04-30 11:30:00,58.66,58.83,58.63,58.68,110331.0,58.66,58.83,58.63,58.68,110331.0
2019-04-30 12:00:00,58.7,58.95,58.63,58.86,78477.0,58.7,58.95,58.63,58.86,78477.0
2019-04-30 12:30:00,58.85,58.85,58.64,58.72,53106.0,58.85,58.85,58.64,58.72,53106.0
2019-04-30 13:00:00,58.75,58.78,58.65,58.65,35211.0,58.75,58.78,58.65,58.65,35211.0
2019-04-30 13:30:00,58.63,58.87,58.59,58.83,69783.0,58.63,58.87,58.59,58.83,69783.0
2019-04-30 14:00:00,58.82,58.84,58.7,58.76,78876.0,58.82,58.84,58.7,58.76,78876.0
2019-04-30 14:30:00,58.76,58.76,58.64,58.7,76074.0,58.76,58.76,58.64,58.7,76074.0
2019-04-30 15:00:00,58.7,58.75,58.54,58.6,102246.0,58.7,58.75,58.54,58.6,102246.0
2019-04-30 15:30:00,58.61,58.73,58.56,58.67,385755.0,58.61,58.73,58.56,58.67,385755.0
2019-05-01 09:30:00,58.78,58.98,58.27,58.67,293460.0,58.78,58.98,58.27,58.67,293460.0
2019-05-01 10:00:00,58.67,58.74,58.25,58.28,92763.0,58.67,58.74,58.25,58.28,92763.0
2019-05-01 10:30:00,58.24,58.63,58.24,58.41,90399.0,58.24,58.63,58.24,58.41,90399.0
2019-05-01 11:00:00,58.37,58.51,58.24,58.49,81615.0,58.37,58.51,58.24,58.49,81615.0
2019-05-01 11:30:00,58.47,58.74,58.41,58.61,89040.0,58.47,58.74,58.41,58.61,89040.0
2019-05-01 12:00:00,58.62,58.69,58.45,58.55,50976.0,58.62,58.69,58.45,58.55,50976.0
2019-05-01 12:30:00,58.54,58.69,58.52,58.67,62508.0,58.54,58.69,58.52,58.67,62508.0
2019-05-01 13:00:00,58.67,58.75,58.53,58.66,56505.0,58.67,58.75,58.53,58.66,56505.0
2019-05-01 13:30:00,58.66,58.9,58.66,58.9,116850.0,58.66,58.9,58.66,58.9,116850.0
2019-05-01 14:00:00,58.88,59.3,58.88,59.03,169347.0,58.88,59.3,58.88,59.03,169347.0
2019-05-01 14:30:00,59.02,59.07,58.61,58.77,140694.0,59.02,59.07,58.61,58.77,140694.0
2019-05-01 15:00:00,58.78,58.84,58.6,58.64,97542.0,58.78,58.84,58.6,58.64,97542.0
2019-05-01 15:30:00,58.61,58.61,58.35,58.45,295305.0,58.61,58.61,58.35,58.45,295305.0
2019-05-02 09:30:00,58.64,59.28,58.39,58.76,161037.0,58.64,59.28,58.39,58.76,161037.0
2019-05-02 10:00:00,58.76,59.12,58.69,58.69,162345.0,58.76,59.12,58.69,58.69,162345.0
2019-05-02 10:30:00,58.7,59.12,58.34,58.41,265815.0,58.7,59.12,58.34,58.41,265815.0
2019-05-02 11:00:00,58.43,58.67,58.41,58.55,110916.0,58.43,58.67,58.41,58.55,110916.0
2019-05-02 11:30:00,58.59,58.74,58.27,58.34,57099.0,58.59,58.74,58.27,58.34,57099.0
2019-05-02 12:00:00,58.37,58.58,58.28,58.5,81696.0,58.37,58.58,58.28,58.5,81696.0
2019-05-02 12:30:00,58.53,58.72,58.52,58.63,48432.0,58.53,58.72,58.52,58.63,48432.0
2019-05-02 13:00:00,58.65,58.81,58.57,58.73,37767.0,58.65,58.81,58.57,58.73,37767.0
2019-05-02 13:30:00,58.75,58.93,58.72,58.88,41775.0,58.75,58.93,58.72,58.88,41775.0
2019-05-02 14:00:00,58.89,59.06,58.89,58.97,67908.0,58.89,59.06,58.89,58.97,67908.0
2019-05-02 14:30:00,58.98,59.04,58.85,58.95,85392.0,58.98,59.04,58.85,58.95,85392.0
2019-05-02 15:00:00,58.96,59.19,58.91,59.17,112065.0,58.96,59.19,58.91,59.17,112065.0
2019-05-02 15:30:00,59.17,59.55,59.15,59.55,794871.0,59.17,59.55,59.15,59.55,794871.0
2019-05-03 09:30:00,60.0,60.75,59.95,60.56,332925.0,60.0,60.75,59.95,60.56,332925.0
2019-05-03 10:00:00,60.62,60.83,60.37,60.46,107328.0,60.62,60.83,60.37,60.46,107328.0
2019-05-03 10:30:00,60.49,60.59,60.31,60.41,88182.0,60.49,60.59,60.31,60.41,88182.0
2019-05-03 11:00:00,60.43,60.55,60.17,60.17,90843.0,60.43,60.55,60.17,60.17,90843.0
2019-05-03 11:30:00,60.18,60.45,60.13,60.33,78804.0,60.18,60.45,60.13,60.33,78804.0
2019-05-03 12:00:00,60.33,60.41,60.22,60.33,69771.0,60.33,60.41,60.22,60.33,69771.0
2019-05-03 12:30:00,60.37,60.38,60.09,60.33,67158.0,60.37,60.38,60.09,60.33,67158.0
2019-05-03 13:00:00,60.35,60.49,60.3,60.49,73008.0,60.35,60.49,60.3,60.49,73008.0
2019-05-03 13:30:00,60.48,60.72,60.46,60.66,90135.0,60.48,60.72,60.46,60.66,90135.0
2019-05-03 14:00:00,60.63,60.69,60.54,60.6,76002.0,60.63,60.69,60.54,60.6,76002.0
2019-05-03 14:30:00,60.62,60.62,60.41,60.45,76161.0,60.62,60.62,60.41,60.45,76161.0
2019-05-03 15:00:00,60.43,60.5,60.36,60.5,94161.0,60.43,60.5,60.36,60.5,94161.0
2019-05-03 15:30:00,60.48,60.58,60.42,60.49,361539.0,60.48,60.58,60.42,60.49,361539.0
2019-05-06 09:30:00,58.72,60.26,58.27,59.95,206841.0,58.72,60.26,58.27,59.95,206841.0
2019-05-06 10:00:00,60.01,60.01,59.46,59.58,172278.0,60.01,60.01,59.46,59.58,172278.0
2019-05-06 10:30:00,59.58,60.02,59.51,59.95,84072.0,59.58,60.02,59.51,59.95,84072.0
2019-05-06 11:00:00,59.95,60.05,59.71,60.0,90267.0,59.95,60.05,59.71,60.0,90267.0
2019-05-06 11:30:00,60.01,60.06,59.8,59.9,71151.0,60.01,60.06,59.8,59.9,71151.0
2019-05-06 12:00:00,59.92,60.0,59.82,59.94,62586.0,59.92,60.0,59.82,59.94,62586.0
2019-05-06 12:30:00,59.97,60.03,59.8,59.82,81588.0,59.97,60.03,59.8,59.82,81588.0
2019-05-06 13:00:00,59.8,60.05,59.77,60.02,63114.0,59.8,60.05,59.77,60.02,63114.0
2019-05-06 13:30:00,60.04,60.31,60.0,60.29,51579.0,60.04,60.31,60.0,60.29,51579.0
2019-05-06 14:00:00,60.31,60.57,60.23,60.55,113199.0,60.31,60.57,60.23,60.55,113199.0
2019-05-06 14:30:00,60.52,60.89,60.51,60.87,140628.0,60.52,60.89,60.51,60.87,140628.0
2019-05-06 15:00:00,60.9,60.9,60.63,60.85,190056.0,60.9,60.9,60.63,60.85,190056.0
2019-05-06 15:30:00,60.86,61.17,60.85,61.0,450282.0,60.86,61.17,60.85,61.0,450282.0
2019-05-07 09:30:00,60.65,61.07,60.2,60.44,174249.0,60.65,61.07,60.2,60.44,174249.0
2019-05-07 10:00:00,60.44,60.44,59.87,60.01,126810.0,60.44,60.44,59.87,60.01,126810.0
2019-05-07 10:30:00,60.02,60.07,59.61,59.68,121113.0,60.02,60.07,59.61,59.68,121113.0
2019-05-07 11:00:00,59.67,59.71,59.41,59.69,115692.0,59.67,59.71,59.41,59.69,115692.0
2019-05-07 11:30:00,59.77,59.86,59.41,59.44,95859.0,59.77,59.86,59.41,59.44,95859.0
2019-05-07 12:00:00,59.41,59.7,59.26,59.63,192423.0,59.41,59.7,59.26,59.63,192423.0
2019-05-07 12:30:00,59.67,59.79,59.5,59.56,65985.0,59.67,59.79,59.5,59.56,65985.0
2019-05-07 13:00:00,59.54,59.55,59.14,59.16,86331.0,59.54,59.55,59.14,59.16,86331.0
2019-05-07 13:30:00,59.16,59.41,59.07,59.3,117066.0,59.16,59.41,59.07,59.3,117066.0
2019-05-07 14:00:00,59.31,59.34,59.1,59.18,119448.0,59.31,59.34,59.1,59.18,119448.0
2019-05-07 14:30:00,59.2,59.47,59.11,59.43,140952.0,59.2,59.47,59.11,59.43,140952.0
2019-05-07 15:00:00,59.42,59.45,59.26,59.26,105333.0,59.42,59.45,59.26,59.26,105333.0
2019-05-07 15:30:00,59.25,59.67,59.04,59.45,423480.0,59.25,59.67,59.04,59.45,423480.0
2019-05-08 09:30:00,59.51,59.71,59.04,59.58,125802.0,59.51,59.71,59.04,59.58,125802.0
2019-05-08 10:00:00,59.57,59.75,59.25,59.37,160182.0,59.57,59.75,59.25,59.37,160182.0
2019-05-08 10:30:00,59.34,59.44,58.96,59.44,111288.0,59.34,59.44,58.96,59.44,111288.0
2019-05-08 11:00:00,59.49,59.62,59.32,59.49,134832.0,59.49,59.62,59.32,59.49,134832.0
2019-05-08 11:30:00,59.52,59.52,59.09,59.28,80649.0,59.52,59.52,59.09,59.28,80649.0
2019-05-08 12:00:00,59.3,59.58,59.23,59.58,76140.0,59.3,59.58,59.23,59.58,76140.0
2019-05-08 12:30:00,59.53,59.64,59.41,59.58,185145.0,59.53,59.64,59.41,59.58,185145.0
2019-05-08 13:00:00,59.62,59.62,59.35,59.35,143295.0,59.62,59.62,59.35,59.35,143295.0
2019-05-08 13:30:00,59.35,59.39,59.28,59.39,86295.0,59.35,59.39,59.28,59.39,86295.0
2019-05-08 14:00:00,59.4,59.57,59.37,59.51,102789.0,59.4,59.57,59.37,59.51,102789.0
2019-05-08 14:30:00,59.55,59.58,59.36,59.42,82290.0,59.55,59.58,59.36,59.42,82290.0
2019-05-08 15:00:00,59.43,59.6,59.42,59.6,99678.0,59.43,59.6,59.42,59.6,99678.0
2019-05-08 15:30:00,59.6,59.63,59.2,59.23,412734.0,59.6,59.63,59.2,59.23,412734.0
2019-05-09 09:30:00,59.04,59.81,59.02,59.68,378915.0,59.04,59.81,59.02,59.68,378915.0
2019-05-09 10:00:00,59.67,59.74,59.39,59.4,189927.0,59.67,59.74,59.39,59.4,189927.0
2019-05-09 10:30:00,59.38,59.67,59.23,59.59,156012.0,59.38,59.67,59.23,59.59,156012.0
2019-05-09 11:00:00,59.56,59.68,59.35,59.6,117480.0,59.56,59.68,59.35,59.6,117480.0
2019-05-09 11:30:00,59.67,60.0,59.64,59.89,94071.0,59.67,60.0,59.64,59.89,94071.0
2019-05-09 12:00:00,59.95,60.16,59.77,60.14,83874.0,59.95,60.16,59.77,60.14,83874.0
2019-05-09 12:30:00,60.18,60.64,60.12,60.33,299451.0,60.18,60.64,60.12,60.33,299451.0
2019-05-09 13:00:00,60.38,60.51,60.17,60.22,108795.0,60.38,60.51,60.17,60.22,108795.0
2019-05-09 13:30:00,60.21,60.53,60.12,60.38,69723.0,60.21,60.53,60.12,60.38,69723.0
2019-05-09 14:00:00,60.41,60.49,60.23,60.32,93060.0,60.41,60.49,60.23,60.32,93060.0
2019-05-09 14:30:00,60.33,60.45,60.15,60.18,115338.0,60.33,60.45,60.15,60.18,115338.0
2019-05-09 15:00:00,60.18,60.26,60.04,60.25,131595.0,60.18,60.26,60.04,60.25,131595.0
2019-05-09 15:30:00,60.28,60.53,60.27,60.45,485304.0,60.28,60.53,60.27,60.45,485304.0
2019-05-10 09:30:00,60.2,60.31,59.87,59.89,153771.0,60.2,60.31,59.87,59.89,153771.0
2019-05-10 10:00:00,59.89,59.89,59.12,59.27,145506.0,59.89,59.89,59.12,59.27,145506.0
2019-05-10 10:30:00,59.2,59.23,58.77,58.79,168963.0,59.2,59.23,58.77,58.79,168963.0
2019-05-10 11:00:00,58.78,59.24,58.67,58.96,185772.0,58.78,59.24,58.67,58.96,185772.0
2019-05-10 11:30:00,58.96,59.16,58.84,59.03,106194.0,58.96,59.16,58.84,59.03,106194.0
2019-05-10 12:00:00,59.04,59.57,59.02,59.52,80442.0,59.04,59.57,59.02,59.52,80442.0
2019-05-10 12:30:00,59.52,59.79,59.48,59.67,65967.0,59.52,59.79,59.48,59.67,65967.0
2019-05-10 13:00:00,59.62,59.87,59.62,59.8,80853.0,59.62,59.87,59.62,59.8,80853.0
2019-05-10 13:30:00,59.82,60.12,59.82,60.11,79911.0,59.82,60.12,59.82,60.11,79911.0
2019-05-10 14:00:00,60.09,60.17,59.84,60.0,132603.0,60.09,60.17,59.84,60.0,132603.0
2019-05-10 14:30:00,60.03,60.19,59.98,60.12,49086.0,60.03,60.19,59.98,60.12,49086.0
2019-05-10 15:00:00,60.19,60.56,60.13,60.5,77265.0,60.19,60.56,60.13,60.5,77265.0
2019-05-10 15:30:00,60.5,60.53,60.13,60.37,268068.0,60.5,60.53,60.13,60.37,268068.0
2019-05-13 09:30:00,59.25,59.73,59.2,59.48,218085.0,59.25,59.73,59.2,59.48,218085.0
2019-05-13 10:00:00,59.45,59.56,59.09,59.43,148272.0,59.45,59.56,59.09,59.43,148272.0
2019-05-13 10:30:00,59.41,59.82,59.31,59.8,156303.0,59.41,59.82,59.31,59.8,156303.0
2019-05-13 11:00:00,59.82,59.93,59.61,59.7,114492.0,59.82,59.93,59.61,59.7,114492.0
2019-05-13 11:30:00,59.7,59.77,59.51,59.75,109671.0,59.7,59.77,59.51,59.75,109671.0
2019-05-13 12:00:00,59.79,59.79,59.41,59.41,57048.0,59.79,59.79,59.41,59.41,57048.0
2019-05-13 12:30:00,59.38,59.56,59.3,59.42,105378.0,59.38,59.56,59.3,59.42,105378.0
2019-05-13 13:00:00,59.39,59.56,59.36,59.42,70758.0,59.39,59.56,59.36,59.42,70758.0
2019-05-13 13:30:00,59.41,59.64,59.39,59.58,63633.0,59.41,59.64,59.39,59.58,63633.0
2019-05-13 14:00:00,59.52,59.63,59.35,59.57,56505.0,59.52,59.63,59.35,59.57,56505.0
2019-05-13 14:30:00,59.55,59.59,59.27,59.41,109251.0,59.55,59.59,59.27,59.41,109251.0
2019-05-13 15:00:00,59.43,59.53,59.16,59.23,151608.0,59.43,59.53,59.16,59.23,151608.0
2019-05-13 15:30:00,59.21,59.47,59.11,59.39,322968.0,59.21,59.47,59.11,59.39,322968.0
2019-05-14 09:30:00,59.38,60.21,59.24,59.62,125895.0,59.38,60.21,59.24,59.62,125895.0
2019-05-14 10:00:00,59.61,60.01,59.56,59.95,45651.0,59.61,60.01,59.56,59.95,45651.0
2019-05-14 10:30:00,59.93,59.96,59.67,59.79,60177.0,59.93,59.96,59.67,59.79,60177.0
2019-05-14 11:00:00,59.78,59.86,59.61,59.8,39618.0,59.78,59.86,59.61,59.8,39618.0
2019-05-14 11:30:00,59.75,60.06,59.75,59.92,82725.0,59.75,60.06,59.75,59.92,82725.0
2019-05-14 12:00:00,59.91,60.01,59.86,59.87,17265.0,59.91,60.01,59.86,59.87,17265.0
2019-05-14 12:30:00,59.9,60.05,59.85,59.96,78126.0,59.9,60.05,59.85,59.96,78126.0
2019-05-14 13:00:00,59.96,60.09,59.96,60.05,35796.0,59.96,60.09,59.96,60.05,35796.0
2019-05-14 13:30:00,60.05,60.12,60.0,60.02,44346.0,60.05,60.12,60.0,60.02,44346.0
2019-05-14 14:00:00,60.02,60.19,59.9,60.17,73503.0,60.02,60.19,59.9,60.17,73503.0
2019-05-14 14:30:00,60.15,60.17,59.87,59.92,45315.0,60.15,60.17,59.87,59.92,45315.0
2019-05-14 15:00:00,59.91,60.05,59.88,59.96,45132.0,59.91,60.05,59.88,59.96,45132.0
2019-05-14 15:30:00,59.91,59.94,59.59,59.63,378396.0,59.91,59.94,59.59,59.63,378396.0
2019-05-15 09:30:00,59.31,59.58,59.05,59.38,323790.0,59.31,59.58,59.05,59.38,323790.0
2019-05-15 10:00:00,59.41,59.65,59.21,59.54,165966.0,59.41,59.65,59.21,59.54,165966.0
2019-05-15 10:30:00,59.55,59.72,59.48,59.65,87036.0,59.55,59.72,59.48,59.65,87036.0
2019-05-15 11:00:00,59.68,59.72,59.24,59.48,105621.0,59.68,59.72,59.24,59.48,105621.0
2019-05-15 11:30:00,59.49,59.57,59.15,59.22,155340.0,59.49,59.57,59.15,59.22,155340.0
2019-05-15 12:00:00,59.23,59.53,59.21,59.27,206085.0,59.23,59.53,59.21,59.27,206085.0
2019-05-15 12:30:00,59.29,59.3,59.06,59.11,87918.0,59.29,59.3,59.06,59.11,87918.0
2019-05-15 13:00:00,59.15,59.15,58.96,59.03,148776.0,59.15,59.15,58.96,59.03,148776.0
2019-05-15 13:30:00,59.05,59.28,59.05,59.27,83652.0,59.05,59.28,59.05,59.27,83652.0
2019-05-15 14:00:00,59.26,59.34,59.11,59.24,102468.0,59.26,59.34,59.11,59.24,102468.0
2019-05-15 14:30:00,59.26,59.32,59.11,59.17,143157.0,59.26,59.32,59.11,59.17,143157.0
2019-05-15 15:00:00,59.18,59.24,59.07,59.22,129726.0,59.18,59.24,59.07,59.22,129726.0
2019-05-15 15:30:00,59.22,59.24,58.98,59.07,558216.0,59.22,59.24,58.98,59.07,558216.0
2019-05-16 09:30:00,59.31,59.56,59.26,59.36,214020.0,59.31,59.56,59.26,59.36,214020.0
2019-05-16 10:00:00,59.37,59.52,59.27,59.47,170163.0,59.37,59.52,59.27,59.47,170163.0
2019-05-16 10:30:00,59.5,59.6,59.39,59.46,108486.0,59.5,59.6,59.39,59.46,108486.0
2019-05-16 11:00:00,59.52,59.72,59.47,59.49,107637.0,59.52,59.72,59.47,59.49,107637.0
2019-05-16 11:30:00,59.52,59.65,59.47,59.47,143028.0,59.52,59.65,59.47,59.47,143028.0
2019-05-16 12:00:00,59.49,59.6,59.44,59.44,103029.0,59.49,59.6,59.44,59.44,103029.0
2019-05-16 12:30:00,59.44,59.63,59.44,59.55,58092.0,59.44,59.63,59.44,59.55,58092.0
2019-05-16 13:00:00,59.56,59.69,59.53,59.57,114378.0,59.56,59.69,59.53,59.57,114378.0
2019-05-16 13:30:00,59.56,59.62,59.42,59.42,55389.0,59.56,59.62,59.42,59.42,55389.0
2019-05-16 14:00:00,59.42,59.58,59.31,59.58,53646.0,59.42,59.58,59.31,59.58,53646.0
2019-05-16 14:30:00,59.55,59.59,59.41,59.49,71256.0,59.55,59.59,59.41,59.49,71256.0
2019-05-16 15:00:00,59.46,59.46,59.31,59.37,79137.0,59.46,59.46,59.31,59.37,79137.0
2019-05-16 15:30:00,59.36,59.36,58.98,59.06,488895.0,59.36,59.36,58.98,59.06,488895.0
2019-05-17 09:30:00,58.42,58.8,58.35,58.44,240942.0,58.42,58.8,58.35,58.44,240942.0
2019-05-17 10:00:00,58.4,58.43,57.88,58.23,146499.0,58.4,58.43,57.88,58.23,146499.0
2019-05-17 10:30:00,58.26,58.5,57.83,58.42,132540.0,58.26,58.5,57.83,58.42,132540.0
2019-05-17 11:00:00,58.41,58.63,58.35,58.55,93798.0,58.41,58.63,58.35,58.55,93798.0
2019-05-17 11:30:00,58.55,58.55,58.2,58.32,101175.0,58.55,58.55,58.2,58.32,101175.0
2019-05-17 12:00:00,58.27,58.31,57.91,57.95,118440.0,58.27,58.31,57.91,57.95,118440.0
2019-05-17 12:30:00,57.96,58.05,57.84,57.99,86475.0,57.96,58.05,57.84,57.99,86475.0
2019-05-17 13:00:00,57.99,58.05,57.92,57.95,129387.0,57.99,58.05,57.92,57.95,129387.0
2019-05-17 13:30:00,57.95,58.05,57.91,58.0,101799.0,57.95,58.05,57.91,58.0,101799.0
2019-05-17 14:00:00,58.01,58.06,57.91,57.95,88488.0,58.01,58.06,57.91,57.95,88488.0
2019-05-17 14:30:00,57.93,58.04,57.85,57.99,123591.0,57.93,58.04,57.85,57.99,123591.0
2019-05-17 15:00:00,57.99,57.99,57.6,57.69,164799.0,57.99,57.99,57.6,57.69,164799.0
2019-05-17 15:30:00,57.69,57.81,57.48,57.69,524064.0,57.69,57.81,57.48,57.69,524064.0
2019-05-20 09:30:00,57.37,57.55,56.99,57.4,217827.0,57.37,57.55,56.99,57.4,217827.0
2019-05-20 10:00:00,57.41,57.64,57.24,57.57,149184.0,57.41,57.64,57.24,57.57,149184.0
2019-05-20 10:30:00,57.56,57.78,57.4,57.76,164628.0,57.56,57.78,57.4,57.76,164628.0
2019-05-20 11:00:00,57.83,57.96,57.72,57.89,110784.0,57.83,57.96,57.72,57.89,110784.0
2019-05-20 11:30:00,57.9,57.98,57.69,57.84,100710.0,57.9,57.98,57.69,57.84,100710.0
2019-05-20 12:00:00,57.85,57.94,57.74,57.76,84033.0,57.85,57.94,57.74,57.76,84033.0
2019-05-20 12:30:00,57.76,57.78,57.56,57.6,75309.0,57.76,57.78,57.56,57.6,75309.0
2019-05-20 13:00:00,57.56,57.66,57.51,57.55,84543.0,57.56,57.66,57.51,57.55,84543.0
2019-05-20 13:30:00,57.54,57.71,57.53,57.63,128907.0,57.54,57.71,57.53,57.63,128907.0
2019-05-20 14:00:00,57.63,57.68,57.49,57.53,102963.0,57.63,57.68,57.49,57.53,102963.0
2019-05-20 14:30:00,57.52,57.58,57.32,57.39,95301.0,57.52,57.58,57.32,57.39,95301.0
2019-05-20 15:00:00,57.37,57.58,57.31,57.58,162261.0,57.37,57.58,57.31,57.58,162261.0
2019-05-20 15:30:00,57.58,57.66,57.41,57.59,469506.0,57.58,57.66,57.41,57.59,469506.0
2019-05-21 09:30:00,58.15,58.59,58.12,58.29,274290.0,58.15,58.59,58.12,58.29,274290.0
2019-05-21 10:00:00,58.29,58.67,58.24,58.34,194817.0,58.29,58.67,58.24,58.34,194817.0
2019-05-21 10:30:00,58.36,58.44,58.23,58.42,149892.0,58.36,58.44,58.23,58.42,149892.0
2019-05-21 11:00:00,58.43,58.44,58.03,58.06,81021.0,58.43,58.44,58.03,58.06,81021.0
2019-05-21 11:30:00,58.1,58.1,57.65,57.68,111519.0,58.1,58.1,57.65,57.68,111519.0
2019-05-21 12:00:00,57.68,57.76,57.61,57.64,68085.0,57.68,57.76,57.61,57.64,68085.0
2019-05-21 12:30:00,57.64,57.65,57.44,57.46,133725.0,57.64,57.65,57.44,57.46,133725.0
2019-05-21 13:00:00,57.45,57.6,57.44,57.47,147840.0,57.45,57.6,57.44,57.47,147840.0
2019-05-21 13:30:00,57.47,57.59,57.47,57.52,89172.0,57.47,57.59,57.47,57.52,89172.0
2019-05-21 14:00:00,57.51,57.54,57.36,57.42,105150.0,57.51,57.54,57.36,57.42,105150.0
2019-05-21 14:30:00,57.42,57.44,57.29,57.3,147009.0,57.42,57.44,57.29,57.3,147009.0
2019-05-21 15:00:00,57.3,57.36,57.26,57.32,178641.0,57.3,57.36,57.26,57.32,178641.0
2019-05-21 15:30:00,57.33,57.39,57.29,57.33,610188.0,57.33,57.39,57.29,57.33,610188.0
2019-05-22 09:30:00,57.06,57.63,57.0,57.56,140088.0,57.06,57.63,57.0,57.56,140088.0
2019-05-22 10:00:00,57.54,57.98,57.52,57.95,104616.0,57.54,57.98,57.52,57.95,104616.0
2019-05-22 10:30:00,57.97,57.97,57.78,57.92,93051.0,57.97,57.97,57.78,57.92,93051.0
2019-05-22 11:00:00,57.91,57.93,57.66,57.72,146277.0,57.91,57.93,57.66,57.72,146277.0
2019-05-22 11:30:00,57.73,57.78,57.61,57.73,104340.0,57.73,57.78,57.61,57.73,104340.0
2019-05-22 12:00:00,57.73,57.86,57.67,57.73,63693.0,57.73,57.86,57.67,57.73,63693.0
2019-05-22 12:30:00,57.73,57.84,57.69,57.79,74364.0,57.73,57.84,57.69,57.79,74364.0
2019-05-22 13:00:00,57.78,57.8,57.59,57.64,154017.0,57.78,57.8,57.59,57.64,154017.0
2019-05-22 13:30:00,57.64,57.69,57.56,57.57,110157.0,57.64,57.69,57.56,57.57,110157.0
2019-05-22 14:00:00,57.57,57.63,57.44,57.56,110358.0,57.57,57.63,57.44,57.56,110358.0
2019-05-22 14:30:00,57.57,57.62,57.29,57.53,349116.0,57.57,57.62,57.29,57.53,349116.0
2019-05-22 15:00:00,57.6,57.64,57.42,57.44,104592.0,57.6,57.64,57.42,57.44,104592.0
2019-05-22 15:30:00,57.42,57.62,57.38,57.55,398034.0,57.42,57.62,57.38,57.55,398034.0
2019-05-23 09:30:00,57.66,57.66,57.14,57.39,162309.0,57.66,57.66,57.14,57.39,162309.0
2019-05-23 10:00:00,57.4,57.53,57.08,57.36,161679.0,57.4,57.53,57.08,57.36,161679.0
2019-05-23 10:30:00,57.32,57.45,56.84,56.85,95352.0,57.32,57.45,56.84,56.85,95352.0
2019-05-23 11:00:00,56.81,57.06,56.51,56.92,167382.0,56.81,57.06,56.51,56.92,167382.0
2019-05-23 11:30:00,56.92,56.94,56.62,56.64,92262.0,56.92,56.94,56.62,56.64,92262.0
2019-05-23 12:00:00,56.65,56.75,56.41,56.44,127248.0,56.65,56.75,56.41,56.44,127248.0
2019-05-23 12:30:00,56.48,56.81,56.48,56.7,103488.0,56.48,56.81,56.48,56.7,103488.0
2019-05-23 13:00:00,56.68,56.72,56.56,56.68,108474.0,56.68,56.72,56.56,56.68,108474.0
2019-05-23 13:30:00,56.65,56.77,56.57,56.62,96987.0,56.65,56.77,56.57,56.62,96987.0
2019-05-23 14:00:00,56.63,56.68,56.35,56.35,104439.0,56.63,56.68,56.35,56.35,104439.0
2019-05-23 14:30:00,56.36,56.43,56.27,56.4,131985.0,56.36,56.43,56.27,56.4,131985.0
2019-05-23 15:00:00,56.42,56.64,56.31,56.58,163554.0,56.42,56.64,56.31,56.58,163554.0
2019-05-23 15:30:00,56.58,56.67,56.42,56.64,429738.0,56.58,56.67,56.42,56.64,429738.0
2019-05-24 09:30:00,56.98,57.51,56.9,57.06,329079.0,56.98,57.51,56.9,57.06,329079.0
2019-05-24 10:00:00,57.06,57.23,57.02,57.04,120192.0,57.06,57.23,57.02,57.04,120192.0
2019-05-24 10:30:00,57.07,57.17,56.71,56.73,105033.0,57.07,57.17,56.71,56.73,105033.0
2019-05-24 11:00:00,56.68,56.77,56.51,56.58,90111.0,56.68,56.77,56.51,56.58,90111.0
2019-05-24 11:30:00,56.59,56.71,56.54,56.64,76242.0,56.59,56.71,56.54,56.64,76242.0
2019-05-24 12:00:00,56.66,56.78,56.56,56.7,63333.0,56.66,56.78,56.56,56.7,63333.0
2019-05-24 12:30:00,56.7,56.78,56.65,56.78,132732.0,56.7,56.78,56.65,56.78,132732.0
2019-05-24 13:00:00,56.78,56.8,56.7,56.74,83511.0,56.78,56.8,56.7,56.74,83511.0
2019-05-24 13:30:00,56.75,56.86,56.69,56.71,115209.0,56.75,56.86,56.69,56.71,115209.0
2019-05-24 14:00:00,56.72,56.84,56.64,56.79,92238.0,56.72,56.84,56.64,56.79,92238.0
2019-05-24 14:30:00,56.8,56.8,56.69,56.75,214071.0,56.8,56.8,56.69,56.75,214071.0
2019-05-24 15:00:00,56.75,56.76,56.64,56.65,192615.0,56.75,56.76,56.64,56.65,192615.0
2019-05-24 15:30:00,56.65,56.65,56.4,56.48,430518.0,56.65,56.65,56.4,56.48,430518.0
2019-05-28 09:30:00,56.46,57.09,56.23,57.05,324996.0,56.46,57.09,56.23,57.05,324996.0
2019-05-28 10:00:00,57.06,57.15,56.51,56.56,182490.0,57.06,57.15,56.51,56.56,182490.0
2019-05-28 10:30:00,56.55,56.58,56.39,56.51,99123.0,56.55,56.58,56.39,56.51,99123.0
2019-05-28 11:00:00,56.51,56.8,56.51,56.67,131172.0,56.51,56.8,56.51,56.67,131172.0
2019-05-28 11:30:00,56.66,56.85,56.58,56.81,99045.0,56.66,56.85,56.58,56.81,99045.0
2019-05-28 12:00:00,56.8,56.88,56.71,56.85,55047.0,56.8,56.88,56.71,56.85,55047.0
2019-05-28 12:30:00,56.85,56.99,56.85,56.89,124359.0,56.85,56.99,56.85,56.89,124359.0
2019-05-28 13:00:00,56.91,56.99,56.87,56.87,87510.0,56.91,56.99,56.87,56.87,87510.0
2019-05-28 13:30:00,56.86,57.01,56.78,56.85,93588.0,56.86,57.01,56.78,56.85,93588.0
2019-05-28 14:00:00,56.84,56.89,56.77,56.79,115920.0,56.84,56.89,56.77,56.79,115920.0
2019-05-28 14:30:00,56.78,56.82,56.5,56.57,192456.0,56.78,56.82,56.5,56.57,192456.0
2019-05-28 15:00:00,56.57,56.63,56.52,56.55,141633.0,56.57,56.63,56.52,56.55,141633.0
2019-05-28 15:30:00,56.54,56.65,56.42,56.43,571512.0,56.54,56.65,56.42,56.43,571512.0
2019-05-29 09:30:00,55.98,56.17,55.56,55.9,216327.0,55.98,56.17,55.56,55.9,216327.0
2019-05-29 10:00:00,55.88,55.93,55.7,55.91,71979.0,55.88,55.93,55.7,55.91,71979.0
2019-05-29 10:30:00,55.89,56.02,55.47,55.52,92364.0,55.89,56.02,55.47,55.52,92364.0
2019-05-29 11:00:00,55.5,55.7,55.44,55.49,68559.0,55.5,55.7,55.44,55.49,68559.0
2019-05-29 11:30:00,55.49,55.54,55.23,55.36,113424.0,55.49,55.54,55.23,55.36,113424.0
2019-05-29 12:00:00,55.35,55.66,55.28,55.65,125022.0,55.35,55.66,55.28,55.65,125022.0
2019-05-29 12:30:00,55.63,55.72,55.58,55.61,122646.0,55.63,55.72,55.58,55.61,122646.0
2019-05-29 13:00:00,55.62,55.97,55.58,55.78,133590.0,55.62,55.97,55.58,55.78,133590.0
2019-05-29 13:30:00,55.79,55.97,55.76,55.9,201714.0,55.79,55.97,55.76,55.9,201714.0
2019-05-29 14:00:00,55.91,55.99,55.8,55.85,145485.0,55.91,55.99,55.8,55.85,145485.0
2019-05-29 14:30:00,55.83,55.83,55.54,55.74,161286.0,55.83,55.83,55.54,55.74,161286.0
2019-05-29 15:00:00,55.73,55.73,55.55,55.61,186624.0,55.73,55.73,55.55,55.61,186624.0
2019-05-29 15:30:00,55.61,55.82,55.55,55.74,450798.0,55.61,55.82,55.55,55.74,450798.0
2019-05-30 09:30:00,55.83,56.41,55.7,56.17,116946.0,55.83,56.41,55.7,56.17,116946.0
2019-05-30 10:00:00,56.19,56.73,56.18,56.54,133842.0,56.19,56.73,56.18,56.54,133842.0
2019-05-30 10:30:00,56.55,56.72,56.41,56.51,106104.0,56.55,56.72,56.41,56.51,106104.0
2019-05-30 11:00:00,56.54,56.64,56.43,56.47,82899.0,56.54,56.64,56.43,56.47,82899.0
2019-05-30 11:30:00,56.5,56.52,56.14,56.19,59511.0,56.5,56.52,56.14,56.19,59511.0
2019-05-30 12:00:00,56.2,56.23,56.09,56.21,38742.0,56.2,56.23,56.09,56.21,38742.0
2019-05-30 12:30:00,56.23,56.43,56.19,56.28,111621.0,56.23,56.43,56.19,56.28,111621.0
2019-05-30 13:00:00,56.28,56.3,56.1,56.11,57900.0,56.28,56.3,56.1,56.11,57900.0
2019-05-30 13:30:00,56.12,56.25,56.0,56.17,89103.0,56.12,56.25,56.0,56.17,89103.0
2019-05-30 14:00:00,56.17,56.3,56.15,56.24,49650.0,56.17,56.3,56.15,56.24,49650.0
2019-05-30 14:30:00,56.22,56.44,56.17,56.44,94635.0,56.22,56.44,56.17,56.44,94635.0
2019-05-30 15:00:00,56.47,56.62,56.33,56.6,76950.0,56.47,56.62,56.33,56.6,76950.0
2019-05-30 15:30:00,56.6,56.71,56.51,56.67,393864.0,56.6,56.71,56.51,56.67,393864.0
2019-05-31 09:30:00,56.26,56.92,56.07,56.6,390651.0,56.26,56.92,56.07,56.6,390651.0
2019-05-31 10:00:00,56.54,56.62,56.15,56.61,167589.0,56.54,56.62,56.15,56.61,167589.0
2019-05-31 10:30:00,56.64,56.88,56.62,56.88,96939.0,56.64,56.88,56.62,56.88,96939.0
2019-05-31 11:00:00,56.87,57.05,56.78,57.04,116757.0,56.87,57.05,56.78,57.04,116757.0
2019-05-31 11:30:00,57.03,57.13,56.89,57.1,86979.0,57.03,57.13,56.89,57.1,86979.0
2019-05-31 12:00:00,57.1,57.17,57.05,57.12,139107.0,57.1,57.17,57.05,57.12,139107.0
2019-05-31 12:30:00,57.13,57.27,56.98,57.04,127065.0,57.13,57.27,56.98,57.04,127065.0
2019-05-31 13:00:00,57.03,57.31,57.02,57.31,73398.0,57.03,57.31,57.02,57.31,73398.0
2019-05-31 13:30:00,57.31,57.31,57.02,57.06,69921.0,57.31,57.31,57.02,57.06,69921.0
2019-05-31 14:00:00,57.06,57.06,56.78,56.78,83994.0,57.06,57.06,56.78,56.78,83994.0
2019-05-31 14:30:00,56.76,57.03,56.73,56.93,66108.0,56.76,57.03,56.73,56.93,66108.0
2019-05-31 15:00:00,56.94,56.95,56.68,56.79,131664.0,56.94,56.95,56.68,56.79,131664.0
2019-05-31 15:30:00,56.78,56.97,56.64,56.89,617229.0,56.78,56.97,56.64,56.89,617229.0
2019-06-03 09:30:00,56.58,56.97,55.94,56.0,332898.0,56.58,56.97,55.94,56.0,332898.0
2019-06-03 10:00:00,56.04,56.61,55.97,56.61,178023.0,56.04,56.61,55.97,56.61,178023.0
2019-06-03 10:30:00,56.59,56.68,56.39,56.53,143802.0,56.59,56.68,56.39,56.53,143802.0
2019-06-03 11:00:00,56.52,56.6,56.41,56.5,129366.0,56.52,56.6,56.41,56.5,129366.0
2019-06-03 11:30:00,56.54,56.56,56.41,56.46,160275.0,56.54,56.56,56.41,56.46,160275.0
2019-06-03 12:00:00,56.45,56.53,56.15,56.15,260184.0,56.45,56.53,56.15,56.15,260184.0
2019-06-03 12:30:00,56.19,56.32,56.18,56.25,88521.0,56.19,56.32,56.18,56.25,88521.0
2019-06-03 13:00:00,56.21,56.65,56.14,56.48,129537.0,56.21,56.65,56.14,56.48,129537.0
2019-06-03 13:30:00,56.47,56.48,56.23,56.41,168045.0,56.47,56.48,56.23,56.41,168045.0
2019-06-03 14:00:00,56.43,56.61,56.32,56.51,245922.0,56.43,56.61,56.32,56.51,245922.0
2019-06-03 14:30:00,56.52,56.57,56.31,56.38,162987.0,56.52,56.57,56.31,56.38,162987.0
2019-06-03 15:00:00,56.38,56.39,56.1,56.14,281553.0,56.38,56.39,56.1,56.14,281553.0
2019-06-03 15:30:00,56.11,56.38,56.03,56.28,627168.0,56.11,56.38,56.03,56.28,627168.0
2019-06-04 09:30:00,56.81,57.01,56.59,56.7,342396.0,56.81,57.01,56.59,56.7,342396.0
2019-06-04 10:00:00,56.72,57.11,56.66,56.93,213429.0,56.72,57.11,56.66,56.93,213429.0
2019-06-04 10:30:00,56.98,56.98,56.79,56.88,126150.0,56.98,56.98,56.79,56.88,126150.0
2019-06-04 11:00:00,56.86,57.0,56.8,56.93,90273.0,56.86,57.0,56.8,56.93,90273.0
2019-06-04 11:30:00,56.95,57.17,56.93,57.09,62727.0,56.95,57.17,56.93,57.09,62727.0
2019-06-04 12:00:00,57.09,57.19,57.02,57.17,65508.0,57.09,57.19,57.02,57.17,65508.0
2019-06-04 12:30:00,57.19,57.4,57.11,57.34,53940.0,57.19,57.4,57.11,57.34,53940.0
2019-06-04 13:00:00,57.34,57.56,57.32,57.56,49164.0,57.34,57.56,57.32,57.56,49164.0
2019-06-04 13:30:00,57.58,57.68,57.52,57.66,99780.0,57.58,57.68,57.52,57.66,99780.0
2019-06-04 14:00:00,57.65,57.79,57.59,57.75,67332.0,57.65,57.79,57.59,57.75,67332.0
2019-06-04 14:30:00,57.77,57.84,57.71,57.8,96432.0,57.77,57.84,57.71,57.8,96432.0
2019-06-04 15:00:00,57.81,57.91,57.8,57.86,147237.0,57.81,57.91,57.8,57.86,147237.0
2019-06-04 15:30:00,57.87,58.07,57.81,58.02,400800.0,57.87,58.07,57.81,58.02,400800.0
2019-06-05 09:30:00,58.5,59.3,58.36,59.3,258807.0,58.5,59.3,58.36,59.3,258807.0
2019-06-05 10:00:00,59.23,59.23,58.77,58.87,210888.0,59.23,59.23,58.77,58.87,210888.0
2019-06-05 10:30:00,58.85,59.0,58.77,58.9,134406.0,58.85,59.0,58.77,58.9,134406.0
2019-06-05 11:00:00,58.87,59.08,58.8,59.08,92643.0,58.87,59.08,58.8,59.08,92643.0
2019-06-05 11:30:00,59.06,59.08,58.86,59.01,94944.0,59.06,59.08,58.86,59.01,94944.0
2019-06-05 12:00:00,59.01,59.06,58.88,59.04,67512.0,59.01,59.06,58.88,59.04,67512.0
2019-06-05 12:30:00,59.0,59.06,58.83,59.04,73275.0,59.0,59.06,58.83,59.04,73275.0
2019-06-05 13:00:00,59.05,59.14,58.99,59.07,79260.0,59.05,59.14,58.99,59.07,79260.0
2019-06-05 13:30:00,59.05,59.08,58.97,59.0,56322.0,59.05,59.08,58.97,59.0,56322.0
2019-06-05 14:00:00,59.0,59.2,58.98,59.09,325725.0,59.0,59.2,58.98,59.09,325725.0
2019-06-05 14:30:00,59.08,59.16,58.99,59.02,220581.0,59.08,59.16,58.99,59.02,220581.0
2019-06-05 15:00:00,59.04,59.12,58.97,59.08,137853.0,59.04,59.12,58.97,59.08,137853.0
2019-06-05 15:30:00,59.08,59.19,59.04,59.11,610830.0,59.08,59.19,59.04,59.11,610830.0
2019-06-06 09:30:00,59.2,59.47,58.97,59.37,132762.0,59.2,59.47,58.97,59.37,132762.0
2019-06-06 10:00:00,59.37,59.61,59.22,59.36,197277.0,59.37,59.61,59.22,59.36,197277.0
2019-06-06 10:30:00,59.39,59.54,59.35,59.51,88458.0,59.39,59.54,59.35,59.51,88458.0
2019-06-06 11:00:00,59.53,59.66,59.49,59.64,68925.0,59.53,59.66,59.49,59.64,68925.0
2019-06-06 11:30:00,59.64,59.68,59.53,59.61,72252.0,59.64,59.68,59.53,59.61,72252.0
2019-06-06 12:00:00,59.61,59.68,59.57,59.64,70869.0,59.61,59.68,59.57,59.64,70869.0
2019-06-06 12:30:00,59.63,59.7,59.6,59.68,62346.0,59.63,59.7,59.6,59.68,62346.0
2019-06-06 13:00:00,59.69,59.76,59.68,59.74,42483.0,59.69,59.76,59.68,59.74,42483.0
2019-06-06 13:30:00,59.75,59.84,59.75,59.82,44202.0,59.75,59.84,59.75,59.82,44202.0
2019-06-06 14:00:00,59.81,59.86,59.76,59.77,88347.0,59.81,59.86,59.76,59.77,88347.0
2019-06-06 14:30:00,59.77,60.02,59.77,60.0,122577.0,59.77,60.02,59.77,60.0,122577.0
2019-06-06 15:00:00,60.0,60.08,59.88,60.05,165552.0,60.0,60.08,59.88,60.05,165552.0
2019-06-06 15:30:00,60.04,60.17,59.82,59.95,659532.0,60.04,60.17,59.82,59.95,659532.0
2019-06-07 09:30:00,60.36,61.33,60.33,61.3,227523.0,60.36,61.33,60.33,61.3,227523.0
2019-06-07 10:00:00,61.31,61.31,60.87,61.26,236553.0,61.31,61.31,60.87,61.26,236553.0
2019-06-07 10:30:00,61.26,61.69,61.22,61.69,273414.0,61.26,61.69,61.22,61.69,273414.0
2019-06-07 11:00:00,61.67,61.75,61.33,61.35,172212.0,61.67,61.75,61.33,61.35,172212.0
2019-06-07 11:30:00,61.35,61.56,61.31,61.56,93234.0,61.35,61.56,61.31,61.56,93234.0
2019-06-07 12:00:00,61.57,61.71,61.5,61.69,141030.0,61.57,61.71,61.5,61.69,141030.0
2019-06-07 12:30:00,61.7,61.8,61.66,61.73,120810.0,61.7,61.8,61.66,61.73,120810.0
2019-06-07 13:00:00,61.72,61.75,61.61,61.63,130638.0,61.72,61.75,61.61,61.63,130638.0
2019-06-07 13:30:00,61.64,61.83,61.64,61.7,108936.0,61.64,61.83,61.64,61.7,108936.0
2019-06-07 14:00:00,61.68,61.7,61.54,61.64,92067.0,61.68,61.7,61.54,61.64,92067.0
2019-06-07 14:30:00,61.64,61.64,61.2,61.23,124131.0,61.64,61.64,61.2,61.23,124131.0
2019-06-07 15:00:00,61.22,61.39,61.18,61.38,139731.0,61.22,61.39,61.18,61.38,139731.0
2019-06-07 15:30:00,61.38,61.48,61.2,61.27,420771.0,61.38,61.48,61.2,61.27,420771.0
2019-06-10 09:30:00,61.63,61.87,61.27,61.81,232197.0,61.63,61.87,61.27,61.81,232197.0
2019-06-10 10:00:00,61.88,61.92,61.56,61.57,124755.0,61.88,61.92,61.56,61.57,124755.0
2019-06-10 10:30:00,61.57,61.7,61.47,61.51,91020.0,61.57,61.7,61.47,61.51,91020.0
2019-06-10 11:00:00,61.51,61.9,61.46,61.9,192570.0,61.51,61.9,61.46,61.9,192570.0
2019-06-10 11:30:00,61.89,62.21,61.83,62.06,120471.0,61.89,62.21,61.83,62.06,120471.0
2019-06-10 12:00:00,62.0,62.23,61.93,62.21,112317.0,62.0,62.23,61.93,62.21,112317.0
2019-06-10 12:30:00,62.21,62.26,62.05,62.05,101781.0,62.21,62.26,62.05,62.05,101781.0
2019-06-10 13:00:00,62.06,62.17,62.04,62.1,76395.0,62.06,62.17,62.04,62.1,76395.0
2019-06-10 13:30:00,62.1,62.14,61.92,61.93,63120.0,62.1,62.14,61.92,61.93,63120.0
2019-06-10 14:00:00,61.91,61.94,61.64,61.77,141372.0,61.91,61.94,61.64,61.77,141372.0
2019-06-10 14:30:00,61.8,61.84,61.67,61.74,354546.0,61.8,61.84,61.67,61.74,354546.0
2019-06-10 15:00:00,61.71,61.89,61.66,61.72,297360.0,61.71,61.89,61.66,61.72,297360.0
2019-06-10 15:30:00,61.72,61.82,61.68,61.73,660261.0,61.72,61.82,61.68,61.73,660261.0
2019-06-11 09:30:00,61.91,62.22,61.91,62.07,151746.0,61.91,62.22,61.91,62.07,151746.0
2019-06-11 10:00:00,62.06,62.14,61.62,61.87,115929.0,62.06,62.14,61.62,61.87,115929.0
2019-06-11 10:30:00,61.87,61.87,61.56,61.7,131259.0,61.87,61.87,61.56,61.7,131259.0
2019-06-11 11:00:00,61.72,61.76,61.47,61.52,181917.0,61.72,61.76,61.47,61.52,181917.0
2019-06-11 11:30:00,61.53,61.61,61.24,61.33,81819.0,61.53,61.61,61.24,61.33,81819.0
2019-06-11 12:00:00,61.32,61.32,61.12,61.27,94599.0,61.32,61.32,61.12,61.27,94599.0
2019-06-11 12:30:00,61.26,61.37,61.15,61.22,107463.0,61.26,61.37,61.15,61.22,107463.0
2019-06-11 13:00:00,61.21,61.42,61.2,61.35,122916.0,61.21,61.42,61.2,61.35,122916.0
2019-06-11 13:30:00,61.34,61.7,61.24,61.63,128940.0,61.34,61.7,61.24,61.63,128940.0
2019-06-11 14:00:00,61.63,61.85,61.57,61.83,107220.0,61.63,61.85,61.57,61.83,107220.0
2019-06-11 14:30:00,61.82,61.93,61.78,61.88,125649.0,61.82,61.93,61.78,61.88,125649.0
2019-06-11 15:00:00,61.89,61.99,61.82,61.86,150897.0,61.89,61.99,61.82,61.86,150897.0
2019-06-11 15:30:00,61.86,62.0,61.76,61.87,360963.0,61.86,62.0,61.76,61.87,360963.0
2019-06-12 09:30:00,62.0,62.27,61.44,61.46,215439.0,62.0,62.27,61.44,61.46,215439.0
2019-06-12 10:00:00,61.43,61.54,60.76,60.92,191586.0,61.43,61.54,60.76,60.92,191586.0
2019-06-12 10:30:00,60.91,61.29,60.86,61.1,157005.0,60.91,61.29,60.86,61.1,157005.0
2019-06-12 11:00:00,61.08,61.32,61.08,61.32,84606.0,61.08,61.32,61.08,61.32,84606.0
2019-06-12 11:30:00,61.34,61.44,61.25,61.34,97947.0,61.34,61.44,61.25,61.34,97947.0
2019-06-12 12:00:00,61.34,61.35,61.12,61.26,175851.0,61.34,61.35,61.12,61.26,175851.0
2019-06-12 12:30:00,61.28,61.5,61.28,61.49,82503.0,61.28,61.5,61.28,61.49,82503.0
2019-06-12 13:00:00,61.52,61.62,61.4,61.5,86847.0,61.52,61.62,61.4,61.5,86847.0
2019-06-12 13:30:00,61.5,61.62,61.41,61.62,105978.0,61.5,61.62,61.41,61.62,105978.0
2019-06-12 14:00:00,61.6,61.66,61.52,61.63,166098.0,61.6,61.66,61.52,61.63,166098.0
2019-06-12 14:30:00,61.64,61.66,61.4,61.58,158538.0,61.64,61.66,61.4,61.58,158538.0
2019-06-12 15:00:00,61.58,61.68,61.53,61.59,132849.0,61.58,61.68,61.53,61.59,132849.0
2019-06-12 15:30:00,61.58,61.62,61.5,61.6,480603.0,61.58,61.62,61.5,61.6,480603.0
2019-06-13 09:30:00,61.67,61.9,61.07,61.24,139713.0,61.67,61.9,61.07,61.24,139713.0
2019-06-13 10:00:00,61.24,61.27,60.88,61.01,163053.0,61.24,61.27,60.88,61.01,163053.0
2019-06-13 10:30:00,61.05,61.07,60.74,60.79,187566.0,61.05,61.07,60.74,60.79,187566.0
2019-06-13 11:00:00,60.79,61.1,60.78,61.07,111153.0,60.79,61.1,60.78,61.07,111153.0
2019-06-13 11:30:00,61.09,61.25,61.03,61.12,84801.0,61.09,61.25,61.03,61.12,84801.0
2019-06-13 12:00:00,61.1,61.11,60.94,60.97,83247.0,61.1,61.11,60.94,60.97,83247.0
2019-06-13 12:30:00,60.96,61.17,60.95,61.12,110937.0,60.96,61.17,60.95,61.12,110937.0
2019-06-13 13:00:00,61.12,61.2,61.11,61.2,97605.0,61.12,61.2,61.11,61.2,97605.0
2019-06-13 13:30:00,61.2,61.28,61.11,61.25,90405.0,61.2,61.28,61.11,61.25,90405.0
2019-06-13 14:00:00,61.25,61.25,61.13,61.22,116907.0,61.25,61.25,61.13,61.22,116907.0
2019-06-13 14:30:00,61.21,61.27,61.09,61.21,164646.0,61.21,61.27,61.09,61.21,164646.0
2019-06-13 15:00:00,61.21,61.29,61.11,61.29,185421.0,61.21,61.29,61.11,61.29,185421.0
2019-06-13 15:30:00,61.29,61.56,61.28,61.55,688425.0,61.29,61.56,61.28,61.55,688425.0
2019-06-14 09:30:00,61.52,61.54,60.83,61.33,231309.0,61.52,61.54,60.83,61.33,231309.0
2019-06-14 10:00:00,61.33,61.36,61.09,61.25,130134.0,61.33,61.36,61.09,61.25,130134.0
2019-06-14 10:30:00,61.26,61.35,61.12,61.16,129717.0,61.26,61.35,61.12,61.16,129717.0
2019-06-14 11:00:00,61.16,61.38,61.03,61.38,182400.0,61.16,61.38,61.03,61.38,182400.0
2019-06-14 11:30:00,61.36,61.43,61.3,61.32,55641.0,61.36,61.43,61.3,61.32,55641.0
2019-06-14 12:00:00,61.29,61.37,61.24,61.35,81957.0,61.29,61.37,61.24,61.35,81957.0
2019-06-14 12:30:00,61.33,61.34,61.22,61.29,89751.0,61.33,61.34,61.22,61.29,89751.0
2019-06-14 13:00:00,61.3,61.35,61.22,61.24,80910.0,61.3,61.35,61.22,61.24,80910.0
2019-06-14 13:30:00,61.25,61.28,61.12,61.13,67662.0,61.25,61.28,61.12,61.13,67662.0
2019-06-14 14:00:00,61.13,61.19,60.92,60.96,114045.0,61.13,61.19,60.92,60.96,114045.0
2019-06-14 14:30:00,60.96,61.01,60.87,60.94,132069.0,60.96,61.01,60.87,60.94,132069.0
2019-06-14 15:00:00,60.94,61.18,60.94,61.16,130833.0,60.94,61.18,60.94,61.16,130833.0
2019-06-14 15:30:00,61.16,61.37,61.1,61.34,618261.0,61.16,61.37,61.1,61.34,618261.0
2019-06-17 09:30:00,61.54,61.8,61.17,61.2,137082.0,61.54,61.8,61.17,61.2,137082.0
2019-06-17 10:00:00,61.22,61.61,61.14,61.58,169863.0,61.22,61.61,61.14,61.58,169863.0
2019-06-17 10:30:00,61.58,61.71,61.37,61.5,284595.0,61.58,61.71,61.37,61.5,284595.0
2019-06-17 11:00:00,61.51,61.62,61.39,61.51,197430.0,61.51,61.62,61.39,61.51,197430.0
2019-06-17 11:30:00,61.51,61.55,61.1,61.14,242634.0,61.51,61.55,61.1,61.14,242634.0
2019-06-17 12:00:00,61.13,61.46,61.13,61.45,91095.0,61.13,61.46,61.13,61.45,91095.0
2019-06-17 12:30:00,61.45,61.45,61.35,61.36,36642.0,61.45,61.45,61.35,61.36,36642.0
2019-06-17 13:00:00,61.34,61.43,61.28,61.33,125796.0,61.34,61.43,61.28,61.33,125796.0
2019-06-17 13:30:00,61.34,61.46,61.34,61.44,68631.0,61.34,61.46,61.34,61.44,68631.0
2019-06-17 14:00:00,61.44,61.49,61.37,61.41,80937.0,61.44,61.49,61.37,61.41,80937.0
2019-06-17 14:30:00,61.42,61.47,61.35,61.39,90615.0,61.42,61.47,61.35,61.39,90615.0
2019-06-17 15:00:00,61.4,61.49,61.38,61.46,109452.0,61.4,61.49,61.38,61.46,109452.0
2019-06-17 15:30:00,61.46,61.6,61.45,61.57,464811.0,61.46,61.6,61.45,61.57,464811.0
2019-06-18 09:30:00,61.89,62.73,61.78,62.73,150342.0,61.89,62.73,61.78,62.73,150342.0
2019-06-18 10:00:00,62.76,63.4,62.64,63.13,161412.0,62.76,63.4,62.64,63.13,161412.0
2019-06-18 10:30:00,63.17,63.4,63.04,63.23,143577.0,63.17,63.4,63.04,63.23,143577.0
2019-06-18 11:00:00,63.21,63.33,63.12,63.3,115659.0,63.21,63.33,63.12,63.3,115659.0
2019-06-18 11:30:00,63.3,63.35,63.21,63.32,165486.0,63.3,63.35,63.21,63.32,165486.0
2019-06-18 12:00:00,63.37,63.48,63.32,63.48,105627.0,63.37,63.48,63.32,63.48,105627.0
2019-06-18 12:30:00,63.46,63.49,63.31,63.44,98373.0,63.46,63.49,63.31,63.44,98373.0
2019-06-18 13:00:00,63.39,63.44,63.09,63.12,161721.0,63.39,63.44,63.09,63.12,161721.0
2019-06-18 13:30:00,63.16,63.31,62.98,63.09,179223.0,63.16,63.31,62.98,63.09,179223.0
2019-06-18 14:00:00,63.08,63.33,63.07,63.31,131016.0,63.08,63.33,63.07,63.31,131016.0
2019-06-18 14:30:00,63.31,63.34,63.1,63.1,148167.0,63.31,63.34,63.1,63.1,148167.0
2019-06-18 15:00:00,63.13,63.29,63.1,63.1,181656.0,63.13,63.29,63.1,63.1,181656.0
2019-06-18 15:30:00,63.1,63.17,62.97,63.1,569688.0,63.1,63.17,62.97,63.1,569688.0
2019-06-19 09:30:00,63.13,63.33,62.83,63.18,226422.0,63.13,63.33,62.83,63.18,226422.0
2019-06-19 10:00:00,63.21,63.37,63.06,63.28,230388.0,63.21,63.37,63.06,63.28,230388.0
2019-06-19 10:30:00,63.23,63.25,63.07,63.14,213030.0,63.23,63.25,63.07,63.14,213030.0
2019-06-19 11:00:00,63.18,63.31,63.15,63.23,134262.0,63.18,63.31,63.15,63.23,134262.0
2019-06-19 11:30:00,63.21,63.27,63.17,63.24,122835.0,63.21,63.27,63.17,63.24,122835.0
2019-06-19 12:00:00,63.25,63.3,63.16,63.2,949527.0,63.25,63.3,63.16,63.2,949527.0
2019-06-19 12:30:00,63.22,63.27,63.16,63.27,86679.0,63.22,63.27,63.16,63.27,86679.0
2019-06-19 13:00:00,63.26,63.3,63.14,63.17,83220.0,63.26,63.3,63.14,63.17,83220.0
2019-06-19 13:30:00,63.18,63.18,62.99,63.12,41079.0,63.18,63.18,62.99,63.12,41079.0
2019-06-19 14:00:00,63.13,63.45,62.99,63.45,84339.0,63.13,63.45,62.99,63.45,84339.0
2019-06-19 14:30:00,63.47,63.59,63.35,63.47,91212.0,63.47,63.59,63.35,63.47,91212.0
2019-06-19 15:00:00,63.49,63.82,63.48,63.78,149985.0,63.49,63.82,63.48,63.78,149985.0
2019-06-19 15:30:00,63.77,63.96,63.65,63.67,653085.0,63.77,63.96,63.65,63.67,653085.0
2019-06-20 09:30:00,64.17,64.96,64.0,64.49,240156.0,64.17,64.96,64.0,64.49,240156.0
2019-06-20 10:00:00,64.47,64.68,64.23,64.24,94908.0,64.47,64.68,64.23,64.24,94908.0
2019-06-20 10:30:00,64.23,64.35,64.01,64.03,400179.0,64.23,64.35,64.01,64.03,400179.0
2019-06-20 11:00:00,64.05,64.2,63.79,63.84,221280.0,64.05,64.2,63.79,63.84,221280.0
2019-06-20 11:30:00,63.83,63.94,63.74,63.94,140607.0,63.83,63.94,63.74,63.94,140607.0
2019-06-20 12:00:00,63.96,64.02,63.4,63.7,172941.0,63.96,64.02,63.4,63.7,172941.0
2019-06-20 12:30:00,63.71,64.01,63.7,63.95,103494.0,63.71,64.01,63.7,63.95,103494.0
2019-06-20 13:00:00,63.96,64.14,63.9,64.14,34014.0,63.96,64.14,63.9,64.14,34014.0
2019-06-20 13:30:00,64.13,64.14,63.93,63.96,44301.0,64.13,64.14,63.93,63.96,44301.0
2019-06-20 14:00:00,63.96,64.07,63.85,63.86,64593.0,63.96,64.07,63.85,63.86,64593.0
2019-06-20 14:30:00,63.88,64.23,63.86,64.2,96552.0,63.88,64.23,63.86,64.2,96552.0
2019-06-20 15:00:00,64.2,64.35,64.19,64.31,129339.0,64.2,64.35,64.19,64.31,129339.0
2019-06-20 15:30:00,64.31,64.79,64.25,64.3,1114368.0,64.31,64.79,64.25,64.3,1114368.0
2019-06-21 09:30:00,64.52,64.52,63.8,64.09,569055.0,64.52,64.52,63.8,64.09,569055.0
2019-06-21 10:00:00,64.1,64.15,63.87,63.98,163122.0,64.1,64.15,63.87,63.98,163122.0
2019-06-21 10:30:00,64.0,64.08,63.89,63.99,54681.0,64.0,64.08,63.89,63.99,54681.0
2019-06-21 11:00:00,63.99,64.3,63.99,64.28,112908.0,63.99,64.3,63.99,64.28,112908.0
2019-06-21 11:30:00,64.27,64.3,64.0,64.17,135882.0,64.27,64.3,64.0,64.17,135882.0
2019-06-21 12:00:00,64.19,64.2,64.07,64.12,184560.0,64.19,64.2,64.07,64.12,184560.0
2019-06-21 12:30:00,64.14,64.22,64.12,64.17,54999.0,64.14,64.22,64.12,64.17,54999.0
2019-06-21 13:00:00,64.17,64.22,64.08,64.17,74931.0,64.17,64.22,64.08,64.17,74931.0
2019-06-21 13:30:00,64.16,64.27,64.1,64.27,145917.0,64.16,64.27,64.1,64.27,145917.0
2019-06-21 14:00:00,64.27,64.46,64.27,64.44,99915.0,64.27,64.46,64.27,64.44,99915.0
2019-06-21 14:30:00,64.45,64.64,64.45,64.57,76089.0,64.45,64.64,64.45,64.57,76089.0
2019-06-21 15:00:00,64.57,64.74,64.57,64.63,90231.0,64.57,64.74,64.57,64.63,90231.0
2019-06-21 15:30:00,64.64,65.0,64.27,64.46,1454862.0,64.64,65.0,64.27,64.46,1454862.0
2019-06-24 09:30:00,64.49,64.5,63.89,64.02,151386.0,64.49,64.5,63.89,64.02,151386.0
2019-06-24 10:00:00,64.01,64.38,63.95,64.26,137937.0,64.01,64.38,63.95,64.26,137937.0
2019-06-24 10:30:00,64.27,64.28,64.05,64.28,89022.0,64.27,64.28,64.05,64.28,89022.0
2019-06-24 11:00:00,64.29,64.35,64.02,64.08,89046.0,64.29,64.35,64.02,64.08,89046.0
2019-06-24 11:30:00,64.07,64.16,64.02,64.04,66216.0,64.07,64.16,64.02,64.04,66216.0
2019-06-24 12:00:00,64.04,64.13,63.95,64.12,110412.0,64.04,64.13,63.95,64.12,110412.0
2019-06-24 12:30:00,64.13,64.21,64.08,64.11,52824.0,64.13,64.21,64.08,64.11,52824.0
2019-06-24 13:00:00,64.12,64.13,64.03,64.11,55038.0,64.12,64.13,64.03,64.11,55038.0
2019-06-24 13:30:00,64.11,64.14,63.71,63.81,124581.0,64.11,64.14,63.71,63.81,124581.0
2019-06-24 14:00:00,63.81,63.93,63.8,63.87,76338.0,63.81,63.93,63.8,63.87,76338.0
2019-06-24 14:30:00,63.85,63.94,63.76,63.91,67581.0,63.85,63.94,63.76,63.91,67581.0
2019-06-24 15:00:00,63.93,64.02,63.88,64.0,111105.0,63.93,64.02,63.88,64.0,111105.0
2019-06-24 15:30:00,64.0,64.15,63.9,63.93,569520.0,64.0,64.15,63.9,63.93,569520.0
2019-06-25 09:30:00,63.87,64.46,63.83,64.35,147912.0,63.87,64.46,63.83,64.35,147912.0
2019-06-25 10:00:00,64.34,64.57,64.14,64.57,94746.0,64.34,64.57,64.14,64.57,94746.0
2019-06-25 10:30:00,64.55,64.58,64.18,64.25,253122.0,64.55,64.58,64.18,64.25,253122.0
2019-06-25 11:00:00,64.26,64.26,64.16,64.24,93960.0,64.26,64.26,64.16,64.24,93960.0
2019-06-25 11:30:00,64.24,64.43,64.21,64.35,121035.0,64.24,64.43,64.21,64.35,121035.0
2019-06-25 12:00:00,64.37,64.43,64.32,64.34,97500.0,64.37,64.43,64.32,64.34,97500.0
2019-06-25 12:30:00,64.35,64.37,64.21,64.35,105966.0,64.35,64.37,64.21,64.35,105966.0
2019-06-25 13:00:00,64.28,64.37,64.13,64.35,124845.0,64.28,64.37,64.13,64.35,124845.0
2019-06-25 13:30:00,64.33,64.49,64.21,64.21,69933.0,64.33,64.49,64.21,64.21,69933.0
2019-06-25 14:00:00,64.23,64.28,64.01,64.04,96996.0,64.23,64.28,64.01,64.04,96996.0
2019-06-25 14:30:00,64.04,64.17,63.83,64.15,163752.0,64.04,64.17,63.83,64.15,163752.0
2019-06-25 15:00:00,64.16,64.27,64.14,64.22,169629.0,64.16,64.27,64.14,64.22,169629.0
2019-06-25 15:30:00,64.23,64.25,63.99,64.01,738702.0,64.23,64.25,63.99,64.01,738702.0
2019-06-26 09:30:00,63.82,63.95,62.41,62.46,203739.0,63.82,63.95,62.41,62.46,203739.0
2019-06-26 10:00:00,62.45,62.73,62.3,62.69,109095.0,62.45,62.73,62.3,62.69,109095.0
2019-06-26 10:30:00,62.69,62.87,62.61,62.83,72597.0,62.69,62.87,62.61,62.83,72597.0
2019-06-26 11:00:00,62.78,62.91,62.58,62.59,77439.0,62.78,62.91,62.58,62.59,77439.0
2019-06-26 11:30:00,62.59,62.68,62.39,62.66,244377.0,62.59,62.68,62.39,62.66,244377.0
2019-06-26 12:00:00,62.64,62.7,62.53,62.55,36375.0,62.64,62.7,62.53,62.55,36375.0
2019-06-26 12:30:00,62.57,62.64,62.51,62.61,37347.0,62.57,62.64,62.51,62.61,37347.0
2019-06-26 13:00:00,62.63,62.64,62.43,62.43,75216.0,62.63,62.64,62.43,62.43,75216.0
2019-06-26 13:30:00,62.45,62.58,62.42,62.54,75195.0,62.45,62.58,62.42,62.54,75195.0
2019-06-26 14:00:00,62.54,62.55,62.44,62.46,152922.0,62.54,62.55,62.44,62.46,152922.0
2019-06-26 14:30:00,62.48,62.49,62.14,62.21,221361.0,62.48,62.49,62.14,62.21,221361.0
2019-06-26 15:00:00,62.23,62.41,62.17,62.33,191571.0,62.23,62.41,62.17,62.33,191571.0
2019-06-26 15:30:00,62.32,62.55,62.29,62.35,588516.0,62.32,62.55,62.29,62.35,588516.0
2019-06-27 09:30:00,62.81,62.81,61.86,62.21,458214.0,62.81,62.81,61.86,62.21,458214.0
2019-06-27 10:00:00,62.21,62.36,62.02,62.1,298761.0,62.21,62.36,62.02,62.1,298761.0
2019-06-27 10:30:00,62.13,62.26,62.02,62.07,139293.0,62.13,62.26,62.02,62.07,139293.0
2019-06-27 11:00:00,62.07,62.07,61.69,61.71,174630.0,62.07,62.07,61.69,61.71,174630.0
2019-06-27 11:30:00,61.71,61.81,61.59,61.63,224727.0,61.71,61.81,61.59,61.63,224727.0
2019-06-27 12:00:00,61.62,61.8,61.58,61.66,203925.0,61.62,61.8,61.58,61.66,203925.0
2019-06-27 12:30:00,61.66,61.71,61.64,61.66,159687.0,61.66,61.71,61.64,61.66,159687.0
2019-06-27 13:00:00,61.66,61.77,61.54,61.77,140613.0,61.66,61.77,61.54,61.77,140613.0
2019-06-27 13:30:00,61.77,62.05,61.77,61.96,130623.0,61.77,62.05,61.77,61.96,130623.0
2019-06-27 14:00:00,61.96,62.02,61.82,61.92,145692.0,61.96,62.02,61.82,61.92,145692.0
2019-06-27 14:30:00,61.93,62.08,61.92,62.02,182850.0,61.93,62.08,61.92,62.02,182850.0
2019-06-27 15:00:00,61.99,62.01,61.86,62.01,134271.0,61.99,62.01,61.86,62.01,134271.0
2019-06-27 15:30:00,62.02,62.03,61.78,61.79,623895.0,62.02,62.03,61.78,61.79,623895.0
2019-06-28 09:30:00,61.89,62.06,61.35,61.58,236328.0,61.89,62.06,61.35,61.58,236328.0
2019-06-28 10:00:00,61.6,61.79,61.57,61.59,121077.0,61.6,61.79,61.57,61.59,121077.0
2019-06-28 10:30:00,61.61,61.67,61.48,61.61,202281.0,61.61,61.67,61.48,61.61,202281.0
2019-06-28 11:00:00,61.58,61.79,61.49,61.74,127362.0,61.58,61.79,61.49,61.74,127362.0
2019-06-28 11:30:00,61.73,61.8,61.57,61.57,126255.0,61.73,61.8,61.57,61.57,126255.0
2019-06-28 12:00:00,61.57,61.67,61.55,61.59,114855.0,61.57,61.67,61.55,61.59,114855.0
2019-06-28 12:30:00,61.59,61.78,61.57,61.67,246516.0,61.59,61.78,61.57,61.67,246516.0
2019-06-28 13:00:00,61.67,61.75,61.63,61.71,135690.0,61.67,61.75,61.63,61.71,135690.0
2019-06-28 13:30:00,61.72,61.76,61.62,61.63,93027.0,61.72,61.76,61.62,61.63,93027.0
2019-06-28 14:00:00,61.63,61.72,61.47,61.5,189900.0,61.63,61.72,61.47,61.5,189900.0
2019-06-28 14:30:00,61.51,61.61,61.37,61.52,325794.0,61.51,61.61,61.37,61.52,325794.0
2019-06-28 15:00:00,61.52,61.82,61.52,61.76,248181.0,61.52,61.82,61.52,61.76,248181.0
2019-06-28 15:30:00,61.76,62.06,61.63,61.67,1744116.0,61.76,62.06,61.63,61.67,1744116.0
2019-07-01 09:30:00,62.22,62.42,61.84,61.99,646104.0,62.22,62.42,61.84,61.99,646104.0
2019-07-01 10:00:00,62.02,62.24,61.99,62.04,185220.0,62.02,62.24,61.99,62.04,185220.0
2019-07-01 10:30:00,62.02,62.14,61.7,61.83,185655.0,62.02,62.14,61.7,61.83,185655.0
2019-07-01 11:00:00,61.84,61.86,61.63,61.75,218064.0,61.84,61.86,61.63,61.75,218064.0
2019-07-01 11:30:00,61.75,61.81,61.7,61.75,197727.0,61.75,61.81,61.7,61.75,197727.0
2019-07-01 12:00:00,61.75,61.8,61.71,61.77,126351.0,61.75,61.8,61.71,61.77,126351.0
2019-07-01 12:30:00,61.77,61.78,61.54,61.54,213660.0,61.77,61.78,61.54,61.54,213660.0
2019-07-01 13:00:00,61.56,61.77,61.52,61.74,246849.0,61.56,61.77,61.52,61.74,246849.0
2019-07-01 13:30:00,61.74,61.79,61.68,61.71,157647.0,61.74,61.79,61.68,61.71,157647.0
2019-07-01 14:00:00,61.72,61.73,61.42,61.51,255660.0,61.72,61.73,61.42,61.51,255660.0
2019-07-01 14:30:00,61.52,61.58,61.3,61.3,333252.0,61.52,61.58,61.3,61.3,333252.0
2019-07-01 15:00:00,61.32,61.6,61.31,61.56,228207.0,61.32,61.6,61.31,61.56,228207.0
2019-07-01 15:30:00,61.57,61.77,61.57,61.75,642879.0,61.57,61.77,61.57,61.75,642879.0
2019-07-02 09:30:00,61.65,62.18,61.34,61.66,240117.0,61.65,62.18,61.34,61.66,240117.0
2019-07-02 10:00:00,61.67,61.91,61.67,61.8,105690.0,61.67,61.91,61.67,61.8,105690.0
2019-07-02 10:30:00,61.8,61.87,61.72,61.73,123819.0,61.8,61.87,61.72,61.73,123819.0
2019-07-02 11:00:00,61.72,61.74,61.37,61.41,99357.0,61.72,61.74,61.37,61.41,99357.0
2019-07-02 11:30:00,61.41,61.46,61.12,61.35,298020.0,61.41,61.46,61.12,61.35,298020.0
2019-07-02 12:00:00,61.32,61.41,61.28,61.29,180522.0,61.32,61.41,61.28,61.29,180522.0
2019-07-02 12:30:00,61.29,61.36,61.2,61.33,230592.0,61.29,61.36,61.2,61.33,230592.0
2019-07-02 13:00:00,61.33,61.42,61.3,61.36,161340.0,61.33,61.42,61.3,61.36,161340.0
2019-07-02 13:30:00,61.37,61.47,61.34,61.4,209181.0,61.37,61.47,61.34,61.4,209181.0
2019-07-02 14:00:00,61.41,61.42,61.27,61.3,230886.0,61.41,61.42,61.27,61.3,230886.0
2019-07-02 14:30:00,61.3,61.33,61.15,61.17,225966.0,61.3,61.33,61.15,61.17,225966.0
2019-07-02 15:00:00,61.18,61.25,61.0,61.14,530571.0,61.18,61.25,61.0,61.14,530571.0
2019-07-02 15:30:00,61.13,61.55,61.12,61.55,795708.0,61.13,61.55,61.12,61.55,795708.0
2019-07-03 09:30:00,61.72,62.4,61.62,62.29,165573.0,61.72,62.4,61.62,62.29,165573.0
2019-07-03 10:00:00,62.28,62.5,62.16,62.24,108024.0,62.28,62.5,62.16,62.24,108024.0
2019-07-03 10:30:00,62.24,62.38,62.13,62.36,135441.0,62.24,62.38,62.13,62.36,135441.0
2019-07-03 11:00:00,62.37,62.39,62.0,62.05,83223.0,62.37,62.39,62.0,62.05,83223.0
2019-07-03 11:30:00,62.07,62.34,62.02,62.3,90357.0,62.07,62.34,62.02,62.3,90357.0
2019-07-03 12:00:00,62.31,62.45,62.27,62.34,153189.0,62.31,62.45,62.27,62.34,153189.0
2019-07-03 12:30:00,62.34,62.52,62.3,62.43,231126.0,62.34,62.52,62.3,62.43,231126.0
2019-07-05 09:30:00,62.06,62.52,61.94,61.98,149664.0,62.06,62.52,61.94,61.98,149664.0
2019-07-05 10:00:00,62.02,62.47,61.98,62.34,58719.0,62.02,62.47,61.98,62.34,58719.0
2019-07-05 10:30:00,62.31,62.41,62.26,62.38,62559.0,62.31,62.41,62.26,62.38,62559.0
2019-07-05 11:00:00,62.38,62.49,62.31,62.39,46296.0,62.38,62.49,62.31,62.39,46296.0
2019-07-05 11:30:00,62.37,62.46,62.22,62.26,54021.0,62.37,62.46,62.22,62.26,54021.0
2019-07-05 12:00:00,62.29,62.29,62.13,62.18,48618.0,62.29,62.29,62.13,62.18,48618.0
2019-07-05 12:30:00,62.18,62.32,62.18,62.3,48165.0,62.18,62.32,62.18,62.3,48165.0
2019-07-05 13:00:00,62.3,62.53,62.26,62.5,30792.0,62.3,62.53,62.26,62.5,30792.0
2019-07-05 13:30:00,62.52,62.77,62.48,62.49,354291.0,62.52,62.77,62.48,62.49,354291.0
2019-07-05 14:00:00,62.51,62.57,62.47,62.54,27276.0,62.51,62.57,62.47,62.54,27276.0
2019-07-05 14:30:00,62.55,62.91,62.55,62.84,113955.0,62.55,62.91,62.55,62.84,113955.0
2019-07-05 15:00:00,62.82,62.86,62.69,62.75,49953.0,62.82,62.86,62.69,62.75,49953.0
2019-07-05 15:30:00,62.76,62.78,62.58,62.76,232464.0,62.76,62.78,62.58,62.76,232464.0
2019-07-08 09:30:00,62.51,62.54,62.19,62.37,92775.0,62.51,62.54,62.19,62.37,92775.0
2019-07-08 10:00:00,62.36,62.46,62.26,62.42,253800.0,62.36,62.46,62.26,62.42,253800.0
2019-07-08 10:30:00,62.42,62.65,62.38,62.49,124677.0,62.42,62.65,62.38,62.49,124677.0
2019-07-08 11:00:00,62.49,62.59,62.39,62.44,175767.0,62.49,62.59,62.39,62.44,175767.0
2019-07-08 11:30:00,62.44,62.46,62.23,62.24,99525.0,62.44,62.46,62.23,62.24,99525.0
2019-07-08 12:00:00,62.24,62.43,62.24,62.34,77589.0,62.24,62.43,62.24,62.34,77589.0
2019-07-08 12:30:00,62.33,62.4,62.31,62.36,36549.0,62.33,62.4,62.31,62.36,36549.0
2019-07-08 13:00:00,62.34,62.39,62.23,62.23,35958.0,62.34,62.39,62.23,62.23,35958.0
2019-07-08 13:30:00,62.26,62.32,62.24,62.24,25896.0,62.26,62.32,62.24,62.24,25896.0
2019-07-08 14:00:00,62.19,62.29,62.16,62.27,83511.0,62.19,62.29,62.16,62.27,83511.0
2019-07-08 14:30:00,62.25,62.37,62.23,62.29,60456.0,62.25,62.37,62.23,62.29,60456.0
2019-07-08 15:00:00,62.31,62.37,62.23,62.36,74811.0,62.31,62.37,62.23,62.36,74811.0
2019-07-08 15:30:00,62.38,62.4,62.22,62.26,241404.0,62.38,62.4,62.22,62.26,241404.0
2019-07-09 09:30:00,62.08,63.53,62.07,62.83,348984.0,62.08,63.53,62.07,62.83,348984.0
2019-07-09 10:00:00,62.87,62.99,62.64,62.68,248523.0,62.87,62.99,62.64,62.68,248523.0
2019-07-09 10:30:00,62.65,62.76,62.61,62.7,47331.0,62.65,62.76,62.61,62.7,47331.0
2019-07-09 11:00:00,62.67,62.86,62.64,62.75,73965.0,62.67,62.86,62.64,62.75,73965.0
2019-07-09 11:30:00,62.75,63.02,62.74,62.97,117588.0,62.75,63.02,62.74,62.97,117588.0
2019-07-09 12:00:00,62.99,63.17,62.94,63.03,190173.0,62.99,63.17,62.94,63.03,190173.0
2019-07-09 12:30:00,63.03,63.15,63.0,63.08,106092.0,63.03,63.15,63.0,63.08,106092.0
2019-07-09 13:00:00,63.09,63.21,63.07,63.16,101919.0,63.09,63.21,63.07,63.16,101919.0
2019-07-09 13:30:00,63.16,63.32,63.14,63.29,117642.0,63.16,63.32,63.14,63.29,117642.0
2019-07-09 14:00:00,63.28,63.33,63.24,63.3,104007.0,63.28,63.33,63.24,63.3,104007.0
2019-07-09 14:30:00,63.31,63.35,63.24,63.24,119688.0,63.31,63.35,63.24,63.24,119688.0
2019-07-09 15:00:00,63.25,63.3,63.17,63.19,166134.0,63.25,63.3,63.17,63.19,166134.0
2019-07-09 15:30:00,63.19,63.42,63.18,63.34,557682.0,63.19,63.42,63.18,63.34,557682.0
2019-07-10 09:30:00,63.01,64.33,63.01,63.92,375015.0,63.01,64.33,63.01,63.92,375015.0
2019-07-10 10:00:00,63.97,64.08,63.64,63.64,165270.0,63.97,64.08,63.64,63.64,165270.0
2019-07-10 10:30:00,63.66,64.05,63.62,63.63,258762.0,63.66,64.05,63.62,63.63,258762.0
2019-07-10 11:00:00,63.6,63.8,63.6,63.76,109620.0,63.6,63.8,63.6,63.76,109620.0
2019-07-10 11:30:00,63.76,63.84,63.7,63.75,116556.0,63.76,63.84,63.7,63.75,116556.0
2019-07-10 12:00:00,63.77,63.85,63.74,63.78,142164.0,63.77,63.85,63.74,63.78,142164.0
2019-07-10 12:30:00,63.8,63.84,63.73,63.84,89943.0,63.8,63.84,63.73,63.84,89943.0
2019-07-10 13:00:00,63.84,63.86,63.74,63.84,96750.0,63.84,63.86,63.74,63.84,96750.0
2019-07-10 13:30:00,63.82,63.87,63.76,63.83,114153.0,63.82,63.87,63.76,63.83,114153.0
2019-07-10 14:00:00,63.85,63.98,63.85,63.92,82128.0,63.85,63.98,63.85,63.92,82128.0
2019-07-10 14:30:00,63.91,63.99,63.88,63.96,56226.0,63.91,63.99,63.88,63.96,56226.0
2019-07-10 15:00:00,63.95,63.99,63.83,63.85,105513.0,63.95,63.99,63.83,63.85,105513.0
2019-07-10 15:30:00,63.83,63.92,63.7,63.75,532716.0,63.83,63.92,63.7,63.75,532716.0
2019-07-11 09:30:00,64.19,64.25,63.78,64.19,190944.0,64.19,64.25,63.78,64.19,190944.0
2019-07-11 10:00:00,64.26,64.31,64.0,64.15,40224.0,64.26,64.31,64.0,64.15,40224.0
2019-07-11 10:30:00,64.15,64.16,63.89,64.1,118902.0,64.15,64.16,63.89,64.1,118902.0
2019-07-11 11:00:00,64.1,64.33,64.1,64.28,70467.0,64.1,64.33,64.1,64.28,70467.0
2019-07-11 11:30:00,64.28,64.46,64.28,64.4,89610.0,64.28,64.46,64.28,64.4,89610.0
2019-07-11 12:00:00,64.38,64.68,64.38,64.52,95370.0,64.38,64.68,64.38,64.52,95370.0
2019-07-11 12:30:00,64.55,64.9,64.49,64.84,85860.0,64.55,64.9,64.49,64.84,85860.0
2019-07-11 13:00:00,64.84,64.87,64.68,64.79,129261.0,64.84,64.87,64.68,64.79,129261.0
2019-07-11 13:30:00,64.77,64.83,64.65,64.69,78831.0,64.77,64.83,64.65,64.69,78831.0
2019-07-11 14:00:00,64.71,64.74,64.63,64.7,59181.0,64.71,64.74,64.63,64.7,59181.0
2019-07-11 14:30:00,64.7,64.76,64.66,64.7,54576.0,64.7,64.76,64.66,64.7,54576.0
2019-07-11 15:00:00,64.7,64.8,64.68,64.74,75585.0,64.7,64.8,64.68,64.74,75585.0
2019-07-11 15:30:00,64.74,65.02,64.74,65.01,430062.0,64.74,65.02,64.74,65.01,430062.0
2019-07-12 09:30:00,64.92,64.92,63.87,63.95,217005.0,64.92,64.92,63.87,63.95,217005.0
2019-07-12 10:00:00,63.99,64.1,63.62,63.67,164586.0,63.99,64.1,63.62,63.67,164586.0
2019-07-12 10:30:00,63.68,63.74,63.49,63.55,126495.0,63.68,63.74,63.49,63.55,126495.0
2019-07-12 11:00:00,63.54,63.68,63.49,63.54,81030.0,63.54,63.68,63.49,63.54,81030.0
2019-07-12 11:30:00,63.58,63.66,63.44,63.49,89799.0,63.58,63.66,63.44,63.49,89799.0
2019-07-12 12:00:00,63.51,63.51,63.18,63.18,224820.0,63.51,63.51,63.18,63.18,224820.0
2019-07-12 12:30:00,63.18,63.3,63.09,63.3,237471.0,63.18,63.3,63.09,63.3,237471.0
2019-07-12 13:00:00,63.32,63.51,63.28,63.4,114198.0,63.32,63.51,63.28,63.4,114198.0
2019-07-12 13:30:00,63.42,63.5,63.37,63.43,117846.0,63.42,63.5,63.37,63.43,117846.0
2019-07-12 14:00:00,63.41,63.54,63.37,63.54,102888.0,63.41,63.54,63.37,63.54,102888.0
2019-07-12 14:30:00,63.51,63.6,63.45,63.49,51615.0,63.51,63.6,63.45,63.49,51615.0
2019-07-12 15:00:00,63.5,63.5,63.36,63.42,80787.0,63.5,63.5,63.36,63.42,80787.0
2019-07-12 15:30:00,63.42,63.82,63.41,63.81,347799.0,63.42,63.82,63.41,63.81,347799.0
2019-07-15 09:30:00,63.9,63.9,63.51,63.77,187551.0,63.9,63.9,63.51,63.77,187551.0
2019-07-15 10:00:00,63.76,63.94,63.69,63.8,128055.0,63.76,63.94,63.69,63.8,128055.0
2019-07-15 10:30:00,63.83,63.91,63.71,63.82,58224.0,63.83,63.91,63.71,63.82,58224.0
2019-07-15 11:00:00,63.83,63.88,63.78,63.81,111843.0,63.83,63.88,63.78,63.81,111843.0
2019-07-15 11:30:00,63.79,63.87,63.77,63.78,64647.0,63.79,63.87,63.77,63.78,64647.0
2019-07-15 12:00:00,63.78,63.95,63.78,63.86,131307.0,63.78,63.95,63.78,63.86,131307.0
2019-07-15 12:30:00,63.86,63.89,63.8,63.84,158424.0,63.86,63.89,63.8,63.84,158424.0
2019-07-15 13:00:00,63.84,63.91,63.76,63.9,124545.0,63.84,63.91,63.76,63.9,124545.0
2019-07-15 13:30:00,63.9,63.91,63.83,63.85,65478.0,63.9,63.91,63.83,63.85,65478.0
2019-07-15 14:00:00,63.83,63.91,63.8,63.81,80721.0,63.83,63.91,63.8,63.81,80721.0
2019-07-15 14:30:00,63.81,63.94,63.8,63.89,109362.0,63.81,63.94,63.8,63.89,109362.0
2019-07-15 15:00:00,63.89,63.92,63.79,63.8,194946.0,63.89,63.92,63.79,63.8,194946.0
2019-07-15 15:30:00,63.79,63.81,63.61,63.63,336369.0,63.79,63.81,63.61,63.63,336369.0
2019-07-16 09:30:00,63.79,63.79,63.39,63.69,145650.0,63.79,63.79,63.39,63.69,145650.0
2019-07-16 10:00:00,63.69,63.71,63.56,63.62,61404.0,63.69,63.71,63.56,63.62,61404.0
2019-07-16 10:30:00,63.6,63.66,63.51,63.55,50388.0,63.6,63.66,63.51,63.55,50388.0
2019-07-16 11:00:00,63.54,63.54,63.41,63.45,22530.0,63.54,63.54,63.41,63.45,22530.0
2019-07-16 11:30:00,63.44,63.49,63.21,63.21,57666.0,63.44,63.49,63.21,63.21,57666.0
2019-07-16 12:00:00,63.2,63.35,63.15,63.31,57918.0,63.2,63.35,63.15,63.31,57918.0
2019-07-16 12:30:00,63.31,63.34,63.18,63.21,75297.0,63.31,63.34,63.18,63.21,75297.0
2019-07-16 13:00:00,63.25,63.27,63.18,63.18,77898.0,63.25,63.27,63.18,63.18,77898.0
2019-07-16 13:30:00,63.18,63.2,62.92,62.93,57561.0,63.18,63.2,62.92,62.93,57561.0
2019-07-16 14:00:00,62.95,63.03,62.83,62.85,87423.0,62.95,63.03,62.83,62.85,87423.0
2019-07-16 14:30:00,62.83,62.94,62.75,62.75,71568.0,62.83,62.94,62.75,62.75,71568.0
2019-07-16 15:00:00,62.77,62.79,62.56,62.56,196947.0,62.77,62.79,62.56,62.56,196947.0
2019-07-16 15:30:00,62.56,62.63,62.47,62.49,541386.0,62.56,62.63,62.47,62.49,541386.0
2019-07-17 09:30:00,62.67,62.98,62.39,62.76,142914.0,62.67,62.98,62.39,62.76,142914.0
2019-07-17 10:00:00,62.74,62.98,62.73,62.76,155601.0,62.74,62.98,62.73,62.76,155601.0
2019-07-17 10:30:00,62.78,62.79,62.55,62.74,46755.0,62.78,62.79,62.55,62.74,46755.0
2019-07-17 11:00:00,62.75,62.91,62.7,62.71,61764.0,62.75,62.91,62.7,62.71,61764.0
2019-07-17 11:30:00,62.74,62.87,62.66,62.82,82266.0,62.74,62.87,62.66,62.82,82266.0
2019-07-17 12:00:00,62.81,62.84,62.59,62.6,127509.0,62.81,62.84,62.59,62.6,127509.0
2019-07-17 12:30:00,62.6,62.76,62.55,62.73,79725.0,62.6,62.76,62.55,62.73,79725.0
2019-07-17 13:00:00,62.75,62.98,62.67,62.97,193686.0,62.75,62.98,62.67,62.97,193686.0
2019-07-17 13:30:00,62.97,63.26,62.97,63.2,403671.0,62.97,63.26,62.97,63.2,403671.0
2019-07-17 14:00:00,63.19,63.33,63.09,63.3,101748.0,63.19,63.33,63.09,63.3,101748.0
2019-07-17 14:30:00,63.33,63.36,63.29,63.33,98082.0,63.33,63.36,63.29,63.33,98082.0
2019-07-17 15:00:00,63.33,63.35,63.22,63.28,66660.0,63.33,63.35,63.22,63.28,66660.0
2019-07-17 15:30:00,63.29,63.4,63.21,63.23,384108.0,63.29,63.4,63.21,63.23,384108.0
2019-07-18 09:30:00,63.39,64.17,63.26,64.08,344013.0,63.39,64.17,63.26,64.08,344013.0
2019-07-18 10:00:00,64.09,64.31,63.98,64.31,143427.0,64.09,64.31,63.98,64.31,143427.0
2019-07-18 10:30:00,64.29,64.59,64.27,64.48,132162.0,64.29,64.59,64.27,64.48,132162.0
2019-07-18 11:00:00,64.48,64.71,64.34,64.6,227676.0,64.48,64.71,64.34,64.6,227676.0
2019-07-18 11:30:00,64.57,64.63,64.28,64.32,124119.0,64.57,64.63,64.28,64.32,124119.0
2019-07-18 12:00:00,64.29,64.49,64.28,64.41,146394.0,64.29,64.49,64.28,64.41,146394.0
2019-07-18 12:30:00,64.41,64.73,64.38,64.69,110514.0,64.41,64.73,64.38,64.69,110514.0
2019-07-18 13:00:00,64.7,64.74,64.57,64.58,136017.0,64.7,64.74,64.57,64.58,136017.0
2019-07-18 13:30:00,64.58,64.64,64.45,64.53,126267.0,64.58,64.64,64.45,64.53,126267.0
2019-07-18 14:00:00,64.51,64.54,64.38,64.51,193035.0,64.51,64.54,64.38,64.51,193035.0
2019-07-18 14:30:00,64.51,64.58,64.3,64.36,378546.0,64.51,64.58,64.3,64.36,378546.0
2019-07-18 15:00:00,64.36,64.48,64.16,64.25,127131.0,64.36,64.48,64.16,64.25,127131.0
2019-07-18 15:30:00,64.25,64.39,64.17,64.36,403719.0,64.25,64.39,64.17,64.36,403719.0
2019-07-19 09:30:00,64.57,65.08,64.38,64.81,312132.0,64.57,65.08,64.38,64.81,312132.0
2019-07-19 10:00:00,64.78,64.92,64.52,64.54,89658.0,64.78,64.92,64.52,64.54,89658.0
2019-07-19 10:30:00,64.58,64.85,64.55,64.8,83484.0,64.58,64.85,64.55,64.8,83484.0
2019-07-19 11:00:00,64.77,64.93,64.7,64.88,113301.0,64.77,64.93,64.7,64.88,113301.0
2019-07-19 11:30:00,64.88,64.9,64.55,64.67,118284.0,64.88,64.9,64.55,64.67,118284.0
2019-07-19 12:00:00,64.67,64.75,64.63,64.74,115848.0,64.67,64.75,64.63,64.74,115848.0
2019-07-19 12:30:00,64.75,64.85,64.69,64.83,104949.0,64.75,64.85,64.69,64.83,104949.0
2019-07-19 13:00:00,64.82,64.93,64.74,64.9,81480.0,64.82,64.93,64.74,64.9,81480.0
2019-07-19 13:30:00,64.91,64.91,64.69,64.73,64062.0,64.91,64.91,64.69,64.73,64062.0
2019-07-19 14:00:00,64.73,64.9,64.69,64.75,166413.0,64.73,64.9,64.69,64.75,166413.0
2019-07-19 14:30:00,64.75,64.91,64.7,64.88,176877.0,64.75,64.91,64.7,64.88,176877.0
2019-07-19 15:00:00,64.87,64.88,64.67,64.88,272481.0,64.87,64.88,64.67,64.88,272481.0
2019-07-19 15:30:00,64.87,65.08,64.75,64.78,941373.0,64.87,65.08,64.75,64.78,941373.0
2019-07-22 09:30:00,65.07,65.46,64.93,65.33,234303.0,65.07,65.46,64.93,65.33,234303.0
2019-07-22 10:00:00,65.37,65.58,65.08,65.2,229836.0,65.37,65.58,65.08,65.2,229836.0
2019-07-22 10:30:00,65.19,65.25,64.89,64.94,267051.0,65.19,65.25,64.89,64.94,267051.0
2019-07-22 11:00:00,64.94,64.96,64.74,64.76,195282.0,64.94,64.96,64.74,64.76,195282.0
2019-07-22 11:30:00,64.78,64.84,64.7,64.8,100218.0,64.78,64.84,64.7,64.8,100218.0
2019-07-22 12:00:00,64.81,64.97,64.8,64.88,146409.0,64.81,64.97,64.8,64.88,146409.0
2019-07-22 12:30:00,64.88,64.98,64.85,64.95,138330.0,64.88,64.98,64.85,64.95,138330.0
2019-07-22 13:00:00,64.95,64.96,64.81,64.87,171612.0,64.95,64.96,64.81,64.87,171612.0
2019-07-22 13:30:00,64.88,65.0,64.87,64.88,325518.0,64.88,65.0,64.87,64.88,325518.0
2019-07-22 14:00:00,64.89,64.89,64.72,64.73,155076.0,64.89,64.89,64.72,64.73,155076.0
2019-07-22 14:30:00,64.74,64.84,64.7,64.78,131760.0,64.74,64.84,64.7,64.78,131760.0
2019-07-22 15:00:00,64.79,64.89,64.7,64.76,241467.0,64.79,64.89,64.7,64.76,241467.0
2019-07-22 15:30:00,64.76,64.76,64.57,64.67,533715.0,64.76,64.76,64.57,64.67,533715.0
2019-07-23 09:30:00,64.72,64.83,64.47,64.57,180276.0,64.72,64.83,64.47,64.57,180276.0
2019-07-23 10:00:00,64.61,64.64,64.41,64.5,168825.0,64.61,64.64,64.41,64.5,168825.0
2019-07-23 10:30:00,64.52,64.52,64.41,64.47,114696.0,64.52,64.52,64.41,64.47,114696.0
2019-07-23 11:00:00,64.48,64.58,64.43,64.53,106164.0,64.48,64.58,64.43,64.53,106164.0
2019-07-23 11:30:00,64.53,64.57,64.37,64.57,200313.0,64.53,64.57,64.37,64.57,200313.0
2019-07-23 12:00:00,64.57,64.67,64.4,64.6,187128.0,64.57,64.67,64.4,64.6,187128.0
2019-07-23 12:30:00,64.59,64.79,64.58,64.79,110604.0,64.59,64.79,64.58,64.79,110604.0
2019-07-23 13:00:00,64.79,64.91,64.7,64.79,152418.0,64.79,64.91,64.7,64.79,152418.0
2019-07-23 13:30:00,64.82,65.3,64.81,65.15,111534.0,64.82,65.3,64.81,65.15,111534.0
2019-07-23 14:00:00,65.15,65.19,65.01,65.14,97302.0,65.15,65.19,65.01,65.14,97302.0
2019-07-23 14:30:00,65.12,65.23,65.08,65.08,99996.0,65.12,65.23,65.08,65.08,99996.0
2019-07-23 15:00:00,65.08,65.35,65.06,65.27,178131.0,65.08,65.35,65.06,65.27,178131.0
2019-07-23 15:30:00,65.27,65.39,65.1,65.18,506622.0,65.27,65.39,65.1,65.18,506622.0
2019-07-24 09:30:00,72.67,73.24,71.07,72.61,2373894.0,72.67,73.24,71.07,72.61,2373894.0
2019-07-24 10:00:00,72.66,72.68,71.56,71.71,874863.0,72.66,72.68,71.56,71.71,874863.0
2019-07-24 10:30:00,71.73,72.02,71.4,71.89,570885.0,71.73,72.02,71.4,71.89,570885.0
2019-07-24 11:00:00,71.89,71.91,70.72,70.93,433239.0,71.89,71.91,70.72,70.93,433239.0
2019-07-24 11:30:00,70.93,71.17,70.63,70.68,447927.0,70.93,71.17,70.63,70.68,447927.0
2019-07-24 12:00:00,70.65,70.84,70.44,70.71,350940.0,70.65,70.84,70.44,70.71,350940.0
2019-07-24 12:30:00,70.73,70.89,70.46,70.82,325206.0,70.73,70.89,70.46,70.82,325206.0
2019-07-24 13:00:00,70.85,70.85,70.29,70.36,335778.0,70.85,70.85,70.29,70.36,335778.0
2019-07-24 13:30:00,70.36,70.66,70.24,70.58,465192.0,70.36,70.66,70.24,70.58,465192.0
2019-07-24 14:00:00,70.58,70.86,70.55,70.64,303312.0,70.58,70.86,70.55,70.64,303312.0
2019-07-24 14:30:00,70.63,70.66,70.38,70.52,318630.0,70.63,70.66,70.38,70.52,318630.0
2019-07-24 15:00:00,70.53,71.45,70.5,71.41,423771.0,70.53,71.45,70.5,71.41,423771.0
2019-07-24 15:30:00,71.41,71.67,71.16,71.62,981351.0,71.41,71.67,71.16,71.62,981351.0
2019-07-25 09:30:00,70.85,71.32,69.9,70.92,597660.0,70.85,71.32,69.9,70.92,597660.0
2019-07-25 10:00:00,70.95,70.99,70.5,70.68,203253.0,70.95,70.99,70.5,70.68,203253.0
2019-07-25 10:30:00,70.7,70.74,70.34,70.56,177471.0,70.7,70.74,70.34,70.56,177471.0
2019-07-25 11:00:00,70.54,70.6,70.2,70.42,178170.0,70.54,70.6,70.2,70.42,178170.0
2019-07-25 11:30:00,70.43,70.88,70.41,70.82,128448.0,70.43,70.88,70.41,70.82,128448.0
2019-07-25 12:00:00,70.85,71.08,70.7,70.98,230490.0,70.85,71.08,70.7,70.98,230490.0
2019-07-25 12:30:00,71.0,71.0,70.54,70.91,100695.0,71.0,71.0,70.54,70.91,100695.0
2019-07-25 13:00:00,70.9,71.05,70.82,71.0,114495.0,70.9,71.05,70.82,71.0,114495.0
2019-07-25 13:30:00,71.0,71.37,70.92,71.36,136755.0,71.0,71.37,70.92,71.36,136755.0
2019-07-25 14:00:00,71.35,71.38,71.14,71.14,122316.0,71.35,71.38,71.14,71.14,122316.0
2019-07-25 14:30:00,71.14,71.2,70.89,70.95,89394.0,71.14,71.2,70.89,70.95,89394.0
2019-07-25 15:00:00,70.93,71.0,70.84,70.98,93309.0,70.93,71.0,70.84,70.98,93309.0
2019-07-25 15:30:00,70.96,71.01,70.65,70.82,479178.0,70.96,71.01,70.65,70.82,479178.0
2019-07-26 09:30:00,70.64,71.12,70.35,70.81,344187.0,70.64,71.12,70.35,70.81,344187.0
2019-07-26 10:00:00,70.79,70.9,70.59,70.66,141717.0,70.79,70.9,70.59,70.66,141717.0
2019-07-26 10:30:00,70.66,70.81,70.47,70.81,195675.0,70.66,70.81,70.47,70.81,195675.0
2019-07-26 11:00:00,70.82,71.41,70.79,71.38,168225.0,70.82,71.41,70.79,71.38,168225.0
2019-07-26 11:30:00,71.38,71.6,71.21,71.6,138360.0,71.38,71.6,71.21,71.6,138360.0
2019-07-26 12:00:00,71.64,71.64,71.34,71.36,81816.0,71.64,71.64,71.34,71.36,81816.0
2019-07-26 12:30:00,71.34,71.34,71.06,71.19,102210.0,71.34,71.34,71.06,71.19,102210.0
2019-07-26 13:00:00,71.17,71.2,71.01,71.09,80766.0,71.17,71.2,71.01,71.09,80766.0
2019-07-26 13:30:00,71.11,71.14,70.91,70.95,34239.0,71.11,71.14,70.91,70.95,34239.0
2019-07-26 14:00:00,70.98,71.15,70.93,70.93,87567.0,70.98,71.15,70.93,70.93,87567.0
2019-07-26 14:30:00,70.93,70.95,70.79,70.86,100092.0,70.93,70.95,70.79,70.86,100092.0
2019-07-26 15:00:00,70.86,70.91,70.63,70.63,122229.0,70.86,70.91,70.63,70.63,122229.0
2019-07-26 15:30:00,70.64,70.96,70.61,70.95,430296.0,70.64,70.96,70.61,70.95,430296.0
2019-07-29 09:30:00,70.93,70.96,70.36,70.36,186945.0,70.93,70.96,70.36,70.36,186945.0
2019-07-29 10:00:00,70.45,71.36,70.33,71.06,147093.0,70.45,71.36,70.33,71.06,147093.0
2019-07-29 10:30:00,71.07,71.89,71.02,71.89,222390.0,71.07,71.89,71.02,71.89,222390.0
2019-07-29 11:00:00,71.89,72.08,71.78,72.08,231639.0,71.89,72.08,71.78,72.08,231639.0
2019-07-29 11:30:00,72.07,72.19,71.82,71.84,132096.0,72.07,72.19,71.82,71.84,132096.0
2019-07-29 12:00:00,71.84,72.11,71.84,72.02,79419.0,71.84,72.11,71.84,72.02,79419.0
2019-07-29 12:30:00,72.03,72.06,71.91,72.03,172485.0,72.03,72.06,71.91,72.03,172485.0
2019-07-29 13:00:00,72.04,72.16,71.97,72.1,132759.0,72.04,72.16,71.97,72.1,132759.0
2019-07-29 13:30:00,72.09,72.13,71.92,72.02,114279.0,72.09,72.13,71.92,72.02,114279.0
2019-07-29 14:00:00,72.01,72.08,71.97,72.07,79314.0,72.01,72.08,71.97,72.07,79314.0
2019-07-29 14:30:00,72.07,72.07,71.87,71.89,110529.0,72.07,72.07,71.87,71.89,110529.0
2019-07-29 15:00:00,71.86,71.96,71.82,71.95,119700.0,71.86,71.96,71.82,71.95,119700.0
2019-07-29 15:30:00,71.95,72.14,71.92,72.1,335358.0,71.95,72.14,71.92,72.1,335358.0
2019-07-30 09:30:00,71.87,72.59,71.55,72.51,278442.0,71.87,72.59,71.55,72.51,278442.0
2019-07-30 10:00:00,72.45,72.47,71.96,72.22,140655.0,72.45,72.47,71.96,72.22,140655.0
2019-07-30 10:30:00,72.21,72.29,71.99,72.28,203685.0,72.21,72.29,71.99,72.28,203685.0
2019-07-30 11:00:00,72.32,72.39,72.01,72.07,82092.0,72.32,72.39,72.01,72.07,82092.0
2019-07-30 11:30:00,72.06,72.06,71.91,71.97,77787.0,72.06,72.06,71.91,71.97,77787.0
2019-07-30 12:00:00,71.96,71.98,71.88,71.96,55599.0,71.96,71.98,71.88,71.96,55599.0
2019-07-30 12:30:00,72.02,72.13,71.9,71.93,58476.0,72.02,72.13,71.9,71.93,58476.0
2019-07-30 13:00:00,71.97,72.08,71.96,72.01,55737.0,71.97,72.08,71.96,72.01,55737.0
2019-07-30 13:30:00,72.01,72.06,71.97,71.99,46101.0,72.01,72.06,71.97,71.99,46101.0
2019-07-30 14:00:00,72.0,72.28,72.0,72.28,62568.0,72.0,72.28,72.0,72.28,62568.0
2019-07-30 14:30:00,72.26,72.34,72.14,72.15,83616.0,72.26,72.34,72.14,72.15,83616.0
2019-07-30 15:00:00,72.14,72.18,72.04,72.07,113241.0,72.14,72.18,72.04,72.07,113241.0
2019-07-30 15:30:00,72.07,72.35,72.01,72.29,561372.0,72.07,72.35,72.01,72.29,561372.0
2019-07-31 09:30:00,72.1,72.48,72.02,72.32,196431.0,72.1,72.48,72.02,72.32,196431.0
2019-07-31 10:00:00,72.33,72.38,72.03,72.28,82020.0,72.33,72.38,72.03,72.28,82020.0
2019-07-31 10:30:00,72.24,72.36,71.9,72.17,122382.0,72.24,72.36,71.9,72.17,122382.0
2019-07-31 11:00:00,72.2,72.38,72.14,72.27,57252.0,72.2,72.38,72.14,72.27,57252.0
2019-07-31 11:30:00,72.27,72.35,72.18,72.22,43914.0,72.27,72.35,72.18,72.22,43914.0
2019-07-31 12:00:00,72.24,72.26,72.13,72.18,53931.0,72.24,72.26,72.13,72.18,53931.0
2019-07-31 12:30:00,72.16,72.26,71.88,71.94,53448.0,72.16,72.26,71.88,71.94,53448.0
2019-07-31 13:00:00,71.95,71.98,71.87,71.94,37338.0,71.95,71.98,71.87,71.94,37338.0
2019-07-31 13:30:00,71.93,71.96,71.7,71.81,57966.0,71.93,71.96,71.7,71.81,57966.0
2019-07-31 14:00:00,71.79,71.82,71.5,71.59,75282.0,71.79,71.82,71.5,71.59,75282.0
2019-07-31 14:30:00,71.62,71.67,70.25,70.83,108915.0,71.62,71.67,70.25,70.83,108915.0
2019-07-31 15:00:00,70.88,71.43,70.83,71.4,117555.0,70.88,71.43,70.83,71.4,117555.0
2019-07-31 15:30:00,71.36,71.43,70.92,70.92,261837.0,71.36,71.43,70.92,70.92,261837.0
2019-08-01 09:30:00,71.1,72.33,71.1,72.22,265116.0,71.1,72.33,71.1,72.22,265116.0
2019-08-01 10:00:00,72.22,72.44,71.89,72.38,173718.0,72.22,72.44,71.89,72.38,173718.0
2019-08-01 10:30:00,72.4,72.43,72.21,72.3,127035.0,72.4,72.43,72.21,72.3,127035.0
2019-08-01 11:00:00,72.3,72.55,72.1,72.55,104157.0,72.3,72.55,72.1,72.55,104157.0
2019-08-01 11:30:00,72.55,72.6,72.39,72.43,228387.0,72.55,72.6,72.39,72.43,228387.0
2019-08-01 12:00:00,72.43,72.62,72.38,72.58,65379.0,72.43,72.62,72.38,72.58,65379.0
2019-08-01 12:30:00,72.58,72.66,72.55,72.65,57462.0,72.58,72.66,72.55,72.65,57462.0
2019-08-01 13:00:00,72.63,72.64,71.93,71.93,119115.0,72.63,72.64,71.93,71.93,119115.0
2019-08-01 13:30:00,71.98,72.22,71.64,71.89,103887.0,71.98,72.22,71.64,71.89,103887.0
2019-08-01 14:00:00,71.83,71.87,71.48,71.73,85617.0,71.83,71.87,71.48,71.73,85617.0
2019-08-01 14:30:00,71.67,71.7,71.24,71.48,115563.0,71.67,71.7,71.24,71.48,115563.0
2019-08-01 15:00:00,71.56,71.64,71.36,71.52,166182.0,71.56,71.64,71.36,71.52,166182.0
2019-08-01 15:30:00,71.52,71.73,71.4,71.68,330228.0,71.52,71.73,71.4,71.68,330228.0
2019-08-02 09:30:00,71.4,71.76,70.89,71.11,121839.0,71.4,71.76,70.89,71.11,121839.0
2019-08-02 10:00:00,71.23,71.37,70.96,71.04,138861.0,71.23,71.37,70.96,71.04,138861.0
2019-08-02 10:30:00,70.96,70.96,70.43,70.79,324171.0,70.96,70.96,70.43,70.79,324171.0
2019-08-02 11:00:00,70.77,71.08,70.71,70.85,285360.0,70.77,71.08,70.71,70.85,285360.0
2019-08-02 11:30:00,70.88,71.19,70.75,71.19,166170.0,70.88,71.19,70.75,71.19,166170.0
2019-08-02 12:00:00,71.19,71.34,71.01,71.34,120123.0,71.19,71.34,71.01,71.34,120123.0
2019-08-02 12:30:00,71.34,71.45,71.2,71.21,65769.0,71.34,71.45,71.2,71.21,65769.0
2019-08-02 13:00:00,71.2,71.2,71.02,71.07,112200.0,71.2,71.2,71.02,71.07,112200.0
2019-08-02 13:30:00,71.06,71.08,70.87,70.89,48522.0,71.06,71.08,70.87,70.89,48522.0
2019-08-02 14:00:00,70.87,71.09,70.81,70.94,88917.0,70.87,71.09,70.81,70.94,88917.0
2019-08-02 14:30:00,70.94,71.16,70.93,71.07,87300.0,70.94,71.16,70.93,71.07,87300.0
2019-08-02 15:00:00,71.1,71.4,70.95,71.36,60654.0,71.1,71.4,70.95,71.36,60654.0
2019-08-02 15:30:00,71.36,71.59,71.26,71.44,381891.0,71.36,71.59,71.26,71.44,381891.0
2019-08-05 09:30:00,70.51,71.0,70.2,70.68,184635.0,70.51,71.0,70.2,70.68,184635.0
2019-08-05 10:00:00,70.75,70.75,70.22,70.28,66876.0,70.75,70.75,70.22,70.28,66876.0
2019-08-05 10:30:00,70.28,70.44,70.02,70.25,225264.0,70.28,70.44,70.02,70.25,225264.0
2019-08-05 11:00:00,70.31,70.69,70.29,70.47,59691.0,70.31,70.69,70.29,70.47,59691.0
2019-08-05 11:30:00,70.48,70.75,70.39,70.43,139584.0,70.48,70.75,70.39,70.43,139584.0
2019-08-05 12:00:00,70.43,70.52,70.25,70.29,110223.0,70.43,70.52,70.25,70.29,110223.0
2019-08-05 12:30:00,70.32,70.41,69.95,70.02,100986.0,70.32,70.41,69.95,70.02,100986.0
2019-08-05 13:00:00,70.04,70.16,69.81,70.07,125406.0,70.04,70.16,69.81,70.07,125406.0
2019-08-05 13:30:00,70.04,70.11,69.71,69.81,143451.0,70.04,70.11,69.71,69.81,143451.0
2019-08-05 14:00:00,69.85,69.99,69.72,69.72,78960.0,69.85,69.99,69.72,69.72,78960.0
2019-08-05 14:30:00,69.75,69.78,69.44,69.5,104547.0,69.75,69.78,69.44,69.5,104547.0
2019-08-05 15:00:00,69.56,69.75,69.12,69.57,136290.0,69.56,69.75,69.12,69.57,136290.0
2019-08-05 15:30:00,69.52,69.92,69.4,69.77,518307.0,69.52,69.92,69.4,69.77,518307.0
2019-08-06 09:30:00,70.49,70.96,69.97,70.26,193533.0,70.49,70.96,69.97,70.26,193533.0
2019-08-06 10:00:00,70.25,70.39,69.79,70.22,112254.0,70.25,70.39,69.79,70.22,112254.0
2019-08-06 10:30:00,70.18,70.44,69.98,70.14,163500.0,70.18,70.44,69.98,70.14,163500.0
2019-08-06 11:00:00,70.12,70.47,69.88,70.27,133782.0,70.12,70.47,69.88,70.27,133782.0
2019-08-06 11:30:00,70.27,70.6,70.08,70.6,63114.0,70.27,70.6,70.08,70.6,63114.0
2019-08-06 12:00:00,70.77,70.77,70.27,70.32,39672.0,70.77,70.77,70.27,70.32,39672.0
2019-08-06 12:30:00,70.29,70.43,70.16,70.29,41943.0,70.29,70.43,70.16,70.29,41943.0
2019-08-06 13:00:00,70.33,70.58,70.33,70.55,41457.0,70.33,70.58,70.33,70.55,41457.0
2019-08-06 13:30:00,70.53,70.66,70.47,70.55,53436.0,70.53,70.66,70.47,70.55,53436.0
2019-08-06 14:00:00,70.53,70.62,70.3,70.56,65817.0,70.53,70.62,70.3,70.56,65817.0
2019-08-06 14:30:00,70.58,70.83,70.43,70.52,78408.0,70.58,70.83,70.43,70.52,78408.0
2019-08-06 15:00:00,70.52,70.76,70.35,70.66,212877.0,70.52,70.76,70.35,70.66,212877.0
2019-08-06 15:30:00,70.66,70.95,70.64,70.91,281679.0,70.66,70.95,70.64,70.91,281679.0
2019-08-07 09:30:00,70.26,70.35,68.96,69.82,214113.0,70.26,70.35,68.96,69.82,214113.0
2019-08-07 10:00:00,69.78,70.25,69.67,70.0,287760.0,69.78,70.25,69.67,70.0,287760.0
2019-08-07 10:30:00,69.98,70.63,69.98,70.55,178638.0,69.98,70.63,69.98,70.55,178638.0
2019-08-07 11:00:00,70.57,70.69,70.22,70.39,78555.0,70.57,70.69,70.22,70.39,78555.0
2019-08-07 11:30:00,70.32,70.46,70.08,70.24,86217.0,70.32,70.46,70.08,70.24,86217.0
2019-08-07 12:00:00,70.28,70.36,69.98,70.26,64692.0,70.28,70.36,69.98,70.26,64692.0
2019-08-07 12:30:00,70.26,70.79,70.25,70.79,62346.0,70.26,70.79,70.25,70.79,62346.0
2019-08-07 13:00:00,70.87,71.0,70.72,70.74,71160.0,70.87,71.0,70.72,70.74,71160.0
2019-08-07 13:30:00,70.76,71.21,70.76,70.97,58686.0,70.76,71.21,70.76,70.97,58686.0
2019-08-07 14:00:00,70.98,71.07,70.54,70.81,51852.0,70.98,71.07,70.54,70.81,51852.0
2019-08-07 14:30:00,70.81,71.2,70.73,71.14,97743.0,70.81,71.2,70.73,71.14,97743.0
2019-08-07 15:00:00,71.18,71.28,70.96,71.28,66003.0,71.18,71.28,70.96,71.28,66003.0
2019-08-07 15:30:00,71.31,71.35,70.97,71.03,252762.0,71.31,71.35,70.97,71.03,252762.0
2019-08-08 09:30:00,71.67,72.3,71.4,72.3,115962.0,71.67,72.3,71.4,72.3,115962.0
2019-08-08 10:00:00,72.27,72.41,71.96,72.31,106704.0,72.27,72.41,71.96,72.31,106704.0
2019-08-08 10:30:00,72.32,72.48,72.21,72.36,167937.0,72.32,72.48,72.21,72.36,167937.0
2019-08-08 11:00:00,72.36,72.55,72.2,72.5,65403.0,72.36,72.55,72.2,72.5,65403.0
2019-08-08 11:30:00,72.49,72.71,72.49,72.67,95517.0,72.49,72.71,72.49,72.67,95517.0
2019-08-08 12:00:00,72.67,72.82,72.66,72.7,88083.0,72.67,72.82,72.66,72.7,88083.0
2019-08-08 12:30:00,72.72,72.82,72.59,72.64,91548.0,72.72,72.82,72.59,72.64,91548.0
2019-08-08 13:00:00,72.67,72.72,72.41,72.41,65559.0,72.67,72.72,72.41,72.41,65559.0
2019-08-08 13:30:00,72.4,72.48,72.34,72.4,67626.0,72.4,72.48,72.34,72.4,67626.0
2019-08-08 14:00:00,72.4,72.4,72.19,72.19,59097.0,72.4,72.4,72.19,72.19,59097.0
2019-08-08 14:30:00,72.24,72.25,72.06,72.15,53028.0,72.24,72.25,72.06,72.15,53028.0
2019-08-08 15:00:00,72.19,72.27,72.07,72.25,60096.0,72.19,72.27,72.07,72.25,60096.0
2019-08-08 15:30:00,72.22,72.39,72.2,72.38,363711.0,72.22,72.39,72.2,72.38,363711.0
2019-08-09 09:30:00,72.09,72.38,71.82,72.17,146949.0,72.09,72.38,71.82,72.17,146949.0
2019-08-09 10:00:00,72.2,72.3,71.87,71.95,84552.0,72.2,72.3,71.87,71.95,84552.0
2019-08-09 10:30:00,71.98,72.1,71.73,72.07,29805.0,71.98,72.1,71.73,72.07,29805.0
2019-08-09 11:00:00,72.1,72.14,71.8,71.84,42234.0,72.1,72.14,71.8,71.84,42234.0
2019-08-09 11:30:00,71.82,72.06,71.82,71.94,34464.0,71.82,72.06,71.82,71.94,34464.0
2019-08-09 12:00:00,71.92,72.04,71.72,71.92,28275.0,71.92,72.04,71.72,71.92,28275.0
2019-08-09 12:30:00,71.91,72.36,71.87,72.21,132222.0,71.91,72.36,71.87,72.21,132222.0
2019-08-09 13:00:00,72.21,72.58,72.16,72.54,65283.0,72.21,72.58,72.16,72.54,65283.0
2019-08-09 13:30:00,72.55,72.59,72.32,72.39,52326.0,72.55,72.59,72.32,72.39,52326.0
2019-08-09 14:00:00,72.42,72.46,72.28,72.46,36948.0,72.42,72.46,72.28,72.46,36948.0
2019-08-09 14:30:00,72.43,72.59,72.42,72.47,38235.0,72.43,72.59,72.42,72.47,38235.0
2019-08-09 15:00:00,72.49,72.76,72.46,72.71,44955.0,72.49,72.76,72.46,72.71,44955.0
2019-08-09 15:30:00,72.69,72.83,72.52,72.54,239814.0,72.69,72.83,72.52,72.54,239814.0
2019-08-12 09:30:00,72.2,72.48,71.95,72.24,93210.0,72.2,72.48,71.95,72.24,93210.0
2019-08-12 10:00:00,72.31,72.58,71.97,72.4,172368.0,72.31,72.58,71.97,72.4,172368.0
2019-08-12 10:30:00,72.42,72.66,72.26,72.35,196104.0,72.42,72.66,72.26,72.35,196104.0
2019-08-12 11:00:00,72.33,72.33,71.93,72.02,96843.0,72.33,72.33,71.93,72.02,96843.0
2019-08-12 11:30:00,72.02,72.22,71.92,72.2,44283.0,72.02,72.22,71.92,72.2,44283.0
2019-08-12 12:00:00,72.17,72.37,72.08,72.2,34263.0,72.17,72.37,72.08,72.2,34263.0
2019-08-12 12:30:00,72.26,72.35,72.09,72.23,49608.0,72.26,72.35,72.09,72.23,49608.0
2019-08-12 13:00:00,72.19,72.25,72.1,72.22,36450.0,72.19,72.25,72.1,72.22,36450.0
2019-08-12 13:30:00,72.2,72.2,71.83,71.97,67824.0,72.2,72.2,71.83,71.97,67824.0
2019-08-12 14:00:00,71.97,71.98,71.65,71.65,29703.0,71.97,71.98,71.65,71.65,29703.0
2019-08-12 14:30:00,71.7,71.86,71.51,71.62,39792.0,71.7,71.86,71.51,71.62,39792.0
2019-08-12 15:00:00,71.65,71.86,71.63,71.86,28827.0,71.65,71.86,71.63,71.86,28827.0
2019-08-12 15:30:00,71.89,72.05,71.83,71.97,60024.0,71.89,72.05,71.83,71.97,60024.0
2019-08-13 09:30:00,71.93,72.69,71.67,72.36,363684.0,71.93,72.69,71.67,72.36,363684.0
2019-08-13 10:00:00,72.36,72.99,72.27,72.85,176703.0,72.36,72.99,72.27,72.85,176703.0
2019-08-13 10:30:00,72.86,72.86,72.41,72.44,102210.0,72.86,72.86,72.41,72.44,102210.0
2019-08-13 11:00:00,72.48,72.77,72.41,72.56,107949.0,72.48,72.77,72.41,72.56,107949.0
2019-08-13 11:30:00,72.48,72.83,72.43,72.75,71619.0,72.48,72.83,72.43,72.75,71619.0
2019-08-13 12:00:00,72.78,73.1,72.73,72.99,55653.0,72.78,73.1,72.73,72.99,55653.0
2019-08-13 12:30:00,72.96,73.03,72.86,72.94,99384.0,72.96,73.03,72.86,72.94,99384.0
2019-08-13 13:00:00,72.97,73.16,72.75,72.86,71106.0,72.97,73.16,72.75,72.86,71106.0
2019-08-13 13:30:00,72.83,72.92,72.75,72.76,66672.0,72.83,72.92,72.75,72.76,66672.0
2019-08-13 14:00:00,72.79,73.17,72.73,73.16,60777.0,72.79,73.17,72.73,73.16,60777.0
2019-08-13 14:30:00,73.16,73.23,73.05,73.09,83586.0,73.16,73.23,73.05,73.09,83586.0
2019-08-13 15:00:00,73.09,73.2,72.96,73.16,74664.0,73.09,73.2,72.96,73.16,74664.0
2019-08-13 15:30:00,73.15,73.15,72.94,73.07,240309.0,73.15,73.15,72.94,73.07,240309.0
2019-08-14 09:30:00,72.29,72.52,71.79,72.2,100101.0,72.29,72.52,71.79,72.2,100101.0
2019-08-14 10:00:00,72.19,72.42,71.9,72.31,59253.0,72.19,72.42,71.9,72.31,59253.0
2019-08-14 10:30:00,72.29,72.57,72.19,72.33,57150.0,72.29,72.57,72.19,72.33,57150.0
2019-08-14 11:00:00,72.32,72.32,71.9,72.14,70632.0,72.32,72.32,71.9,72.14,70632.0
2019-08-14 11:30:00,72.17,72.3,72.0,72.0,68907.0,72.17,72.3,72.0,72.0,68907.0
2019-08-14 12:00:00,72.02,72.02,71.59,71.78,97584.0,72.02,72.02,71.59,71.78,97584.0
2019-08-14 12:30:00,71.83,71.99,71.56,71.56,71271.0,71.83,71.99,71.56,71.56,71271.0
2019-08-14 13:00:00,71.56,71.98,71.39,71.76,94251.0,71.56,71.98,71.39,71.76,94251.0
2019-08-14 13:30:00,71.76,71.99,71.66,71.79,26580.0,71.76,71.99,71.66,71.79,26580.0
2019-08-14 14:00:00,71.8,71.82,71.56,71.63,60369.0,71.8,71.82,71.56,71.63,60369.0
2019-08-14 14:30:00,71.62,71.67,71.24,71.43,184449.0,71.62,71.67,71.24,71.43,184449.0
2019-08-14 15:00:00,71.41,71.71,71.24,71.55,68625.0,71.41,71.71,71.24,71.55,68625.0
2019-08-14 15:30:00,71.5,71.5,71.13,71.17,229566.0,71.5,71.5,71.13,71.17,229566.0
2019-08-15 09:30:00,71.51,72.0,71.14,71.85,117957.0,71.51,72.0,71.14,71.85,117957.0
2019-08-15 10:00:00,71.74,72.09,71.68,71.96,80046.0,71.74,72.09,71.68,71.96,80046.0
2019-08-15 10:30:00,71.89,72.2,71.85,72.04,65928.0,71.89,72.2,71.85,72.04,65928.0
2019-08-15 11:00:00,72.01,72.06,71.72,71.97,60114.0,72.01,72.06,71.72,71.97,60114.0
2019-08-15 11:30:00,71.98,72.14,71.87,72.14,38010.0,71.98,72.14,71.87,72.14,38010.0
2019-08-15 12:00:00,72.15,72.35,72.07,72.07,50967.0,72.15,72.35,72.07,72.07,50967.0
2019-08-15 12:30:00,72.13,72.15,71.89,72.05,51534.0,72.13,72.15,71.89,72.05,51534.0
2019-08-15 13:00:00,72.04,72.21,71.94,71.94,102447.0,72.04,72.21,71.94,71.94,102447.0
2019-08-15 13:30:00,71.94,71.99,71.42,71.46,253986.0,71.94,71.99,71.42,71.46,253986.0
2019-08-15 14:00:00,71.44,71.95,71.39,71.87,71697.0,71.44,71.95,71.39,71.87,71697.0
2019-08-15 14:30:00,71.9,71.95,71.64,71.74,107856.0,71.9,71.95,71.64,71.74,107856.0
2019-08-15 15:00:00,71.73,71.94,71.66,71.71,274047.0,71.73,71.94,71.66,71.71,274047.0
2019-08-15 15:30:00,71.72,72.04,71.69,71.74,435051.0,71.72,72.04,71.69,71.74,435051.0
2019-08-16 09:30:00,72.67,72.85,72.33,72.59,191853.0,72.67,72.85,72.33,72.59,191853.0
2019-08-16 10:00:00,72.52,73.19,72.5,72.98,110685.0,72.52,73.19,72.5,72.98,110685.0
2019-08-16 10:30:00,73.0,73.42,72.86,73.35,219636.0,73.0,73.42,72.86,73.35,219636.0
2019-08-16 11:00:00,73.35,73.46,73.2,73.24,78852.0,73.35,73.46,73.2,73.24,78852.0
2019-08-16 11:30:00,73.22,73.49,73.13,73.24,153969.0,73.22,73.49,73.13,73.24,153969.0
2019-08-16 12:00:00,73.24,73.36,73.18,73.28,47478.0,73.24,73.36,73.18,73.28,47478.0
2019-08-16 12:30:00,73.29,73.38,73.16,73.28,59937.0,73.29,73.38,73.16,73.28,59937.0
2019-08-16 13:00:00,73.3,73.39,73.28,73.38,38007.0,73.3,73.39,73.28,73.38,38007.0
2019-08-16 13:30:00,73.37,73.46,73.34,73.43,55806.0,73.37,73.46,73.34,73.43,55806.0
2019-08-16 14:00:00,73.45,73.45,73.37,73.42,103992.0,73.45,73.45,73.37,73.42,103992.0
2019-08-16 14:30:00,73.41,73.47,73.3,73.3,86256.0,73.41,73.47,73.3,73.3,86256.0
2019-08-16 15:00:00,73.31,73.4,73.14,73.2,268719.0,73.31,73.4,73.14,73.2,268719.0
2019-08-16 15:30:00,73.21,73.31,73.0,73.14,333363.0,73.21,73.31,73.0,73.14,333363.0
2019-08-19 09:30:00,73.52,73.97,73.41,73.73,270186.0,73.52,73.97,73.41,73.73,270186.0
2019-08-19 10:00:00,73.75,73.85,73.45,73.58,143673.0,73.75,73.85,73.45,73.58,143673.0
2019-08-19 10:30:00,73.58,73.87,73.48,73.81,89310.0,73.58,73.87,73.48,73.81,89310.0
2019-08-19 11:00:00,73.8,74.12,73.75,74.06,62994.0,73.8,74.12,73.75,74.06,62994.0
2019-08-19 11:30:00,74.02,74.28,73.87,73.9,112212.0,74.02,74.28,73.87,73.9,112212.0
2019-08-19 12:00:00,73.85,74.01,73.8,73.94,42768.0,73.85,74.01,73.8,73.94,42768.0
2019-08-19 12:30:00,73.92,74.02,73.82,74.02,56463.0,73.92,74.02,73.82,74.02,56463.0
2019-08-19 13:00:00,74.01,74.29,73.98,74.25,82896.0,74.01,74.29,73.98,74.25,82896.0
2019-08-19 13:30:00,74.24,74.58,74.18,74.43,157281.0,74.24,74.58,74.18,74.43,157281.0
2019-08-19 14:00:00,74.42,74.45,74.3,74.4,107439.0,74.42,74.45,74.3,74.4,107439.0
2019-08-19 14:30:00,74.39,74.65,74.33,74.4,246246.0,74.39,74.65,74.33,74.4,246246.0
2019-08-19 15:00:00,74.42,74.49,74.25,74.25,255342.0,74.42,74.49,74.25,74.25,255342.0
2019-08-19 15:30:00,74.24,74.26,74.1,74.15,353004.0,74.24,74.26,74.1,74.15,353004.0
2019-08-20 09:30:00,74.36,74.93,74.17,74.56,271851.0,74.36,74.93,74.17,74.56,271851.0
2019-08-20 10:00:00,74.52,75.47,74.47,75.36,247239.0,74.52,75.47,74.47,75.36,247239.0
2019-08-20 10:30:00,75.36,75.36,74.46,74.69,144615.0,75.36,75.36,74.46,74.69,144615.0
2019-08-20 11:00:00,74.7,75.1,74.68,74.85,166509.0,74.7,75.1,74.68,74.85,166509.0
2019-08-20 11:30:00,74.85,74.93,74.69,74.84,82839.0,74.85,74.93,74.69,74.84,82839.0
2019-08-20 12:00:00,74.88,75.18,74.88,75.15,58371.0,74.88,75.18,74.88,75.15,58371.0
2019-08-20 12:30:00,75.13,75.17,74.9,74.93,39321.0,75.13,75.17,74.9,74.93,39321.0
2019-08-20 13:00:00,74.93,75.0,74.9,74.96,55083.0,74.93,75.0,74.9,74.96,55083.0
2019-08-20 13:30:00,74.96,75.0,74.78,74.9,93411.0,74.96,75.0,74.78,74.9,93411.0
2019-08-20 14:00:00,74.88,74.92,74.51,74.59,255186.0,74.88,74.92,74.51,74.59,255186.0
2019-08-20 14:30:00,74.63,74.69,74.5,74.62,69741.0,74.63,74.69,74.5,74.62,69741.0
2019-08-20 15:00:00,74.59,74.78,74.46,74.76,103899.0,74.59,74.78,74.46,74.76,103899.0
2019-08-20 15:30:00,74.77,74.77,73.99,74.0,589938.0,74.77,74.77,73.99,74.0,589938.0
2019-08-21 09:30:00,74.28,74.53,74.13,74.26,216870.0,74.28,74.53,74.13,74.26,216870.0
2019-08-21 10:00:00,74.31,74.35,73.91,74.02,149949.0,74.31,74.35,73.91,74.02,149949.0
2019-08-21 10:30:00,74.02,74.11,73.93,74.03,72573.0,74.02,74.11,73.93,74.03,72573.0
2019-08-21 11:00:00,74.04,74.16,73.88,74.08,86478.0,74.04,74.16,73.88,74.08,86478.0
2019-08-21 11:30:00,74.09,74.26,73.87,74.0,190896.0,74.09,74.26,73.87,74.0,190896.0
2019-08-21 12:00:00,74.05,74.08,73.68,73.81,74700.0,74.05,74.08,73.68,73.81,74700.0
2019-08-21 12:30:00,73.81,73.92,73.75,73.75,43425.0,73.81,73.92,73.75,73.75,43425.0
2019-08-21 13:00:00,73.74,73.78,73.64,73.67,71961.0,73.74,73.78,73.64,73.67,71961.0
2019-08-21 13:30:00,73.69,73.81,73.62,73.8,55953.0,73.69,73.81,73.62,73.8,55953.0
2019-08-21 14:00:00,73.79,74.06,73.58,74.06,46782.0,73.79,74.06,73.58,74.06,46782.0
2019-08-21 14:30:00,74.06,74.06,73.76,73.86,62583.0,74.06,74.06,73.76,73.86,62583.0
2019-08-21 15:00:00,73.91,73.99,73.75,73.81,98367.0,73.91,73.99,73.75,73.81,98367.0
2019-08-21 15:30:00,73.81,73.98,73.75,73.94,281466.0,73.81,73.98,73.75,73.94,281466.0
2019-08-22 09:30:00,74.08,74.33,73.33,73.74,243018.0,74.08,74.33,73.33,73.74,243018.0
2019-08-22 10:00:00,73.74,73.92,73.1,73.2,77973.0,73.74,73.92,73.1,73.2,77973.0
2019-08-22 10:30:00,73.2,73.2,72.6,72.72,103812.0,73.2,73.2,72.6,72.72,103812.0
2019-08-22 11:00:00,72.82,72.89,70.24,71.62,1942485.0,72.82,72.89,70.24,71.62,1942485.0
2019-08-22 11:30:00,71.61,72.1,70.67,71.3,960759.0,71.61,72.1,70.67,71.3,960759.0
2019-08-22 12:00:00,71.31,72.06,71.31,71.5,386295.0,71.31,72.06,71.31,71.5,386295.0
2019-08-22 12:30:00,71.52,72.03,71.38,72.01,266490.0,71.52,72.03,71.38,72.01,266490.0
2019-08-22 13:00:00,72.01,72.45,72.01,72.24,216555.0,72.01,72.45,72.01,72.24,216555.0
2019-08-22 13:30:00,72.24,72.28,72.08,72.13,194016.0,72.24,72.28,72.08,72.13,194016.0
2019-08-22 14:00:00,72.12,72.19,71.76,72.04,170388.0,72.12,72.19,71.76,72.04,170388.0
2019-08-22 14:30:00,72.04,72.21,71.86,72.1,216009.0,72.04,72.21,71.86,72.1,216009.0
2019-08-22 15:00:00,72.08,72.23,72.02,72.15,268878.0,72.08,72.23,72.02,72.15,268878.0
2019-08-22 15:30:00,72.14,72.52,72.1,72.2,693471.0,72.14,72.52,72.1,72.2,693471.0
2019-08-23 09:30:00,72.22,72.28,71.86,72.0,163362.0,72.22,72.28,71.86,72.0,163362.0
2019-08-23 10:00:00,71.97,72.33,71.85,72.2,137073.0,71.97,72.33,71.85,72.2,137073.0
2019-08-23 10:30:00,72.2,72.47,72.09,72.09,176931.0,72.2,72.47,72.09,72.09,176931.0
2019-08-23 11:00:00,72.07,72.07,70.79,71.05,193218.0,72.07,72.07,70.79,71.05,193218.0
2019-08-23 11:30:00,71.05,71.2,70.84,70.9,78420.0,71.05,71.2,70.84,70.9,78420.0
2019-08-23 12:00:00,70.9,71.19,70.83,71.05,60531.0,70.9,71.19,70.83,71.05,60531.0
2019-08-23 12:30:00,71.05,71.36,71.03,71.11,64614.0,71.05,71.36,71.03,71.11,64614.0
2019-08-23 13:00:00,71.09,71.09,70.78,70.79,73914.0,71.09,71.09,70.78,70.79,73914.0
2019-08-23 13:30:00,70.77,70.98,70.76,70.94,64245.0,70.77,70.98,70.76,70.94,64245.0
2019-08-23 14:00:00,70.91,70.98,70.8,70.89,68619.0,70.91,70.98,70.8,70.89,68619.0
2019-08-23 14:30:00,70.89,71.07,70.68,70.84,114711.0,70.89,71.07,70.68,70.84,114711.0
2019-08-23 15:00:00,70.84,70.84,70.64,70.66,128328.0,70.84,70.84,70.64,70.66,128328.0
2019-08-23 15:30:00,70.64,70.8,70.28,70.68,374370.0,70.64,70.8,70.28,70.68,374370.0
2019-08-26 09:30:00,71.15,71.36,70.87,71.07,112815.0,71.15,71.36,70.87,71.07,112815.0
2019-08-26 10:00:00,71.11,71.12,70.82,71.12,61683.0,71.11,71.12,70.82,71.12,61683.0
2019-08-26 10:30:00,71.13,71.25,71.0,71.13,81999.0,71.13,71.25,71.0,71.13,81999.0
2019-08-26 11:00:00,71.14,71.5,71.13,71.4,48579.0,71.14,71.5,71.13,71.4,48579.0
2019-08-26 11:30:00,71.45,71.64,71.37,71.57,31920.0,71.45,71.64,71.37,71.57,31920.0
2019-08-26 12:00:00,71.53,71.71,71.42,71.65,31020.0,71.53,71.71,71.42,71.65,31020.0
2019-08-26 12:30:00,71.68,71.74,71.58,71.61,37263.0,71.68,71.74,71.58,71.61,37263.0
2019-08-26 13:00:00,71.6,71.7,71.52,71.59,17787.0,71.6,71.7,71.52,71.59,17787.0
2019-08-26 13:30:00,71.57,71.64,71.49,71.54,41658.0,71.57,71.64,71.49,71.54,41658.0
2019-08-26 14:00:00,71.54,71.55,71.41,71.48,52683.0,71.54,71.55,71.41,71.48,52683.0
2019-08-26 14:30:00,71.48,71.57,71.39,71.53,81636.0,71.48,71.57,71.39,71.53,81636.0
2019-08-26 15:00:00,71.56,71.8,71.55,71.75,91794.0,71.56,71.8,71.55,71.75,91794.0
2019-08-26 15:30:00,71.76,71.92,71.71,71.92,256731.0,71.76,71.92,71.71,71.92,256731.0
2019-08-27 09:30:00,71.83,72.37,71.81,72.11,241458.0,71.83,72.37,71.81,72.11,241458.0
2019-08-27 10:00:00,72.18,72.29,72.05,72.25,45168.0,72.18,72.29,72.05,72.25,45168.0
2019-08-27 10:30:00,72.24,72.3,72.03,72.03,41535.0,72.24,72.3,72.03,72.03,41535.0
2019-08-27 11:00:00,72.0,72.02,71.61,71.69,100350.0,72.0,72.02,71.61,71.69,100350.0
2019-08-27 11:30:00,71.66,71.8,71.55,71.58,39432.0,71.66,71.8,71.55,71.58,39432.0
2019-08-27 12:00:00,71.67,71.71,71.48,71.59,30447.0,71.67,71.71,71.48,71.59,30447.0
2019-08-27 12:30:00,71.57,71.66,71.33,71.33,53928.0,71.57,71.66,71.33,71.33,53928.0
2019-08-27 13:00:00,71.32,71.42,71.26,71.4,13986.0,71.32,71.42,71.26,71.4,13986.0
2019-08-27 13:30:00,71.39,71.7,71.39,71.66,16089.0,71.39,71.7,71.39,71.66,16089.0
2019-08-27 14:00:00,71.68,71.76,71.56,71.61,41436.0,71.68,71.76,71.56,71.61,41436.0
2019-08-27 14:30:00,71.61,71.94,71.55,71.9,29166.0,71.61,71.94,71.55,71.9,29166.0
2019-08-27 15:00:00,71.93,71.98,71.75,71.85,45441.0,71.93,71.98,71.75,71.85,45441.0
2019-08-27 15:30:00,71.82,71.91,71.62,71.64,264465.0,71.82,71.91,71.62,71.64,264465.0
2019-08-28 09:30:00,71.53,72.1,71.32,72.09,92343.0,71.53,72.1,71.32,72.09,92343.0
2019-08-28 10:00:00,72.06,72.37,72.01,72.26,90825.0,72.06,72.37,72.01,72.26,90825.0
2019-08-28 10:30:00,72.23,72.37,72.07,72.07,49776.0,72.23,72.37,72.07,72.07,49776.0
2019-08-28 11:00:00,72.05,72.3,71.86,72.28,27594.0,72.05,72.3,71.86,72.28,27594.0
2019-08-28 11:30:00,72.24,72.43,72.19,72.34,38589.0,72.24,72.43,72.19,72.34,38589.0
2019-08-28 12:00:00,72.35,72.35,72.13,72.22,67266.0,72.35,72.35,72.13,72.22,67266.0
2019-08-28 12:30:00,72.26,72.42,72.16,72.4,23226.0,72.26,72.42,72.16,72.4,23226.0
2019-08-28 13:00:00,72.38,72.49,72.31,72.42,48528.0,72.38,72.49,72.31,72.42,48528.0
2019-08-28 13:30:00,72.4,72.43,72.3,72.31,29250.0,72.4,72.43,72.3,72.31,29250.0
2019-08-28 14:00:00,72.37,72.41,72.26,72.36,24225.0,72.37,72.41,72.26,72.36,24225.0
2019-08-28 14:30:00,72.34,72.53,72.29,72.53,37629.0,72.34,72.53,72.29,72.53,37629.0
2019-08-28 15:00:00,72.56,72.6,72.45,72.49,45294.0,72.56,72.6,72.45,72.49,45294.0
2019-08-28 15:30:00,72.48,72.49,72.27,72.32,148506.0,72.48,72.49,72.27,72.32,148506.0
2019-08-29 09:30:00,72.89,73.45,72.77,73.13,205911.0,72.89,73.45,72.77,73.13,205911.0
2019-08-29 10:00:00,73.13,73.14,72.85,73.03,66855.0,73.13,73.14,72.85,73.03,66855.0
2019-08-29 10:30:00,73.07,73.12,72.6,73.03,87693.0,73.07,73.12,72.6,73.03,87693.0
2019-08-29 11:00:00,73.02,73.19,72.95,73.06,48396.0,73.02,73.19,72.95,73.06,48396.0
2019-08-29 11:30:00,73.08,73.58,73.08,73.55,81519.0,73.08,73.58,73.08,73.55,81519.0
2019-08-29 12:00:00,73.54,73.6,73.38,73.53,70116.0,73.54,73.6,73.38,73.53,70116.0
2019-08-29 12:30:00,73.5,73.68,73.49,73.62,83586.0,73.5,73.68,73.49,73.62,83586.0
2019-08-29 13:00:00,73.63,73.81,73.59,73.77,86571.0,73.63,73.81,73.59,73.77,86571.0
2019-08-29 13:30:00,73.78,73.81,73.63,73.78,57030.0,73.78,73.81,73.63,73.78,57030.0
2019-08-29 14:00:00,73.83,73.83,73.61,73.65,75543.0,73.83,73.83,73.61,73.65,75543.0
2019-08-29 14:30:00,73.67,73.74,73.49,73.49,53946.0,73.67,73.74,73.49,73.49,53946.0
2019-08-29 15:00:00,73.49,73.54,73.27,73.29,122628.0,73.49,73.54,73.27,73.29,122628.0
2019-08-29 15:30:00,73.27,73.46,73.22,73.38,193362.0,73.27,73.46,73.22,73.38,193362.0
2019-08-30 09:30:00,74.0,74.0,73.43,73.64,100152.0,74.0,74.0,73.43,73.64,100152.0
2019-08-30 10:00:00,73.63,73.92,73.63,73.89,116946.0,73.63,73.92,73.63,73.89,116946.0
2019-08-30 10:30:00,73.85,73.92,73.69,73.84,91527.0,73.85,73.92,73.69,73.84,91527.0
2019-08-30 11:00:00,73.83,73.83,73.22,73.42,76551.0,73.83,73.83,73.22,73.42,76551.0
2019-08-30 11:30:00,73.42,73.92,73.42,73.88,80973.0,73.42,73.92,73.42,73.88,80973.0
2019-08-30 12:00:00,73.87,74.07,73.84,73.89,57651.0,73.87,74.07,73.84,73.89,57651.0
2019-08-30 12:30:00,73.88,73.96,73.83,73.91,30939.0,73.88,73.96,73.83,73.91,30939.0
2019-08-30 13:00:00,73.9,73.92,73.71,73.78,37569.0,73.9,73.92,73.71,73.78,37569.0
2019-08-30 13:30:00,73.76,73.78,73.54,73.59,64680.0,73.76,73.78,73.54,73.59,64680.0
2019-08-30 14:00:00,73.59,73.78,73.59,73.69,42882.0,73.59,73.78,73.59,73.69,42882.0
2019-08-30 14:30:00,73.71,73.78,73.56,73.61,31431.0,73.71,73.78,73.56,73.61,31431.0
2019-08-30 15:00:00,73.64,73.86,73.51,73.83,70695.0,73.64,73.86,73.51,73.83,70695.0
2019-08-30 15:30:00,73.8,74.19,73.59,73.89,511203.0,73.8,74.19,73.59,73.89,511203.0
2019-09-03 09:30:00,73.3,73.85,73.2,73.6,188667.0,73.3,73.85,73.2,73.6,188667.0
2019-09-03 10:00:00,73.51,73.55,72.82,73.03,145395.0,73.51,73.55,72.82,73.03,145395.0
2019-09-03 10:30:00,73.02,73.5,72.78,73.5,42417.0,73.02,73.5,72.78,73.5,42417.0
2019-09-03 11:00:00,73.49,73.49,72.88,72.94,60666.0,73.49,73.49,72.88,72.94,60666.0
2019-09-03 11:30:00,72.97,73.13,72.85,72.97,65664.0,72.97,73.13,72.85,72.97,65664.0
2019-09-03 12:00:00,73.01,73.15,72.89,72.93,49587.0,73.01,73.15,72.89,72.93,49587.0
2019-09-03 12:30:00,72.93,73.25,72.82,73.06,69081.0,72.93,73.25,72.82,73.06,69081.0
2019-09-03 13:00:00,73.05,73.09,72.68,72.7,82797.0,73.05,73.09,72.68,72.7,82797.0
2019-09-03 13:30:00,72.73,72.73,72.47,72.49,52209.0,72.73,72.73,72.47,72.49,52209.0
2019-09-03 14:00:00,72.51,72.54,72.2,72.24,26655.0,72.51,72.54,72.2,72.24,26655.0
2019-09-03 14:30:00,72.22,72.62,72.13,72.56,65619.0,72.22,72.62,72.13,72.56,65619.0
2019-09-03 15:00:00,72.59,72.68,72.5,72.62,79374.0,72.59,72.68,72.5,72.62,79374.0
2019-09-03 15:30:00,72.63,72.92,72.62,72.86,255267.0,72.63,72.92,72.62,72.86,255267.0
2019-09-04 09:30:00,73.18,73.62,72.91,73.33,307638.0,73.18,73.62,72.91,73.33,307638.0
2019-09-04 10:00:00,73.33,73.55,72.88,72.98,178146.0,73.33,73.55,72.88,72.98,178146.0
2019-09-04 10:30:00,72.96,72.98,72.56,72.82,66852.0,72.96,72.98,72.56,72.82,66852.0
2019-09-04 11:00:00,72.84,73.09,72.68,73.09,43992.0,72.84,73.09,72.68,73.09,43992.0
2019-09-04 11:30:00,73.06,73.22,73.0,73.19,89787.0,73.06,73.22,73.0,73.19,89787.0
2019-09-04 12:00:00,73.19,73.32,73.1,73.19,77283.0,73.19,73.32,73.1,73.19,77283.0
2019-09-04 12:30:00,73.19,73.22,72.94,73.06,103851.0,73.19,73.22,72.94,73.06,103851.0
2019-09-04 13:00:00,73.06,73.06,72.74,72.81,43251.0,73.06,73.06,72.74,72.81,43251.0
2019-09-04 13:30:00,72.79,72.81,72.67,72.67,33321.0,72.79,72.81,72.67,72.67,33321.0
2019-09-04 14:00:00,72.67,72.8,72.54,72.69,40338.0,72.67,72.8,72.54,72.69,40338.0
2019-09-04 14:30:00,72.68,72.88,72.68,72.83,54423.0,72.68,72.88,72.68,72.83,54423.0
2019-09-04 15:00:00,72.85,72.94,72.77,72.93,49224.0,72.85,72.94,72.77,72.93,49224.0
2019-09-04 15:30:00,72.95,73.31,72.94,73.29,347982.0,72.95,73.31,72.94,73.29,347982.0
2019-09-05 09:30:00,74.02,74.85,73.95,74.72,312282.0,74.02,74.85,73.95,74.72,312282.0
2019-09-05 10:00:00,74.76,74.83,74.42,74.5,222195.0,74.76,74.83,74.42,74.5,222195.0
2019-09-05 10:30:00,74.56,74.93,74.56,74.66,117141.0,74.56,74.93,74.56,74.66,117141.0
2019-09-05 11:00:00,74.69,74.84,74.62,74.69,164664.0,74.69,74.84,74.62,74.69,164664.0
2019-09-05 11:30:00,74.68,74.94,74.61,74.9,136620.0,74.68,74.94,74.61,74.9,136620.0
2019-09-05 12:00:00,74.91,75.03,74.68,74.73,166800.0,74.91,75.03,74.68,74.73,166800.0
2019-09-05 12:30:00,74.73,74.8,74.6,74.6,121860.0,74.73,74.8,74.6,74.6,121860.0
2019-09-05 13:00:00,74.61,74.63,74.49,74.53,115590.0,74.61,74.63,74.49,74.53,115590.0
2019-09-05 13:30:00,74.53,74.55,74.42,74.51,89763.0,74.53,74.55,74.42,74.51,89763.0
2019-09-05 14:00:00,74.5,74.63,74.48,74.53,102495.0,74.5,74.63,74.48,74.53,102495.0
2019-09-05 14:30:00,74.53,74.91,74.5,74.88,136473.0,74.53,74.91,74.5,74.88,136473.0
2019-09-05 15:00:00,74.89,75.12,74.8,75.07,155349.0,74.89,75.12,74.8,75.07,155349.0
2019-09-05 15:30:00,75.07,75.08,74.9,75.0,392049.0,75.07,75.08,74.9,75.0,392049.0
2019-09-06 09:30:00,75.42,76.06,75.15,76.06,319050.0,75.42,76.06,75.15,76.06,319050.0
2019-09-06 10:00:00,76.03,76.03,75.36,75.91,332457.0,76.03,76.03,75.36,75.91,332457.0
2019-09-06 10:30:00,75.91,75.95,75.48,75.48,135456.0,75.91,75.95,75.48,75.48,135456.0
2019-09-06 11:00:00,75.48,75.69,75.34,75.43,146271.0,75.48,75.69,75.34,75.43,146271.0
2019-09-06 11:30:00,75.46,75.52,75.3,75.4,53745.0,75.46,75.52,75.3,75.4,53745.0
2019-09-06 12:00:00,75.43,75.54,75.3,75.44,51720.0,75.43,75.54,75.3,75.44,51720.0
2019-09-06 12:30:00,75.42,75.61,75.32,75.56,66552.0,75.42,75.61,75.32,75.56,66552.0
2019-09-06 13:00:00,75.52,75.76,75.44,75.76,67689.0,75.52,75.76,75.44,75.76,67689.0
2019-09-06 13:30:00,75.75,76.04,75.72,76.02,72135.0,75.75,76.04,75.72,76.02,72135.0
2019-09-06 14:00:00,76.02,76.04,75.82,75.86,91827.0,76.02,76.04,75.82,75.86,91827.0
2019-09-06 14:30:00,75.86,75.86,75.73,75.75,60435.0,75.86,75.86,75.73,75.75,60435.0
2019-09-06 15:00:00,75.71,75.71,75.53,75.62,110490.0,75.71,75.71,75.53,75.62,110490.0
2019-09-06 15:30:00,75.64,75.67,75.31,75.48,358425.0,75.64,75.67,75.31,75.48,358425.0
2019-09-09 09:30:00,75.25,75.74,73.57,73.65,203034.0,75.25,75.74,73.57,73.65,203034.0
2019-09-09 10:00:00,73.65,74.02,73.37,73.49,153588.0,73.65,74.02,73.37,73.49,153588.0
2019-09-09 10:30:00,73.48,73.59,73.09,73.27,118527.0,73.48,73.59,73.09,73.27,118527.0
2019-09-09 11:00:00,73.29,73.39,73.11,73.32,84621.0,73.29,73.39,73.11,73.32,84621.0
2019-09-09 11:30:00,73.31,73.43,73.14,73.19,100110.0,73.31,73.43,73.14,73.19,100110.0
2019-09-09 12:00:00,73.19,73.25,72.73,72.73,80478.0,73.19,73.25,72.73,72.73,80478.0
2019-09-09 12:30:00,72.73,72.75,72.22,72.4,136506.0,72.73,72.75,72.22,72.4,136506.0
2019-09-09 13:00:00,72.44,72.81,72.39,72.63,85872.0,72.44,72.81,72.39,72.63,85872.0
2019-09-09 13:30:00,72.63,72.69,72.49,72.52,99750.0,72.63,72.69,72.49,72.52,99750.0
2019-09-09 14:00:00,72.54,72.56,72.33,72.48,67383.0,72.54,72.56,72.33,72.48,67383.0
2019-09-09 14:30:00,72.47,72.59,72.42,72.5,93843.0,72.47,72.59,72.42,72.5,93843.0
2019-09-09 15:00:00,72.49,72.6,72.31,72.33,107283.0,72.49,72.6,72.31,72.33,107283.0
2019-09-09 15:30:00,72.33,72.46,72.29,72.38,411405.0,72.33,72.46,72.29,72.38,411405.0
2019-09-10 09:30:00,71.67,71.8,69.45,69.58,651249.0,71.67,71.8,69.45,69.58,651249.0
2019-09-10 10:00:00,69.55,70.62,69.38,70.32,441756.0,69.55,70.62,69.38,70.32,441756.0
2019-09-10 10:30:00,70.32,71.08,70.29,70.96,428751.0,70.32,71.08,70.29,70.96,428751.0
2019-09-10 11:00:00,70.99,71.58,70.97,71.36,149535.0,70.99,71.58,70.97,71.36,149535.0
2019-09-10 11:30:00,71.33,71.76,71.22,71.71,153801.0,71.33,71.76,71.22,71.71,153801.0
2019-09-10 12:00:00,71.71,72.33,71.7,72.31,151488.0,71.71,72.33,71.7,72.31,151488.0
2019-09-10 12:30:00,72.31,72.64,72.3,72.4,164103.0,72.31,72.64,72.3,72.4,164103.0
2019-09-10 13:00:00,72.4,72.49,72.02,72.07,80223.0,72.4,72.49,72.02,72.07,80223.0
2019-09-10 13:30:00,72.06,72.21,72.03,72.13,64545.0,72.06,72.21,72.03,72.13,64545.0
2019-09-10 14:00:00,72.12,72.15,71.77,71.95,63723.0,72.12,72.15,71.77,71.95,63723.0
2019-09-10 14:30:00,71.95,72.18,71.95,72.15,54711.0,71.95,72.18,71.95,72.15,54711.0
2019-09-10 15:00:00,72.15,72.23,72.06,72.2,65013.0,72.15,72.23,72.06,72.2,65013.0
2019-09-10 15:30:00,72.21,72.76,72.17,72.75,283359.0,72.21,72.76,72.17,72.75,283359.0
2019-09-11 09:30:00,72.52,72.89,71.78,72.54,115101.0,72.52,72.89,71.78,72.54,115101.0
2019-09-11 10:00:00,72.53,72.58,72.12,72.37,110523.0,72.53,72.58,72.12,72.37,110523.0
2019-09-11 10:30:00,72.34,72.46,72.01,72.07,78069.0,72.34,72.46,72.01,72.07,78069.0
2019-09-11 11:00:00,72.14,72.57,72.02,72.47,106899.0,72.14,72.57,72.02,72.47,106899.0
2019-09-11 11:30:00,72.52,72.89,72.34,72.67,168459.0,72.52,72.89,72.34,72.67,168459.0
2019-09-11 12:00:00,72.71,72.86,72.64,72.77,284601.0,72.71,72.86,72.64,72.77,284601.0
2019-09-11 12:30:00,72.76,72.78,72.59,72.67,64032.0,72.76,72.78,72.59,72.67,64032.0
2019-09-11 13:00:00,72.68,73.03,72.68,72.93,81432.0,72.68,73.03,72.68,72.93,81432.0
2019-09-11 13:30:00,72.98,73.0,72.49,72.57,64647.0,72.98,73.0,72.49,72.57,64647.0
2019-09-11 14:00:00,72.58,72.7,72.32,72.44,91059.0,72.58,72.7,72.32,72.44,91059.0
2019-09-11 14:30:00,72.43,72.62,72.42,72.5,108756.0,72.43,72.62,72.42,72.5,108756.0
2019-09-11 15:00:00,72.5,72.51,72.17,72.23,238182.0,72.5,72.51,72.17,72.23,238182.0
2019-09-11 15:30:00,72.23,72.73,72.23,72.64,491784.0,72.23,72.73,72.23,72.64,491784.0
2019-09-12 09:30:00,73.36,73.94,72.72,72.95,286089.0,73.36,73.94,72.72,72.95,286089.0
2019-09-12 10:00:00,72.98,73.32,72.67,73.19,183825.0,72.98,73.32,72.67,73.19,183825.0
2019-09-12 10:30:00,73.22,73.25,72.8,72.96,81978.0,73.22,73.25,72.8,72.96,81978.0
2019-09-12 11:00:00,72.96,73.2,72.91,73.04,87669.0,72.96,73.2,72.91,73.04,87669.0
2019-09-12 11:30:00,73.05,73.13,72.94,73.07,72207.0,73.05,73.13,72.94,73.07,72207.0
2019-09-12 12:00:00,73.03,73.13,72.85,72.86,55161.0,73.03,73.13,72.85,72.86,55161.0
2019-09-12 12:30:00,72.88,73.39,72.88,73.36,67035.0,72.88,73.39,72.88,73.36,67035.0
2019-09-12 13:00:00,73.36,73.59,73.26,73.31,86469.0,73.36,73.59,73.26,73.31,86469.0
2019-09-12 13:30:00,73.34,73.48,73.31,73.37,51330.0,73.34,73.48,73.31,73.37,51330.0
2019-09-12 14:00:00,73.39,73.55,73.28,73.5,63828.0,73.39,73.55,73.28,73.5,63828.0
2019-09-12 14:30:00,73.49,73.6,73.4,73.49,64857.0,73.49,73.6,73.4,73.49,64857.0
2019-09-12 15:00:00,73.51,73.65,73.45,73.61,94287.0,73.51,73.65,73.45,73.61,94287.0
2019-09-12 15:30:00,73.63,73.68,73.44,73.5,304926.0,73.63,73.68,73.44,73.5,304926.0
2019-09-13 09:30:00,73.08,73.29,72.64,73.11,103113.0,73.08,73.29,72.64,73.11,103113.0
2019-09-13 10:00:00,73.09,73.21,72.84,72.96,103092.0,73.09,73.21,72.84,72.96,103092.0
2019-09-13 10:30:00,72.94,73.08,72.8,73.07,81099.0,72.94,73.08,72.8,73.07,81099.0
2019-09-13 11:00:00,73.08,73.47,73.0,73.35,49698.0,73.08,73.47,73.0,73.35,49698.0
2019-09-13 11:30:00,73.31,73.37,73.12,73.12,46035.0,73.31,73.37,73.12,73.12,46035.0
2019-09-13 12:00:00,73.09,73.31,73.09,73.2,31761.0,73.09,73.31,73.09,73.2,31761.0
2019-09-13 12:30:00,73.2,73.24,72.97,72.97,36978.0,73.2,73.24,72.97,72.97,36978.0
2019-09-13 13:00:00,72.94,73.0,72.69,72.72,61980.0,72.94,73.0,72.69,72.72,61980.0
2019-09-13 13:30:00,72.72,72.73,72.58,72.65,47421.0,72.72,72.73,72.58,72.65,47421.0
2019-09-13 14:00:00,72.66,72.72,72.47,72.58,56418.0,72.66,72.72,72.47,72.58,56418.0
2019-09-13 14:30:00,72.59,72.93,72.59,72.89,63357.0,72.59,72.93,72.59,72.89,63357.0
2019-09-13 15:00:00,72.88,72.88,72.74,72.84,71649.0,72.88,72.88,72.74,72.84,71649.0
2019-09-13 15:30:00,72.84,73.19,72.81,73.16,288882.0,72.84,73.19,72.81,73.16,288882.0
2019-09-16 09:30:00,72.73,73.41,72.0,73.02,114651.0,72.73,73.41,72.0,73.02,114651.0
2019-09-16 10:00:00,73.05,73.23,72.7,72.76,72855.0,73.05,73.23,72.7,72.76,72855.0
2019-09-16 10:30:00,72.75,72.81,72.42,72.48,58791.0,72.75,72.81,72.42,72.48,58791.0
2019-09-16 11:00:00,72.5,72.72,72.34,72.62,67260.0,72.5,72.72,72.34,72.62,67260.0
2019-09-16 11:30:00,72.63,72.64,72.33,72.33,46449.0,72.63,72.64,72.33,72.33,46449.0
2019-09-16 12:00:00,72.32,72.44,72.27,72.31,45330.0,72.32,72.44,72.27,72.31,45330.0
2019-09-16 12:30:00,72.32,72.33,72.1,72.12,69189.0,72.32,72.33,72.1,72.12,69189.0
2019-09-16 13:00:00,72.13,72.13,71.97,72.02,65640.0,72.13,72.13,71.97,72.02,65640.0
2019-09-16 13:30:00,72.04,72.04,71.72,71.79,97851.0,72.04,72.04,71.72,71.79,97851.0
2019-09-16 14:00:00,71.79,71.87,71.61,71.65,91539.0,71.79,71.87,71.61,71.65,91539.0
2019-09-16 14:30:00,71.63,71.63,71.36,71.54,100458.0,71.63,71.63,71.36,71.54,100458.0
2019-09-16 15:00:00,71.53,71.77,71.53,71.76,164124.0,71.53,71.77,71.53,71.76,164124.0
2019-09-16 15:30:00,71.72,71.84,71.56,71.7,331647.0,71.72,71.84,71.56,71.7,331647.0
2019-09-17 09:30:00,72.01,72.96,72.01,72.85,182250.0,72.01,72.96,72.01,72.85,182250.0
2019-09-17 10:00:00,72.84,73.15,72.83,72.98,157980.0,72.84,73.15,72.83,72.98,157980.0
2019-09-17 10:30:00,72.94,73.04,72.85,72.91,67524.0,72.94,73.04,72.85,72.91,67524.0
2019-09-17 11:00:00,72.93,73.05,72.86,72.87,71796.0,72.93,73.05,72.86,72.87,71796.0
2019-09-17 11:30:00,72.85,73.07,72.8,72.95,63243.0,72.85,73.07,72.8,72.95,63243.0
2019-09-17 12:00:00,72.92,72.96,72.75,72.76,46467.0,72.92,72.96,72.75,72.76,46467.0
2019-09-17 12:30:00,72.78,72.9,72.78,72.81,35094.0,72.78,72.9,72.78,72.81,35094.0
2019-09-17 13:00:00,72.8,72.82,72.57,72.8,63123.0,72.8,72.82,72.57,72.8,63123.0
2019-09-17 13:30:00,72.81,73.01,72.76,72.92,78531.0,72.81,73.01,72.76,72.92,78531.0
2019-09-17 14:00:00,72.96,73.08,72.96,72.99,90117.0,72.96,73.08,72.96,72.99,90117.0
2019-09-17 14:30:00,73.0,73.01,72.82,72.93,58044.0,73.0,73.01,72.82,72.93,58044.0
2019-09-17 15:00:00,72.97,73.02,72.91,73.0,96564.0,72.97,73.02,72.91,73.0,96564.0
2019-09-17 15:30:00,72.99,73.35,72.98,73.14,470523.0,72.99,73.35,72.98,73.14,470523.0
2019-09-18 09:30:00,73.33,73.33,72.4,72.52,166194.0,73.33,73.33,72.4,72.52,166194.0
2019-09-18 10:00:00,72.57,73.0,72.57,72.97,45483.0,72.57,73.0,72.57,72.97,45483.0
2019-09-18 10:30:00,72.99,72.99,72.49,72.52,48399.0,72.99,72.99,72.49,72.52,48399.0
2019-09-18 11:00:00,72.51,72.59,72.37,72.48,71559.0,72.51,72.59,72.37,72.48,71559.0
2019-09-18 11:30:00,72.48,72.65,72.45,72.55,59688.0,72.48,72.65,72.45,72.55,59688.0
2019-09-18 12:00:00,72.51,72.66,72.42,72.42,58971.0,72.51,72.66,72.42,72.42,58971.0
2019-09-18 12:30:00,72.41,72.42,72.08,72.08,63519.0,72.41,72.42,72.08,72.08,63519.0
2019-09-18 13:00:00,72.06,72.12,71.71,71.73,85962.0,72.06,72.12,71.71,71.73,85962.0
2019-09-18 13:30:00,71.73,72.21,71.73,72.13,67518.0,71.73,72.21,71.73,72.13,67518.0
2019-09-18 14:00:00,72.34,72.36,71.6,71.69,55839.0,72.34,72.36,71.6,71.69,55839.0
2019-09-18 14:30:00,71.65,71.9,71.56,71.86,54231.0,71.65,71.9,71.56,71.86,54231.0
2019-09-18 15:00:00,71.87,72.12,71.78,72.09,73005.0,71.87,72.12,71.78,72.09,73005.0
2019-09-18 15:30:00,72.08,72.65,72.06,72.6,186318.0,72.08,72.65,72.06,72.6,186318.0
2019-09-19 09:30:00,72.24,72.55,71.8,72.32,118509.0,72.24,72.55,71.8,72.32,118509.0
2019-09-19 10:00:00,72.26,72.57,72.26,72.41,51405.0,72.26,72.57,72.26,72.41,51405.0
2019-09-19 10:30:00,72.41,72.5,72.21,72.23,55338.0,72.41,72.5,72.21,72.23,55338.0
2019-09-19 11:00:00,72.14,72.21,72.01,72.2,54339.0,72.14,72.21,72.01,72.2,54339.0
2019-09-19 11:30:00,72.16,72.31,72.04,72.28,45585.0,72.16,72.31,72.04,72.28,45585.0
2019-09-19 12:00:00,72.34,72.44,72.09,72.09,38934.0,72.34,72.44,72.09,72.09,38934.0
2019-09-19 12:30:00,72.1,72.23,72.1,72.15,48330.0,72.1,72.23,72.1,72.15,48330.0
2019-09-19 13:00:00,72.17,72.25,71.97,72.0,22518.0,72.17,72.25,71.97,72.0,22518.0
2019-09-19 13:30:00,71.98,71.99,71.87,71.94,44061.0,71.98,71.99,71.87,71.94,44061.0
2019-09-19 14:00:00,71.96,72.1,71.95,72.0,64812.0,71.96,72.1,71.95,72.0,64812.0
2019-09-19 14:30:00,72.02,72.14,72.02,72.04,68712.0,72.02,72.14,72.02,72.04,68712.0
2019-09-19 15:00:00,72.08,72.2,72.03,72.06,88077.0,72.08,72.2,72.03,72.06,88077.0
2019-09-19 15:30:00,72.05,72.07,71.7,71.7,310815.0,72.05,72.07,71.7,71.7,310815.0
2019-09-20 09:30:00,72.12,72.8,71.99,72.29,731289.0,72.12,72.8,71.99,72.29,731289.0
2019-09-20 10:00:00,72.3,72.67,72.17,72.59,107292.0,72.3,72.67,72.17,72.59,107292.0
2019-09-20 10:30:00,72.56,72.62,72.29,72.56,91872.0,72.56,72.62,72.29,72.56,91872.0
2019-09-20 11:00:00,72.56,73.15,72.52,72.98,154113.0,72.56,73.15,72.52,72.98,154113.0
2019-09-20 11:30:00,73.0,73.09,72.73,72.79,153849.0,73.0,73.09,72.73,72.79,153849.0
2019-09-20 12:00:00,72.79,72.9,72.67,72.7,67293.0,72.79,72.9,72.67,72.7,67293.0
2019-09-20 12:30:00,72.68,72.69,72.49,72.69,51735.0,72.68,72.69,72.49,72.69,51735.0
2019-09-20 13:00:00,72.7,72.84,72.31,72.54,84771.0,72.7,72.84,72.31,72.54,84771.0
2019-09-20 13:30:00,72.54,72.58,72.37,72.57,64620.0,72.54,72.58,72.37,72.57,64620.0
2019-09-20 14:00:00,72.6,72.74,72.44,72.7,59571.0,72.6,72.74,72.44,72.7,59571.0
2019-09-20 14:30:00,72.7,73.13,72.67,73.04,99378.0,72.7,73.13,72.67,73.04,99378.0
2019-09-20 15:00:00,73.07,73.28,73.0,73.27,176580.0,73.07,73.28,73.0,73.27,176580.0
2019-09-20 15:30:00,73.27,73.33,72.99,73.14,843708.0,73.27,73.33,72.99,73.14,843708.0
2019-09-23 09:30:00,73.09,73.58,72.87,73.41,330657.0,73.09,73.58,72.87,73.41,330657.0
2019-09-23 10:00:00,73.4,73.55,73.09,73.24,93042.0,73.4,73.55,73.09,73.24,93042.0
2019-09-23 10:30:00,73.25,73.37,72.93,72.93,84120.0,73.25,73.37,72.93,72.93,84120.0
2019-09-23 11:00:00,72.98,73.08,72.67,72.83,123696.0,72.98,73.08,72.67,72.83,123696.0
2019-09-23 11:30:00,72.81,72.99,72.76,72.91,82779.0,72.81,72.99,72.76,72.91,82779.0
2019-09-23 12:00:00,72.93,73.02,72.84,72.92,59937.0,72.93,73.02,72.84,72.92,59937.0
2019-09-23 12:30:00,72.92,73.31,72.92,73.14,384138.0,72.92,73.31,72.92,73.14,384138.0
2019-09-23 13:00:00,73.16,73.28,73.02,73.28,65007.0,73.16,73.28,73.02,73.28,65007.0
2019-09-23 13:30:00,73.26,73.26,72.99,73.06,31293.0,73.26,73.26,72.99,73.06,31293.0
2019-09-23 14:00:00,73.05,73.07,72.94,73.02,73896.0,73.05,73.07,72.94,73.02,73896.0
2019-09-23 14:30:00,73.02,73.15,72.97,73.08,56877.0,73.02,73.15,72.97,73.08,56877.0
2019-09-23 15:00:00,73.09,73.33,73.08,73.3,83403.0,73.09,73.33,73.08,73.3,83403.0
2019-09-23 15:30:00,73.29,73.3,73.17,73.23,260043.0,73.29,73.3,73.17,73.23,260043.0
2019-09-24 09:30:00,73.79,73.89,73.44,73.65,164565.0,73.79,73.89,73.44,73.65,164565.0
2019-09-24 10:00:00,73.67,73.76,73.31,73.31,82398.0,73.67,73.76,73.31,73.31,82398.0
2019-09-24 10:30:00,73.34,73.58,73.3,73.52,148866.0,73.34,73.58,73.3,73.52,148866.0
2019-09-24 11:00:00,73.53,73.53,73.03,73.07,67152.0,73.53,73.53,73.03,73.07,67152.0
2019-09-24 11:30:00,73.07,73.07,72.75,72.76,67956.0,73.07,73.07,72.75,72.76,67956.0
2019-09-24 12:00:00,72.75,73.07,72.49,72.57,60294.0,72.75,73.07,72.49,72.57,60294.0
2019-09-24 12:30:00,72.57,72.57,72.26,72.36,57948.0,72.57,72.57,72.26,72.36,57948.0
2019-09-24 13:00:00,72.37,72.51,72.23,72.33,51111.0,72.37,72.51,72.23,72.33,51111.0
2019-09-24 13:30:00,72.34,72.53,72.32,72.49,117864.0,72.34,72.53,72.32,72.49,117864.0
2019-09-24 14:00:00,72.49,73.09,72.4,72.95,89046.0,72.49,73.09,72.4,72.95,89046.0
2019-09-24 14:30:00,72.95,72.98,72.75,72.83,63933.0,72.95,72.98,72.75,72.83,63933.0
2019-09-24 15:00:00,72.84,72.97,72.77,72.93,140664.0,72.84,72.97,72.77,72.93,140664.0
2019-09-24 15:30:00,72.88,73.15,72.78,73.04,264186.0,72.88,73.15,72.78,73.04,264186.0
2019-09-25 09:30:00,72.92,73.31,72.82,72.98,80301.0,72.92,73.31,72.82,72.98,80301.0
2019-09-25 10:00:00,72.98,73.1,72.36,72.72,168981.0,72.98,73.1,72.36,72.72,168981.0
2019-09-25 10:30:00,72.71,73.08,72.6,72.99,129087.0,72.71,73.08,72.6,72.99,129087.0
2019-09-25 11:00:00,73.0,73.25,72.9,72.95,162438.0,73.0,73.25,72.9,72.95,162438.0
2019-09-25 11:30:00,72.95,72.97,72.64,72.86,199149.0,72.95,72.97,72.64,72.86,199149.0
2019-09-25 12:00:00,72.89,73.0,72.74,73.0,63693.0,72.89,73.0,72.74,73.0,63693.0
2019-09-25 12:30:00,73.0,73.19,72.93,73.01,82617.0,73.0,73.19,72.93,73.01,82617.0
2019-09-25 13:00:00,73.01,73.12,72.98,73.07,31608.0,73.01,73.12,72.98,73.07,31608.0
2019-09-25 13:30:00,73.08,73.23,73.07,73.2,53331.0,73.08,73.23,73.07,73.2,53331.0
2019-09-25 14:00:00,73.22,73.63,73.22,73.56,137385.0,73.22,73.63,73.22,73.56,137385.0
2019-09-25 14:30:00,73.53,73.71,73.43,73.69,69081.0,73.53,73.71,73.43,73.69,69081.0
2019-09-25 15:00:00,73.69,73.81,73.63,73.69,164211.0,73.69,73.81,73.63,73.69,164211.0
2019-09-25 15:30:00,73.69,73.94,73.68,73.84,353316.0,73.69,73.94,73.68,73.84,353316.0
2019-09-26 09:30:00,73.99,74.16,73.57,73.97,166965.0,73.99,74.16,73.57,73.97,166965.0
2019-09-26 10:00:00,73.94,74.09,73.69,73.74,94668.0,73.94,74.09,73.69,73.74,94668.0
2019-09-26 10:30:00,73.77,74.03,73.65,73.73,77439.0,73.77,74.03,73.65,73.73,77439.0
2019-09-26 11:00:00,73.72,73.8,73.48,73.58,102216.0,73.72,73.8,73.48,73.58,102216.0
2019-09-26 11:30:00,73.58,73.65,73.0,73.02,113322.0,73.58,73.65,73.0,73.02,113322.0
2019-09-26 12:00:00,72.99,73.49,72.97,73.44,66366.0,72.99,73.49,72.97,73.44,66366.0
2019-09-26 12:30:00,73.44,73.44,73.15,73.24,49752.0,73.44,73.44,73.15,73.24,49752.0
2019-09-26 13:00:00,73.26,73.39,73.26,73.39,64674.0,73.26,73.39,73.26,73.39,64674.0
2019-09-26 13:30:00,73.39,73.75,73.38,73.75,55419.0,73.39,73.75,73.38,73.75,55419.0
2019-09-26 14:00:00,73.77,74.02,73.72,73.93,74334.0,73.77,74.02,73.72,73.93,74334.0
2019-09-26 14:30:00,73.91,74.07,73.89,73.97,79992.0,73.91,74.07,73.89,73.97,79992.0
2019-09-26 15:00:00,73.98,74.25,73.92,74.24,173613.0,73.98,74.25,73.92,74.24,173613.0
2019-09-26 15:30:00,74.19,74.3,73.82,73.88,453186.0,74.19,74.3,73.82,73.88,453186.0
2019-09-27 09:30:00,74.03,74.18,73.25,73.36,429726.0,74.03,74.18,73.25,73.36,429726.0
2019-09-27 10:00:00,73.39,73.48,72.59,72.71,370365.0,73.39,73.48,72.59,72.71,370365.0
2019-09-27 10:30:00,72.71,72.97,72.58,72.82,125118.0,72.71,72.97,72.58,72.82,125118.0
2019-09-27 11:00:00,72.84,72.87,72.61,72.66,145257.0,72.84,72.87,72.61,72.66,145257.0
2019-09-27 11:30:00,72.66,72.74,72.27,72.5,150234.0,72.66,72.74,72.27,72.5,150234.0
2019-09-27 12:00:00,72.49,72.76,72.39,72.67,174477.0,72.49,72.76,72.39,72.67,174477.0
2019-09-27 12:30:00,72.64,72.67,72.19,72.27,173121.0,72.64,72.67,72.19,72.27,173121.0
2019-09-27 13:00:00,72.24,72.35,72.16,72.28,185580.0,72.24,72.35,72.16,72.28,185580.0
2019-09-27 13:30:00,72.27,72.62,72.15,72.55,128835.0,72.27,72.62,72.15,72.55,128835.0
2019-09-27 14:00:00,72.55,72.6,72.18,72.23,224838.0,72.55,72.6,72.18,72.23,224838.0
2019-09-27 14:30:00,72.23,72.26,71.93,71.98,142980.0,72.23,72.26,71.93,71.98,142980.0
2019-09-27 15:00:00,71.99,72.34,71.88,72.18,216951.0,71.99,72.34,71.88,72.18,216951.0
2019-09-27 15:30:00,72.18,72.48,72.18,72.43,665790.0,72.18,72.48,72.18,72.43,665790.0
2019-09-30 09:30:00,73.0,73.19,71.9,72.91,198504.0,73.0,73.19,71.9,72.91,198504.0
2019-09-30 10:00:00,72.85,73.11,72.34,72.44,164169.0,72.85,73.11,72.34,72.44,164169.0
2019-09-30 10:30:00,72.45,72.5,72.14,72.33,77364.0,72.45,72.5,72.14,72.33,77364.0
2019-09-30 11:00:00,72.35,72.64,72.35,72.61,70284.0,72.35,72.64,72.35,72.61,70284.0
2019-09-30 11:30:00,72.67,72.82,72.63,72.76,85191.0,72.67,72.82,72.63,72.76,85191.0
2019-09-30 12:00:00,72.77,73.09,72.72,72.89,99402.0,72.77,73.09,72.72,72.89,99402.0
2019-09-30 12:30:00,72.9,73.13,72.9,73.11,95985.0,72.9,73.13,72.9,73.11,95985.0
2019-09-30 13:00:00,73.12,73.39,73.08,73.34,37329.0,73.12,73.39,73.08,73.34,37329.0
2019-09-30 13:30:00,73.35,73.48,73.27,73.33,83112.0,73.35,73.48,73.27,73.33,83112.0
2019-09-30 14:00:00,73.33,73.57,73.29,73.48,205311.0,73.33,73.57,73.29,73.48,205311.0
2019-09-30 14:30:00,73.46,73.5,73.29,73.33,74673.0,73.46,73.5,73.29,73.33,74673.0
2019-09-30 15:00:00,73.33,73.4,73.24,73.34,95241.0,73.33,73.4,73.24,73.34,95241.0
2019-09-30 15:30:00,73.33,73.42,73.21,73.27,483165.0,73.33,73.42,73.21,73.27,483165.0
2019-10-01 09:30:00,73.11,73.51,72.75,73.03,609573.0,73.11,73.51,72.75,73.03,609573.0
2019-10-01 10:00:00,72.99,73.02,72.36,72.46,266232.0,72.99,73.02,72.36,72.46,266232.0
2019-10-01 10:30:00,72.52,72.88,72.45,72.71,151470.0,72.52,72.88,72.45,72.71,151470.0
2019-10-01 11:00:00,72.68,72.68,72.3,72.39,163878.0,72.68,72.68,72.3,72.39,163878.0
2019-10-01 11:30:00,72.36,72.38,72.06,72.07,88884.0,72.36,72.38,72.06,72.07,88884.0
2019-10-01 12:00:00,72.09,72.19,71.83,72.16,136641.0,72.09,72.19,71.83,72.16,136641.0
2019-10-01 12:30:00,72.18,72.43,72.16,72.26,115944.0,72.18,72.43,72.16,72.26,115944.0
2019-10-01 13:00:00,72.26,72.35,71.79,71.98,112089.0,72.26,72.35,71.79,71.98,112089.0
2019-10-01 13:30:00,71.96,72.16,71.81,72.16,201693.0,71.96,72.16,71.81,72.16,201693.0
2019-10-01 14:00:00,72.17,72.25,72.06,72.14,116874.0,72.17,72.25,72.06,72.14,116874.0
2019-10-01 14:30:00,72.12,72.21,71.83,71.83,124632.0,72.12,72.21,71.83,71.83,124632.0
2019-10-01 15:00:00,71.86,71.99,71.8,71.94,139209.0,71.86,71.99,71.8,71.94,139209.0
2019-10-01 15:30:00,71.94,71.94,71.67,71.7,428391.0,71.94,71.94,71.67,71.7,428391.0
2019-10-02 09:30:00,71.94,72.42,71.21,71.38,372681.0,71.94,72.42,71.21,71.38,372681.0
2019-10-02 10:00:00,71.28,71.73,71.08,71.45,158757.0,71.28,71.73,71.08,71.45,158757.0
2019-10-02 10:30:00,71.53,71.61,71.2,71.39,84525.0,71.53,71.61,71.2,71.39,84525.0
2019-10-02 11:00:00,71.42,71.71,71.26,71.63,89634.0,71.42,71.71,71.26,71.63,89634.0
2019-10-02 11:30:00,71.71,72.36,71.59,72.25,181035.0,71.71,72.36,71.59,72.25,181035.0
2019-10-02 12:00:00,72.28,72.28,71.72,71.78,123801.0,72.28,72.28,71.72,71.78,123801.0
2019-10-02 12:30:00,71.81,71.93,71.62,71.72,75891.0,71.81,71.93,71.62,71.72,75891.0
2019-10-02 13:00:00,71.7,71.94,71.62,71.87,208749.0,71.7,71.94,71.62,71.87,208749.0
2019-10-02 13:30:00,71.82,71.87,71.45,71.5,96009.0,71.82,71.87,71.45,71.5,96009.0
2019-10-02 14:00:00,71.5,71.54,71.31,71.43,278244.0,71.5,71.54,71.31,71.43,278244.0
2019-10-02 14:30:00,71.46,71.87,71.45,71.87,105936.0,71.46,71.87,71.45,71.87,105936.0
2019-10-02 15:00:00,71.9,71.92,71.7,71.7,231348.0,71.9,71.92,71.7,71.7,231348.0
2019-10-02 15:30:00,71.69,72.12,71.66,71.78,784167.0,71.69,72.12,71.66,71.78,784167.0
2019-10-03 09:30:00,71.65,72.22,71.47,72.21,146745.0,71.65,72.22,71.47,72.21,146745.0
2019-10-03 10:00:00,72.09,72.87,71.47,72.72,289890.0,72.09,72.87,71.47,72.72,289890.0
2019-10-03 10:30:00,72.73,73.33,72.59,73.3,308130.0,72.73,73.33,72.59,73.3,308130.0
2019-10-03 11:00:00,73.3,74.26,73.23,74.19,535326.0,73.3,74.26,73.23,74.19,535326.0
2019-10-03 11:30:00,74.2,74.47,73.73,73.85,458586.0,74.2,74.47,73.73,73.85,458586.0
2019-10-03 12:00:00,73.89,74.09,73.61,73.83,269868.0,73.89,74.09,73.61,73.83,269868.0
2019-10-03 12:30:00,73.82,74.17,73.8,74.12,274536.0,73.82,74.17,73.8,74.12,274536.0
2019-10-03 13:00:00,74.13,74.15,73.88,74.12,166638.0,74.13,74.15,73.88,74.12,166638.0
2019-10-03 13:30:00,74.13,74.4,74.08,74.39,281700.0,74.13,74.4,74.08,74.39,281700.0
2019-10-03 14:00:00,74.39,74.63,74.31,74.58,256191.0,74.39,74.63,74.31,74.58,256191.0
2019-10-03 14:30:00,74.58,74.59,74.32,74.35,107670.0,74.58,74.59,74.32,74.35,107670.0
2019-10-03 15:00:00,74.35,74.35,73.98,74.03,185931.0,74.35,74.35,73.98,74.03,185931.0
2019-10-03 15:30:00,74.04,74.36,73.98,74.36,644835.0,74.04,74.36,73.98,74.36,644835.0
2019-10-04 09:30:00,74.39,76.29,74.39,76.14,460485.0,74.39,76.29,74.39,76.14,460485.0
2019-10-04 10:00:00,76.1,76.48,75.92,76.11,339477.0,76.1,76.48,75.92,76.11,339477.0
2019-10-04 10:30:00,76.08,76.08,75.51,75.81,170781.0,76.08,76.08,75.51,75.81,170781.0
2019-10-04 11:00:00,75.82,76.07,75.76,75.86,123315.0,75.82,76.07,75.76,75.86,123315.0
2019-10-04 11:30:00,75.86,76.29,75.86,76.08,128448.0,75.86,76.29,75.86,76.08,128448.0
2019-10-04 12:00:00,76.04,76.1,75.89,75.93,98526.0,76.04,76.1,75.89,75.93,98526.0
2019-10-04 12:30:00,75.94,76.24,75.93,76.14,94251.0,75.94,76.24,75.93,76.14,94251.0
2019-10-04 13:00:00,76.11,76.19,76.01,76.11,82047.0,76.11,76.19,76.01,76.11,82047.0
2019-10-04 13:30:00,76.1,76.4,76.1,76.29,199275.0,76.1,76.4,76.1,76.29,199275.0
2019-10-04 14:00:00,76.31,76.52,76.29,76.29,117927.0,76.31,76.52,76.29,76.29,117927.0
2019-10-04 14:30:00,76.32,76.66,76.32,76.56,186651.0,76.32,76.66,76.32,76.56,186651.0
2019-10-04 15:00:00,76.56,76.58,76.43,76.45,154560.0,76.56,76.58,76.43,76.45,154560.0
2019-10-04 15:30:00,76.45,76.62,76.38,76.47,514176.0,76.45,76.62,76.38,76.47,514176.0
2019-10-07 09:30:00,75.93,76.04,75.02,75.1,204393.0,75.93,76.04,75.02,75.1,204393.0
2019-10-07 10:00:00,75.08,75.12,74.57,74.65,198258.0,75.08,75.12,74.57,74.65,198258.0
2019-10-07 10:30:00,74.65,74.7,74.42,74.46,124320.0,74.65,74.7,74.42,74.46,124320.0
2019-10-07 11:00:00,74.48,74.81,74.45,74.58,210837.0,74.48,74.81,74.45,74.58,210837.0
2019-10-07 11:30:00,74.56,74.96,74.51,74.86,120555.0,74.56,74.96,74.51,74.86,120555.0
2019-10-07 12:00:00,74.87,74.88,74.52,74.52,83799.0,74.87,74.88,74.52,74.52,83799.0
2019-10-07 12:30:00,74.5,74.81,74.36,74.7,149286.0,74.5,74.81,74.36,74.7,149286.0
2019-10-07 13:00:00,74.72,74.9,74.63,74.86,103779.0,74.72,74.9,74.63,74.86,103779.0
2019-10-07 13:30:00,74.86,75.29,74.86,75.27,122601.0,74.86,75.29,74.86,75.27,122601.0
2019-10-07 14:00:00,75.27,75.33,74.89,75.04,175581.0,75.27,75.33,74.89,75.04,175581.0
2019-10-07 14:30:00,75.05,75.1,74.8,74.92,91236.0,75.05,75.1,74.8,74.92,91236.0
2019-10-07 15:00:00,74.9,75.09,74.88,75.05,106491.0,74.9,75.09,74.88,75.05,106491.0
2019-10-07 15:30:00,75.05,75.2,74.89,75.06,387750.0,75.05,75.2,74.89,75.06,387750.0
2019-10-08 09:30:00,74.52,74.58,73.45,73.66,130257.0,74.52,74.58,73.45,73.66,130257.0
2019-10-08 10:00:00,73.66,73.77,72.85,72.88,299697.0,73.66,73.77,72.85,72.88,299697.0
2019-10-08 10:30:00,72.89,73.55,72.77,73.49,153165.0,72.89,73.55,72.77,73.49,153165.0
2019-10-08 11:00:00,73.51,73.67,73.35,73.35,119670.0,73.51,73.67,73.35,73.35,119670.0
2019-10-08 11:30:00,73.35,73.58,73.24,73.56,66588.0,73.35,73.58,73.24,73.56,66588.0
2019-10-08 12:00:00,73.54,73.72,73.44,73.6,66984.0,73.54,73.72,73.44,73.6,66984.0
2019-10-08 12:30:00,73.6,73.65,73.29,73.35,102864.0,73.6,73.65,73.29,73.35,102864.0
2019-10-08 13:00:00,73.37,73.37,73.09,73.16,68859.0,73.37,73.37,73.09,73.16,68859.0
2019-10-08 13:30:00,73.17,73.38,73.16,73.21,133410.0,73.17,73.38,73.16,73.21,133410.0
2019-10-08 14:00:00,73.19,73.27,73.03,73.27,78219.0,73.19,73.27,73.03,73.27,78219.0
2019-10-08 14:30:00,73.27,73.85,73.27,73.52,177114.0,73.27,73.85,73.27,73.52,177114.0
2019-10-08 15:00:00,73.53,73.72,73.38,73.41,118098.0,73.53,73.72,73.38,73.41,118098.0
2019-10-08 15:30:00,73.38,73.47,72.67,72.68,349815.0,73.38,73.47,72.67,72.68,349815.0
2019-10-09 09:30:00,73.35,73.76,73.27,73.74,92328.0,73.35,73.76,73.27,73.74,92328.0
2019-10-09 10:00:00,73.78,74.21,73.78,74.18,75351.0,73.78,74.21,73.78,74.18,75351.0
2019-10-09 10:30:00,74.21,74.49,74.21,74.3,77517.0,74.21,74.49,74.21,74.3,77517.0
2019-10-09 11:00:00,74.31,74.32,73.77,73.85,91749.0,74.31,74.32,73.77,73.85,91749.0
2019-10-09 11:30:00,73.85,74.23,73.79,74.23,239835.0,73.85,74.23,73.79,74.23,239835.0
2019-10-09 12:00:00,74.23,74.42,74.21,74.36,36171.0,74.23,74.42,74.21,74.36,36171.0
2019-10-09 12:30:00,74.39,74.6,74.36,74.5,74715.0,74.39,74.6,74.36,74.5,74715.0
2019-10-09 13:00:00,74.52,74.65,74.22,74.45,61929.0,74.52,74.65,74.22,74.45,61929.0
2019-10-09 13:30:00,74.47,74.6,74.37,74.5,44184.0,74.47,74.6,74.37,74.5,44184.0
2019-10-09 14:00:00,74.48,74.65,74.38,74.65,47382.0,74.48,74.65,74.38,74.65,47382.0
2019-10-09 14:30:00,74.65,74.71,74.54,74.71,81693.0,74.65,74.71,74.54,74.71,81693.0
2019-10-09 15:00:00,74.7,74.92,74.63,74.8,421053.0,74.7,74.92,74.63,74.8,421053.0
2019-10-09 15:30:00,74.8,75.01,74.58,74.94,839517.0,74.8,75.01,74.58,74.94,839517.0
2019-10-10 09:30:00,74.43,74.59,73.94,74.49,129126.0,74.43,74.59,73.94,74.49,129126.0
2019-10-10 10:00:00,74.53,74.95,74.39,74.86,249948.0,74.53,74.95,74.39,74.86,249948.0
2019-10-10 10:30:00,74.89,75.16,74.64,75.14,62223.0,74.89,75.16,74.64,75.14,62223.0
2019-10-10 11:00:00,75.16,75.46,75.13,75.36,82065.0,75.16,75.46,75.13,75.36,82065.0
2019-10-10 11:30:00,75.38,75.74,75.3,75.73,115632.0,75.38,75.74,75.3,75.73,115632.0
2019-10-10 12:00:00,75.71,75.76,75.58,75.66,176040.0,75.71,75.76,75.58,75.66,176040.0
2019-10-10 12:30:00,75.66,75.67,75.48,75.6,115023.0,75.66,75.67,75.48,75.6,115023.0
2019-10-10 13:00:00,75.56,75.74,75.55,75.69,37692.0,75.56,75.74,75.55,75.69,37692.0
2019-10-10 13:30:00,75.67,75.75,75.62,75.67,65415.0,75.67,75.75,75.62,75.67,65415.0
2019-10-10 14:00:00,75.67,75.69,75.29,75.66,235965.0,75.67,75.69,75.29,75.66,235965.0
2019-10-10 14:30:00,75.65,75.72,75.5,75.68,235770.0,75.65,75.72,75.5,75.68,235770.0
2019-10-10 15:00:00,75.69,75.77,75.61,75.71,193149.0,75.69,75.77,75.61,75.71,193149.0
2019-10-10 15:30:00,75.72,75.76,75.22,75.38,336093.0,75.72,75.76,75.22,75.38,336093.0
2019-10-11 09:30:00,75.84,76.33,75.36,76.02,536358.0,75.84,76.33,75.36,76.02,536358.0
2019-10-11 10:00:00,76.02,76.56,75.97,76.47,239460.0,76.02,76.56,75.97,76.47,239460.0
2019-10-11 10:30:00,76.41,76.64,76.33,76.64,180357.0,76.41,76.64,76.33,76.64,180357.0
2019-10-11 11:00:00,76.63,76.73,76.18,76.29,128871.0,76.63,76.73,76.18,76.29,128871.0
2019-10-11 11:30:00,76.31,76.38,76.0,76.17,96480.0,76.31,76.38,76.0,76.17,96480.0
2019-10-11 12:00:00,76.21,76.23,76.02,76.23,133317.0,76.21,76.23,76.02,76.23,133317.0
2019-10-11 12:30:00,76.28,76.46,75.97,76.45,60387.0,76.28,76.46,75.97,76.45,60387.0
2019-10-11 13:00:00,76.42,76.52,76.17,76.43,55779.0,76.42,76.52,76.17,76.43,55779.0
2019-10-11 13:30:00,76.32,76.34,76.17,76.24,63666.0,76.32,76.34,76.17,76.24,63666.0
2019-10-11 14:00:00,76.22,76.25,76.08,76.08,142416.0,76.22,76.25,76.08,76.08,142416.0
2019-10-11 14:30:00,76.06,76.1,75.73,75.97,364374.0,76.06,76.1,75.73,75.97,364374.0
2019-10-11 15:00:00,76.0,76.05,75.6,75.69,92010.0,76.0,76.05,75.6,75.69,92010.0
2019-10-11 15:30:00,75.69,76.04,75.25,75.69,983496.0,75.69,76.04,75.25,75.69,983496.0
2019-10-14 09:30:00,76.12,76.63,75.04,75.19,241329.0,76.12,76.63,75.04,75.19,241329.0
2019-10-14 10:00:00,75.27,75.64,75.18,75.58,90066.0,75.27,75.64,75.18,75.58,90066.0
2019-10-14 10:30:00,75.61,75.69,75.5,75.65,85758.0,75.61,75.69,75.5,75.65,85758.0
2019-10-14 11:00:00,75.68,75.69,75.24,75.31,83412.0,75.68,75.69,75.24,75.31,83412.0
2019-10-14 11:30:00,75.31,75.76,75.31,75.73,100491.0,75.31,75.76,75.31,75.73,100491.0
2019-10-14 12:00:00,75.68,75.99,75.28,75.32,173232.0,75.68,75.99,75.28,75.32,173232.0
2019-10-14 12:30:00,75.31,75.57,75.26,75.54,84003.0,75.31,75.57,75.26,75.54,84003.0
2019-10-14 13:00:00,75.52,75.57,75.48,75.55,65691.0,75.52,75.57,75.48,75.55,65691.0
2019-10-14 13:30:00,75.53,75.57,75.39,75.44,55854.0,75.53,75.57,75.39,75.44,55854.0
2019-10-14 14:00:00,75.47,75.68,75.46,75.6,42825.0,75.47,75.68,75.46,75.6,42825.0
2019-10-14 14:30:00,75.58,75.58,75.34,75.42,50508.0,75.58,75.58,75.34,75.42,50508.0
2019-10-14 15:00:00,75.38,75.46,75.3,75.38,64581.0,75.38,75.46,75.3,75.38,64581.0
2019-10-14 15:30:00,75.35,75.67,75.26,75.54,348429.0,75.35,75.67,75.26,75.54,348429.0
2019-10-15 09:30:00,75.96,76.25,75.69,76.1,80448.0,75.96,76.25,75.69,76.1,80448.0
2019-10-15 10:00:00,76.15,76.42,76.02,76.1,89436.0,76.15,76.42,76.02,76.1,89436.0
2019-10-15 10:30:00,76.08,76.27,75.89,76.24,125517.0,76.08,76.27,75.89,76.24,125517.0
2019-10-15 11:00:00,76.25,76.44,76.19,76.35,95529.0,76.25,76.44,76.19,76.35,95529.0
2019-10-15 11:30:00,76.34,76.38,76.04,76.06,77247.0,76.34,76.38,76.04,76.06,77247.0
2019-10-15 12:00:00,76.06,76.09,75.84,75.84,42558.0,76.06,76.09,75.84,75.84,42558.0
2019-10-15 12:30:00,75.83,76.1,75.75,76.02,139110.0,75.83,76.1,75.75,76.02,139110.0
2019-10-15 13:00:00,76.02,76.08,75.91,75.94,65523.0,76.02,76.08,75.91,75.94,65523.0
2019-10-15 13:30:00,75.97,76.05,75.86,76.02,40182.0,75.97,76.05,75.86,76.02,40182.0
2019-10-15 14:00:00,76.04,76.19,76.04,76.17,40863.0,76.04,76.19,76.04,76.17,40863.0
2019-10-15 14:30:00,76.21,76.21,76.11,76.16,45411.0,76.21,76.21,76.11,76.16,45411.0
2019-10-15 15:00:00,76.18,76.2,76.04,76.06,58068.0,76.18,76.2,76.04,76.06,58068.0
2019-10-15 15:30:00,76.05,76.28,75.97,76.22,383904.0,76.05,76.28,75.97,76.22,383904.0
2019-10-16 09:30:00,76.05,76.05,75.12,75.38,301308.0,76.05,76.05,75.12,75.38,301308.0
2019-10-16 10:00:00,75.38,75.43,75.22,75.27,95073.0,75.38,75.43,75.22,75.27,95073.0
2019-10-16 10:30:00,75.24,75.65,75.2,75.55,133701.0,75.24,75.65,75.2,75.55,133701.0
2019-10-16 11:00:00,75.54,75.78,75.52,75.53,86607.0,75.54,75.78,75.52,75.53,86607.0
2019-10-16 11:30:00,75.56,75.67,75.44,75.54,96966.0,75.56,75.67,75.44,75.54,96966.0
2019-10-16 12:00:00,75.53,75.62,75.28,75.28,143877.0,75.53,75.62,75.28,75.28,143877.0
2019-10-16 12:30:00,75.28,75.67,75.22,75.63,219672.0,75.28,75.67,75.22,75.63,219672.0
2019-10-16 13:00:00,75.63,75.66,75.32,75.32,83097.0,75.63,75.66,75.32,75.32,83097.0
2019-10-16 13:30:00,75.33,75.46,75.26,75.34,44328.0,75.33,75.46,75.26,75.34,44328.0
2019-10-16 14:00:00,75.34,75.54,75.25,75.51,124863.0,75.34,75.54,75.25,75.51,124863.0
2019-10-16 14:30:00,75.53,75.62,75.4,75.4,84792.0,75.53,75.62,75.4,75.4,84792.0
2019-10-16 15:00:00,75.42,75.47,75.23,75.24,68217.0,75.42,75.47,75.23,75.24,68217.0
2019-10-16 15:30:00,75.25,75.55,75.24,75.52,358617.0,75.25,75.55,75.24,75.52,358617.0
2019-10-17 09:30:00,76.27,76.28,75.35,75.64,329592.0,76.27,76.28,75.35,75.64,329592.0
2019-10-17 10:00:00,75.65,75.88,75.46,75.76,112500.0,75.65,75.88,75.46,75.76,112500.0
2019-10-17 10:30:00,75.76,76.08,75.74,76.01,201642.0,75.76,76.08,75.74,76.01,201642.0
2019-10-17 11:00:00,76.0,76.18,75.91,76.05,123393.0,76.0,76.18,75.91,76.05,123393.0
2019-10-17 11:30:00,76.06,76.06,75.8,75.92,117735.0,76.06,76.06,75.8,75.92,117735.0
2019-10-17 12:00:00,75.95,75.98,75.67,75.89,75432.0,75.95,75.98,75.67,75.89,75432.0
2019-10-17 12:30:00,75.9,76.04,75.87,76.04,72171.0,75.9,76.04,75.87,76.04,72171.0
2019-10-17 13:00:00,76.03,76.07,75.85,75.9,94584.0,76.03,76.07,75.85,75.9,94584.0
2019-10-17 13:30:00,75.91,75.95,75.71,75.8,58227.0,75.91,75.95,75.71,75.8,58227.0
2019-10-17 14:00:00,75.81,75.84,75.62,75.64,63648.0,75.81,75.84,75.62,75.64,63648.0
2019-10-17 14:30:00,75.64,75.78,75.59,75.69,53820.0,75.64,75.78,75.59,75.69,53820.0
2019-10-17 15:00:00,75.73,76.0,75.73,75.99,146232.0,75.73,76.0,75.73,75.99,146232.0
2019-10-17 15:30:00,76.0,76.13,75.66,75.93,517323.0,76.0,76.13,75.66,75.93,517323.0
2019-10-18 09:30:00,75.79,76.56,75.76,76.34,371367.0,75.79,76.56,75.76,76.34,371367.0
2019-10-18 10:00:00,76.34,76.48,76.24,76.27,128916.0,76.34,76.48,76.24,76.27,128916.0
2019-10-18 10:30:00,76.3,76.32,75.98,76.24,208152.0,76.3,76.32,75.98,76.24,208152.0
2019-10-18 11:00:00,76.24,76.43,76.18,76.37,94401.0,76.24,76.43,76.18,76.37,94401.0
2019-10-18 11:30:00,76.39,76.4,76.1,76.12,136905.0,76.39,76.4,76.1,76.12,136905.0
2019-10-18 12:00:00,76.12,76.23,75.86,76.14,161892.0,76.12,76.23,75.86,76.14,161892.0
2019-10-18 12:30:00,76.12,76.18,75.92,75.96,95163.0,76.12,76.18,75.92,75.96,95163.0
2019-10-18 13:00:00,75.96,76.26,75.94,76.17,198114.0,75.96,76.26,75.94,76.17,198114.0
2019-10-18 13:30:00,76.19,76.28,76.13,76.22,67740.0,76.19,76.28,76.13,76.22,67740.0
2019-10-18 14:00:00,76.23,76.26,76.03,76.12,47787.0,76.23,76.26,76.03,76.12,47787.0
2019-10-18 14:30:00,76.14,76.19,76.03,76.14,91698.0,76.14,76.19,76.03,76.14,91698.0
2019-10-18 15:00:00,76.17,76.26,76.1,76.11,130836.0,76.17,76.26,76.1,76.11,130836.0
2019-10-18 15:30:00,76.12,76.34,75.82,75.82,559176.0,76.12,76.34,75.82,75.82,559176.0
2019-10-21 09:30:00,76.17,76.43,75.89,76.11,156138.0,76.17,76.43,75.89,76.11,156138.0
2019-10-21 10:00:00,76.09,76.22,75.78,75.92,124905.0,76.09,76.22,75.78,75.92,124905.0
2019-10-21 10:30:00,75.92,75.94,75.36,75.43,228843.0,75.92,75.94,75.36,75.43,228843.0
2019-10-21 11:00:00,75.46,75.78,75.45,75.78,172677.0,75.46,75.78,75.45,75.78,172677.0
2019-10-21 11:30:00,75.75,75.75,75.56,75.66,85275.0,75.75,75.75,75.56,75.66,85275.0
2019-10-21 12:00:00,75.63,75.64,75.46,75.54,87093.0,75.63,75.64,75.46,75.54,87093.0
2019-10-21 12:30:00,75.53,75.7,75.53,75.7,47178.0,75.53,75.7,75.53,75.7,47178.0
2019-10-21 13:00:00,75.69,75.9,75.67,75.87,66207.0,75.69,75.9,75.67,75.87,66207.0
2019-10-21 13:30:00,75.85,75.87,75.63,75.74,67098.0,75.85,75.87,75.63,75.74,67098.0
2019-10-21 14:00:00,75.7,75.88,75.63,75.65,83958.0,75.7,75.88,75.63,75.65,83958.0
2019-10-21 14:30:00,75.65,75.68,75.5,75.52,94191.0,75.65,75.68,75.5,75.52,94191.0
2019-10-21 15:00:00,75.53,75.69,75.49,75.66,107319.0,75.53,75.69,75.49,75.66,107319.0
2019-10-21 15:30:00,75.66,75.84,75.64,75.74,283530.0,75.66,75.84,75.64,75.74,283530.0
2019-10-22 09:30:00,76.16,77.09,75.84,76.74,207405.0,76.16,77.09,75.84,76.74,207405.0
2019-10-22 10:00:00,76.73,76.78,75.73,75.75,167574.0,76.73,76.78,75.73,75.75,167574.0
2019-10-22 10:30:00,75.79,76.08,75.6,75.67,144570.0,75.79,76.08,75.6,75.67,144570.0
2019-10-22 11:00:00,75.65,75.68,75.05,75.26,92727.0,75.65,75.68,75.05,75.26,92727.0
2019-10-22 11:30:00,75.21,75.24,74.56,74.58,99006.0,75.21,75.24,74.56,74.58,99006.0
2019-10-22 12:00:00,74.58,74.67,74.35,74.58,129921.0,74.58,74.67,74.35,74.58,129921.0
2019-10-22 12:30:00,74.59,74.96,74.58,74.93,81984.0,74.59,74.96,74.58,74.93,81984.0
2019-10-22 13:00:00,74.95,75.02,74.77,74.81,85224.0,74.95,75.02,74.77,74.81,85224.0
2019-10-22 13:30:00,74.81,74.93,74.69,74.7,73374.0,74.81,74.93,74.69,74.7,73374.0
2019-10-22 14:00:00,74.67,74.75,74.39,74.41,96219.0,74.67,74.75,74.39,74.41,96219.0
2019-10-22 14:30:00,74.41,74.41,74.01,74.13,158205.0,74.41,74.41,74.01,74.13,158205.0
2019-10-22 15:00:00,74.14,74.4,74.14,74.35,137523.0,74.14,74.4,74.14,74.35,137523.0
2019-10-22 15:30:00,74.35,74.37,73.95,74.06,366216.0,74.35,74.37,73.95,74.06,366216.0
2019-10-23 09:30:00,74.16,74.92,73.87,74.58,236556.0,74.16,74.92,73.87,74.58,236556.0
2019-10-23 10:00:00,74.61,74.88,74.5,74.88,136725.0,74.61,74.88,74.5,74.88,136725.0
2019-10-23 10:30:00,74.91,75.24,74.66,75.12,197607.0,74.91,75.24,74.66,75.12,197607.0
2019-10-23 11:00:00,75.1,75.51,75.06,75.37,219702.0,75.1,75.51,75.06,75.37,219702.0
2019-10-23 11:30:00,75.41,75.57,75.32,75.52,60156.0,75.41,75.57,75.32,75.52,60156.0
2019-10-23 12:00:00,75.53,75.61,75.42,75.58,70446.0,75.53,75.61,75.42,75.58,70446.0
2019-10-23 12:30:00,75.55,75.63,75.46,75.6,78612.0,75.55,75.63,75.46,75.6,78612.0
2019-10-23 13:00:00,75.58,75.68,75.24,75.24,82662.0,75.58,75.68,75.24,75.24,82662.0
2019-10-23 13:30:00,75.28,75.37,74.92,74.97,202611.0,75.28,75.37,74.92,74.97,202611.0
2019-10-23 14:00:00,74.92,75.07,74.8,74.96,109119.0,74.92,75.07,74.8,74.96,109119.0
2019-10-23 14:30:00,74.97,75.01,74.72,74.91,130314.0,74.97,75.01,74.72,74.91,130314.0
2019-10-23 15:00:00,74.91,75.0,74.81,74.99,180660.0,74.91,75.0,74.81,74.99,180660.0
2019-10-23 15:30:00,74.98,75.07,74.81,75.03,638484.0,74.98,75.07,74.81,75.03,638484.0
2019-10-24 09:30:00,78.51,79.46,76.28,78.75,1327623.0,78.51,79.46,76.28,78.75,1327623.0
2019-10-24 10:00:00,78.89,79.17,78.34,78.4,853029.0,78.89,79.17,78.34,78.4,853029.0
2019-10-24 10:30:00,78.48,78.57,77.2,77.22,572682.0,78.48,78.57,77.2,77.22,572682.0
2019-10-24 11:00:00,77.31,77.49,75.88,76.08,653583.0,77.31,77.49,75.88,76.08,653583.0
2019-10-24 11:30:00,76.16,76.95,76.08,76.72,613902.0,76.16,76.95,76.08,76.72,613902.0
2019-10-24 12:00:00,76.79,77.25,76.66,76.84,265029.0,76.79,77.25,76.66,76.84,265029.0
2019-10-24 12:30:00,76.84,76.87,76.02,76.2,457575.0,76.84,76.87,76.02,76.2,457575.0
2019-10-24 13:00:00,76.2,76.23,75.47,75.5,467538.0,76.2,76.23,75.47,75.5,467538.0
2019-10-24 13:30:00,75.53,75.57,74.92,75.01,426882.0,75.53,75.57,74.92,75.01,426882.0
2019-10-24 14:00:00,75.01,76.34,75.01,76.34,356982.0,75.01,76.34,75.01,76.34,356982.0
2019-10-24 14:30:00,76.34,76.48,75.55,76.04,278847.0,76.34,76.48,75.55,76.04,278847.0
2019-10-24 15:00:00,76.07,76.59,75.97,76.31,196059.0,76.07,76.59,75.97,76.31,196059.0
2019-10-24 15:30:00,76.28,76.58,76.06,76.27,666432.0,76.28,76.58,76.06,76.27,666432.0
2019-10-25 09:30:00,75.73,76.4,75.02,76.01,195819.0,75.73,76.4,75.02,76.01,195819.0
2019-10-25 10:00:00,75.99,76.76,75.69,76.37,409110.0,75.99,76.76,75.69,76.37,409110.0
2019-10-25 10:30:00,76.37,76.61,76.19,76.21,142146.0,76.37,76.61,76.19,76.21,142146.0
2019-10-25 11:00:00,76.21,76.62,76.02,76.62,272712.0,76.21,76.62,76.02,76.62,272712.0
2019-10-25 11:30:00,76.62,76.76,76.51,76.67,269799.0,76.62,76.76,76.51,76.67,269799.0
2019-10-25 12:00:00,76.64,76.66,76.42,76.43,138690.0,76.64,76.66,76.42,76.43,138690.0
2019-10-25 12:30:00,76.43,76.43,76.08,76.1,119535.0,76.43,76.43,76.08,76.1,119535.0
2019-10-25 13:00:00,76.1,76.12,75.83,75.84,111540.0,76.1,76.12,75.83,75.84,111540.0
2019-10-25 13:30:00,75.85,76.06,75.66,75.95,156060.0,75.85,76.06,75.66,75.95,156060.0
2019-10-25 14:00:00,75.94,76.21,75.53,76.11,158769.0,75.94,76.21,75.53,76.11,158769.0
2019-10-25 14:30:00,76.12,76.12,75.86,76.03,123024.0,76.12,76.12,75.86,76.03,123024.0
2019-10-25 15:00:00,76.02,76.24,75.95,76.15,127122.0,76.02,76.24,75.95,76.15,127122.0
2019-10-25 15:30:00,76.17,76.17,75.84,76.02,518580.0,76.17,76.17,75.84,76.02,518580.0
2019-10-28 09:30:00,76.32,77.31,75.88,77.31,532614.0,76.32,77.31,75.88,77.31,532614.0
2019-10-28 10:00:00,77.27,77.88,77.2,77.73,267123.0,77.27,77.88,77.2,77.73,267123.0
2019-10-28 10:30:00,77.73,78.11,77.72,78.02,210342.0,77.73,78.11,77.72,78.02,210342.0
2019-10-28 11:00:00,78.02,78.19,77.69,77.88,145158.0,78.02,78.19,77.69,77.88,145158.0
2019-10-28 11:30:00,77.91,78.06,77.88,77.97,84294.0,77.91,78.06,77.88,77.97,84294.0
2019-10-28 12:00:00,78.01,78.31,77.92,78.25,221253.0,78.01,78.31,77.92,78.25,221253.0
2019-10-28 12:30:00,78.25,78.57,78.25,78.25,123000.0,78.25,78.57,78.25,78.25,123000.0
2019-10-28 13:00:00,78.27,78.55,78.22,78.55,87921.0,78.27,78.55,78.22,78.55,87921.0
2019-10-28 13:30:00,78.54,78.66,78.44,78.55,120438.0,78.54,78.66,78.44,78.55,120438.0
2019-10-28 14:00:00,78.58,78.76,78.38,78.42,204207.0,78.58,78.76,78.38,78.42,204207.0
2019-10-28 14:30:00,78.44,78.62,78.43,78.55,134496.0,78.44,78.62,78.43,78.55,134496.0
2019-10-28 15:00:00,78.57,79.05,78.47,78.95,268218.0,78.57,79.05,78.47,78.95,268218.0
2019-10-28 15:30:00,78.95,79.08,78.85,79.03,455898.0,78.95,79.08,78.85,79.03,455898.0
2019-10-29 09:30:00,78.43,79.58,78.42,79.29,184401.0,78.43,79.58,78.42,79.29,184401.0
2019-10-29 10:00:00,79.36,79.66,79.2,79.59,114066.0,79.36,79.66,79.2,79.59,114066.0
2019-10-29 10:30:00,79.62,80.17,79.61,80.17,150795.0,79.62,80.17,79.61,80.17,150795.0
2019-10-29 11:00:00,80.17,80.31,80.06,80.23,190578.0,80.17,80.31,80.06,80.23,190578.0
2019-10-29 11:30:00,80.25,80.52,80.11,80.15,169401.0,80.25,80.52,80.11,80.15,169401.0
2019-10-29 12:00:00,80.1,80.1,79.75,80.01,170946.0,80.1,80.1,79.75,80.01,170946.0
2019-10-29 12:30:00,80.04,80.05,79.67,79.91,76878.0,80.04,80.05,79.67,79.91,76878.0
2019-10-29 13:00:00,79.91,80.03,79.83,80.01,123612.0,79.91,80.03,79.83,80.01,123612.0
2019-10-29 13:30:00,79.99,80.21,79.91,79.98,143532.0,79.99,80.21,79.91,79.98,143532.0
2019-10-29 14:00:00,79.98,79.99,79.7,79.72,88014.0,79.98,79.99,79.7,79.72,88014.0
2019-10-29 14:30:00,79.75,79.95,79.55,79.74,120867.0,79.75,79.95,79.55,79.74,120867.0
2019-10-29 15:00:00,79.73,79.82,79.69,79.82,84465.0,79.73,79.82,79.69,79.82,84465.0
2019-10-29 15:30:00,79.83,79.84,79.34,79.57,398214.0,79.83,79.84,79.34,79.57,398214.0
2019-10-30 09:30:00,79.48,79.76,79.03,79.72,135162.0,79.48,79.76,79.03,79.72,135162.0
2019-10-30 10:00:00,79.7,79.91,79.43,79.8,76338.0,79.7,79.91,79.43,79.8,76338.0
2019-10-30 10:30:00,79.77,79.89,79.69,79.83,111678.0,79.77,79.89,79.69,79.83,111678.0
2019-10-30 11:00:00,79.84,79.87,79.66,79.73,81510.0,79.84,79.87,79.66,79.73,81510.0
2019-10-30 11:30:00,79.79,79.89,79.59,79.83,92400.0,79.79,79.89,79.59,79.83,92400.0
2019-10-30 12:00:00,79.84,80.0,79.8,79.91,75282.0,79.84,80.0,79.8,79.91,75282.0
2019-10-30 12:30:00,79.95,79.95,79.38,79.42,95553.0,79.95,79.95,79.38,79.42,95553.0
2019-10-30 13:00:00,79.39,79.58,79.21,79.58,101652.0,79.39,79.58,79.21,79.58,101652.0
2019-10-30 13:30:00,79.59,79.67,79.41,79.41,145479.0,79.59,79.67,79.41,79.41,145479.0
2019-10-30 14:00:00,79.35,79.64,79.21,79.43,112887.0,79.35,79.64,79.21,79.43,112887.0
2019-10-30 14:30:00,79.46,79.71,79.2,79.53,165951.0,79.46,79.71,79.2,79.53,165951.0
2019-10-30 15:00:00,79.54,79.78,79.51,79.7,210051.0,79.54,79.78,79.51,79.7,210051.0
2019-10-30 15:30:00,79.7,79.74,79.48,79.74,381489.0,79.7,79.74,79.48,79.74,381489.0
2019-10-31 09:30:00,79.63,80.1,79.5,79.93,182835.0,79.63,80.1,79.5,79.93,182835.0
2019-10-31 10:00:00,79.95,79.95,79.21,79.28,154740.0,79.95,79.95,79.21,79.28,154740.0
2019-10-31 10:30:00,79.26,79.39,79.0,79.38,105558.0,79.26,79.39,79.0,79.38,105558.0
2019-10-31 11:00:00,79.39,79.42,79.11,79.21,136650.0,79.39,79.42,79.11,79.21,136650.0
2019-10-31 11:30:00,79.2,79.34,78.98,78.98,100596.0,79.2,79.34,78.98,78.98,100596.0
2019-10-31 12:00:00,78.98,79.05,78.76,79.01,113118.0,78.98,79.05,78.76,79.01,113118.0
2019-10-31 12:30:00,79.01,79.13,78.9,79.07,68442.0,79.01,79.13,78.9,79.07,68442.0
2019-10-31 13:00:00,79.06,79.09,78.92,79.05,65895.0,79.06,79.09,78.92,79.05,65895.0
2019-10-31 13:30:00,79.05,79.21,79.03,79.04,94983.0,79.05,79.21,79.03,79.04,94983.0
2019-10-31 14:00:00,79.0,79.1,78.86,78.95,129063.0,79.0,79.1,78.86,78.95,129063.0
2019-10-31 14:30:00,78.96,79.02,78.67,78.96,135459.0,78.96,79.02,78.67,78.96,135459.0
2019-10-31 15:00:00,78.95,79.13,78.87,79.1,127161.0,78.95,79.13,78.87,79.1,127161.0
2019-10-31 15:30:00,79.12,79.49,79.1,79.46,415311.0,79.12,79.49,79.1,79.46,415311.0
2019-11-01 09:30:00,79.92,80.61,78.65,78.65,630795.0,79.92,80.61,78.65,78.65,630795.0
2019-11-01 10:00:00,78.66,79.34,78.58,78.85,201612.0,78.66,79.34,78.58,78.85,201612.0
2019-11-01 10:30:00,78.85,79.05,78.66,78.97,184293.0,78.85,79.05,78.66,78.97,184293.0
2019-11-01 11:00:00,79.0,79.11,78.88,79.02,188994.0,79.0,79.11,78.88,79.02,188994.0
2019-11-01 11:30:00,79.04,79.05,78.93,79.03,161493.0,79.04,79.05,78.93,79.03,161493.0
2019-11-01 12:00:00,79.04,79.24,78.92,79.14,145728.0,79.04,79.24,78.92,79.14,145728.0
2019-11-01 12:30:00,79.15,79.37,78.91,78.94,119313.0,79.15,79.37,78.91,78.94,119313.0
2019-11-01 13:00:00,78.93,79.0,78.76,78.88,111999.0,78.93,79.0,78.76,78.88,111999.0
2019-11-01 13:30:00,78.87,79.16,78.81,78.98,93327.0,78.87,79.16,78.81,78.98,93327.0
2019-11-01 14:00:00,79.01,79.04,78.87,78.88,99711.0,79.01,79.04,78.87,78.88,99711.0
2019-11-01 14:30:00,78.91,79.04,78.88,78.98,107937.0,78.91,79.04,78.88,78.98,107937.0
2019-11-01 15:00:00,78.98,79.02,78.9,78.94,178509.0,78.98,79.02,78.9,78.94,178509.0
2019-11-01 15:30:00,78.95,79.0,78.76,78.92,313110.0,78.95,79.0,78.76,78.92,313110.0
2019-11-04 09:30:00,79.56,79.57,78.74,79.12,365250.0,79.56,79.57,78.74,79.12,365250.0
2019-11-04 10:00:00,79.18,79.42,79.18,79.27,166980.0,79.18,79.42,79.18,79.27,166980.0
2019-11-04 10:30:00,79.27,79.33,78.85,78.95,119367.0,79.27,79.33,78.85,78.95,119367.0
2019-11-04 11:00:00,78.95,79.31,78.93,79.11,187584.0,78.95,79.31,78.93,79.11,187584.0
2019-11-04 11:30:00,79.12,79.25,78.98,79.16,81348.0,79.12,79.25,78.98,79.16,81348.0
2019-11-04 12:00:00,79.18,79.25,79.12,79.13,55389.0,79.18,79.25,79.12,79.13,55389.0
2019-11-04 12:30:00,79.15,79.17,79.06,79.15,66609.0,79.15,79.17,79.06,79.15,66609.0
2019-11-04 13:00:00,79.14,79.14,78.96,79.0,73827.0,79.14,79.14,78.96,79.0,73827.0
2019-11-04 13:30:00,79.01,79.02,78.74,78.74,210810.0,79.01,79.02,78.74,78.74,210810.0
2019-11-04 14:00:00,78.77,78.77,78.45,78.57,176238.0,78.77,78.77,78.45,78.57,176238.0
2019-11-04 14:30:00,78.57,78.71,78.37,78.4,138558.0,78.57,78.71,78.37,78.4,138558.0
2019-11-04 15:00:00,78.39,78.41,78.28,78.33,152901.0,78.39,78.41,78.28,78.33,152901.0
2019-11-04 15:30:00,78.34,78.49,78.13,78.43,624264.0,78.34,78.49,78.13,78.43,624264.0
2019-11-05 09:30:00,78.28,78.33,77.55,77.55,171672.0,78.28,78.33,77.55,77.55,171672.0
2019-11-05 10:00:00,77.63,77.78,76.87,77.23,172926.0,77.63,77.78,76.87,77.23,172926.0
2019-11-05 10:30:00,77.27,77.27,76.85,76.95,170655.0,77.27,77.27,76.85,76.95,170655.0
2019-11-05 11:00:00,76.94,77.43,76.94,77.16,120642.0,76.94,77.43,76.94,77.16,120642.0
2019-11-05 11:30:00,77.18,77.22,76.97,77.12,114756.0,77.18,77.22,76.97,77.12,114756.0
2019-11-05 12:00:00,77.12,77.5,77.11,77.42,95772.0,77.12,77.5,77.11,77.42,95772.0
2019-11-05 12:30:00,77.4,77.74,77.39,77.66,72657.0,77.4,77.74,77.39,77.66,72657.0
2019-11-05 13:00:00,77.68,77.94,77.66,77.87,84168.0,77.68,77.94,77.66,77.87,84168.0
2019-11-05 13:30:00,77.86,77.86,77.47,77.49,101649.0,77.86,77.86,77.47,77.49,101649.0
2019-11-05 14:00:00,77.49,77.6,77.35,77.47,98805.0,77.49,77.6,77.35,77.47,98805.0
2019-11-05 14:30:00,77.47,77.5,77.37,77.44,111657.0,77.47,77.5,77.37,77.44,111657.0
2019-11-05 15:00:00,77.44,77.62,77.44,77.61,144867.0,77.44,77.62,77.44,77.61,144867.0
2019-11-05 15:30:00,77.61,77.64,77.41,77.51,446394.0,77.61,77.64,77.41,77.51,446394.0
2019-11-06 09:30:00,77.91,78.7,77.67,77.89,497985.0,77.91,78.7,77.67,77.89,497985.0
2019-11-06 10:00:00,77.9,78.34,77.83,78.2,117144.0,77.9,78.34,77.83,78.2,117144.0
2019-11-06 10:30:00,78.25,78.32,77.87,77.98,154923.0,78.25,78.32,77.87,77.98,154923.0
2019-11-06 11:00:00,78.0,78.32,78.0,78.24,96696.0,78.0,78.32,78.0,78.24,96696.0
2019-11-06 11:30:00,78.26,78.3,77.89,78.08,99021.0,78.26,78.3,77.89,78.08,99021.0
2019-11-06 12:00:00,78.09,78.28,78.05,78.13,85446.0,78.09,78.28,78.05,78.13,85446.0
2019-11-06 12:30:00,78.16,78.37,78.15,78.29,96828.0,78.16,78.37,78.15,78.29,96828.0
2019-11-06 13:00:00,78.32,78.52,78.31,78.5,126276.0,78.32,78.52,78.31,78.5,126276.0
2019-11-06 13:30:00,78.55,78.6,78.42,78.49,65502.0,78.55,78.6,78.42,78.49,65502.0
2019-11-06 14:00:00,78.48,78.55,78.42,78.47,76560.0,78.48,78.55,78.42,78.47,76560.0
2019-11-06 14:30:00,78.46,78.47,78.29,78.36,77445.0,78.46,78.47,78.29,78.36,77445.0
2019-11-06 15:00:00,78.35,78.5,78.22,78.43,80043.0,78.35,78.5,78.22,78.43,80043.0
2019-11-06 15:30:00,78.43,78.48,78.24,78.38,254724.0,78.43,78.48,78.24,78.38,254724.0
2019-11-07 09:30:00,78.53,78.76,78.22,78.55,140007.0,78.53,78.76,78.22,78.55,140007.0
2019-11-07 10:00:00,78.55,78.55,78.05,78.2,89916.0,78.55,78.55,78.05,78.2,89916.0
2019-11-07 10:30:00,78.2,78.6,78.13,78.35,107355.0,78.2,78.6,78.13,78.35,107355.0
2019-11-07 11:00:00,78.34,78.48,78.26,78.28,74496.0,78.34,78.48,78.26,78.28,74496.0
2019-11-07 11:30:00,78.3,78.61,78.24,78.53,78870.0,78.3,78.61,78.24,78.53,78870.0
2019-11-07 12:00:00,78.57,78.61,78.3,78.31,79245.0,78.57,78.61,78.3,78.31,79245.0
2019-11-07 12:30:00,78.34,78.36,78.19,78.23,50997.0,78.34,78.36,78.19,78.23,50997.0
2019-11-07 13:00:00,78.23,78.35,78.21,78.31,30516.0,78.23,78.35,78.21,78.31,30516.0
2019-11-07 13:30:00,78.32,78.39,78.28,78.31,82959.0,78.32,78.39,78.28,78.31,82959.0
2019-11-07 14:00:00,78.32,78.37,78.22,78.34,44316.0,78.32,78.37,78.22,78.34,44316.0
2019-11-07 14:30:00,78.34,78.59,78.23,78.56,82902.0,78.34,78.59,78.23,78.56,82902.0
2019-11-07 15:00:00,78.59,78.64,78.32,78.4,61506.0,78.59,78.64,78.32,78.4,61506.0
2019-11-07 15:30:00,78.4,78.49,78.29,78.38,293586.0,78.4,78.49,78.29,78.38,293586.0
2019-11-08 09:30:00,78.12,78.46,78.02,78.15,113997.0,78.12,78.46,78.02,78.15,113997.0
2019-11-08 10:00:00,78.12,78.54,78.05,78.46,160878.0,78.12,78.54,78.05,78.46,160878.0
2019-11-08 10:30:00,78.45,78.76,78.43,78.63,175173.0,78.45,78.76,78.43,78.63,175173.0
2019-11-08 11:00:00,78.59,78.71,78.49,78.5,36549.0,78.59,78.71,78.49,78.5,36549.0
2019-11-08 11:30:00,78.47,78.49,78.34,78.43,44088.0,78.47,78.49,78.34,78.43,44088.0
2019-11-08 12:00:00,78.42,78.48,78.29,78.32,44790.0,78.42,78.48,78.29,78.32,44790.0
2019-11-08 12:30:00,78.32,78.35,78.19,78.19,55464.0,78.32,78.35,78.19,78.19,55464.0
2019-11-08 13:00:00,78.21,78.21,77.98,78.0,71862.0,78.21,78.21,77.98,78.0,71862.0
2019-11-08 13:30:00,78.01,78.11,77.94,77.99,81213.0,78.01,78.11,77.94,77.99,81213.0
2019-11-08 14:00:00,78.0,78.1,77.85,77.88,94914.0,78.0,78.1,77.85,77.88,94914.0
2019-11-08 14:30:00,77.88,77.92,77.69,77.91,92994.0,77.88,77.92,77.69,77.91,92994.0
2019-11-08 15:00:00,77.93,78.04,77.85,77.86,110964.0,77.93,78.04,77.85,77.86,110964.0
2019-11-08 15:30:00,77.87,78.05,77.85,78.04,427101.0,77.87,78.05,77.85,78.04,427101.0
2019-11-11 09:30:00,77.82,78.33,77.74,78.22,93660.0,77.82,78.33,77.74,78.22,93660.0
2019-11-11 10:00:00,78.19,78.74,78.14,78.45,83172.0,78.19,78.74,78.14,78.45,83172.0
2019-11-11 10:30:00,78.52,78.66,78.22,78.34,120453.0,78.52,78.66,78.22,78.34,120453.0
2019-11-11 11:00:00,78.36,78.56,78.27,78.32,105192.0,78.36,78.56,78.27,78.32,105192.0
2019-11-11 11:30:00,78.34,78.34,78.0,78.01,147054.0,78.34,78.34,78.0,78.01,147054.0
2019-11-11 12:00:00,78.03,78.05,77.9,78.02,47541.0,78.03,78.05,77.9,78.02,47541.0
2019-11-11 12:30:00,78.03,78.18,78.0,78.1,79635.0,78.03,78.18,78.0,78.1,79635.0
2019-11-11 13:00:00,78.1,78.34,78.09,78.28,66555.0,78.1,78.34,78.09,78.28,66555.0
2019-11-11 13:30:00,78.28,78.37,78.15,78.21,60438.0,78.28,78.37,78.15,78.21,60438.0
2019-11-11 14:00:00,78.18,78.27,78.07,78.1,86793.0,78.18,78.27,78.07,78.1,86793.0
2019-11-11 14:30:00,78.11,78.14,78.01,78.1,72138.0,78.11,78.14,78.01,78.1,72138.0
2019-11-11 15:00:00,78.11,78.28,78.11,78.25,140346.0,78.11,78.28,78.11,78.25,140346.0
2019-11-11 15:30:00,78.25,78.33,78.12,78.23,330051.0,78.25,78.33,78.12,78.23,330051.0
2019-11-12 09:30:00,78.09,78.97,78.03,78.57,254817.0,78.09,78.97,78.03,78.57,254817.0
2019-11-12 10:00:00,78.6,79.5,78.54,79.34,185394.0,78.6,79.5,78.54,79.34,185394.0
2019-11-12 10:30:00,79.36,79.54,79.26,79.43,140067.0,79.36,79.54,79.26,79.43,140067.0
2019-11-12 11:00:00,79.43,79.61,79.39,79.56,75006.0,79.43,79.61,79.39,79.56,75006.0
2019-11-12 11:30:00,79.58,79.91,79.55,79.86,127506.0,79.58,79.91,79.55,79.86,127506.0
2019-11-12 12:00:00,79.86,79.89,79.52,79.59,78669.0,79.86,79.89,79.52,79.59,78669.0
2019-11-12 12:30:00,79.59,79.79,79.53,79.76,66228.0,79.59,79.79,79.53,79.76,66228.0
2019-11-12 13:00:00,79.77,79.91,79.73,79.82,135762.0,79.77,79.91,79.73,79.82,135762.0
2019-11-12 13:30:00,79.82,80.05,79.71,79.89,162867.0,79.82,80.05,79.71,79.89,162867.0
2019-11-12 14:00:00,79.89,79.98,79.62,79.96,149853.0,79.89,79.98,79.62,79.96,149853.0
2019-11-12 14:30:00,79.97,80.03,79.77,79.84,136722.0,79.97,80.03,79.77,79.84,136722.0
2019-11-12 15:00:00,79.84,79.9,79.71,79.88,105069.0,79.84,79.9,79.71,79.88,105069.0
2019-11-12 15:30:00,79.88,79.94,79.71,79.78,311856.0,79.88,79.94,79.71,79.78,311856.0
2019-11-13 09:30:00,79.68,80.11,79.13,79.68,203034.0,79.68,80.11,79.13,79.68,203034.0
2019-11-13 10:00:00,79.64,80.45,79.64,80.24,122373.0,79.64,80.45,79.64,80.24,122373.0
2019-11-13 10:30:00,80.28,80.61,80.24,80.55,142782.0,80.28,80.61,80.24,80.55,142782.0
2019-11-13 11:00:00,80.53,80.57,80.34,80.36,80913.0,80.53,80.57,80.34,80.36,80913.0
2019-11-13 11:30:00,80.35,80.78,80.33,80.72,123981.0,80.35,80.78,80.33,80.72,123981.0
2019-11-13 12:00:00,80.72,80.75,80.65,80.7,71400.0,80.72,80.75,80.65,80.7,71400.0
2019-11-13 12:30:00,80.7,80.87,80.58,80.64,56769.0,80.7,80.87,80.58,80.64,56769.0
2019-11-13 13:00:00,80.6,80.69,80.53,80.63,72996.0,80.6,80.69,80.53,80.63,72996.0
2019-11-13 13:30:00,80.63,80.7,80.21,80.33,35718.0,80.63,80.7,80.21,80.33,35718.0
2019-11-13 14:00:00,80.3,80.71,80.3,80.64,96357.0,80.3,80.71,80.3,80.64,96357.0
2019-11-13 14:30:00,80.66,80.76,80.62,80.72,74574.0,80.66,80.76,80.62,80.72,74574.0
2019-11-13 15:00:00,80.76,80.76,80.6,80.66,120981.0,80.76,80.76,80.6,80.66,120981.0
2019-11-13 15:30:00,80.66,80.82,80.58,80.79,262965.0,80.66,80.82,80.58,80.79,262965.0
2019-11-14 09:30:00,80.83,80.83,80.07,80.24,144105.0,80.83,80.83,80.07,80.24,144105.0
2019-11-14 10:00:00,80.3,80.36,80.01,80.33,256902.0,80.3,80.36,80.01,80.33,256902.0
2019-11-14 10:30:00,80.39,80.71,80.36,80.36,136416.0,80.39,80.71,80.36,80.36,136416.0
2019-11-14 11:00:00,80.38,80.52,80.31,80.31,87231.0,80.38,80.52,80.31,80.31,87231.0
2019-11-14 11:30:00,80.3,80.32,79.96,80.08,58449.0,80.3,80.32,79.96,80.08,58449.0
2019-11-14 12:00:00,80.01,80.33,79.99,80.29,47880.0,80.01,80.33,79.99,80.29,47880.0
2019-11-14 12:30:00,80.31,80.42,80.23,80.42,67524.0,80.31,80.42,80.23,80.42,67524.0
2019-11-14 13:00:00,80.43,80.56,80.35,80.41,68328.0,80.43,80.56,80.35,80.41,68328.0
2019-11-14 13:30:00,80.41,80.45,80.23,80.31,61329.0,80.41,80.45,80.23,80.31,61329.0
2019-11-14 14:00:00,80.27,80.45,80.22,80.41,62085.0,80.27,80.45,80.22,80.41,62085.0
2019-11-14 14:30:00,80.41,80.46,80.29,80.32,75897.0,80.41,80.46,80.29,80.32,75897.0
2019-11-14 15:00:00,80.31,80.31,80.19,80.22,116286.0,80.31,80.31,80.19,80.22,116286.0
2019-11-14 15:30:00,80.22,80.32,80.09,80.21,322017.0,80.22,80.32,80.09,80.21,322017.0
2019-11-15 09:30:00,80.71,81.64,80.51,81.5,352860.0,80.71,81.64,80.51,81.5,352860.0
2019-11-15 10:00:00,81.55,81.95,81.55,81.91,199908.0,81.55,81.95,81.55,81.91,199908.0
2019-11-15 10:30:00,81.91,81.93,81.14,81.4,269619.0,81.91,81.93,81.14,81.4,269619.0
2019-11-15 11:00:00,81.41,81.6,81.38,81.57,187752.0,81.41,81.6,81.38,81.57,187752.0
2019-11-15 11:30:00,81.55,81.77,81.5,81.63,181251.0,81.55,81.77,81.5,81.63,181251.0
2019-11-15 12:00:00,81.63,81.69,81.5,81.65,163776.0,81.63,81.69,81.5,81.65,163776.0
2019-11-15 12:30:00,81.66,81.68,81.53,81.54,116745.0,81.66,81.68,81.53,81.54,116745.0
2019-11-15 13:00:00,81.56,81.57,81.25,81.36,123624.0,81.56,81.57,81.25,81.36,123624.0
2019-11-15 13:30:00,81.36,81.51,80.66,81.16,490278.0,81.36,81.51,80.66,81.16,490278.0
2019-11-15 14:00:00,81.14,81.44,81.04,81.4,92667.0,81.14,81.44,81.04,81.4,92667.0
2019-11-15 14:30:00,81.4,81.67,81.39,81.64,83793.0,81.4,81.67,81.39,81.64,83793.0
2019-11-15 15:00:00,81.64,81.82,81.63,81.77,167253.0,81.64,81.82,81.63,81.77,167253.0
2019-11-15 15:30:00,81.75,81.98,81.63,81.89,549366.0,81.75,81.98,81.63,81.89,549366.0
2019-11-18 09:30:00,81.44,82.32,81.44,81.87,275727.0,81.44,82.32,81.44,81.87,275727.0
2019-11-18 10:00:00,81.92,81.97,81.33,81.38,129744.0,81.92,81.97,81.33,81.38,129744.0
2019-11-18 10:30:00,81.35,81.59,81.27,81.41,154416.0,81.35,81.59,81.27,81.41,154416.0
2019-11-18 11:00:00,81.42,81.48,81.24,81.29,137757.0,81.42,81.48,81.24,81.29,137757.0
2019-11-18 11:30:00,81.31,81.35,80.95,80.95,84954.0,81.31,81.35,80.95,80.95,84954.0
2019-11-18 12:00:00,80.96,81.12,80.76,80.78,64275.0,80.96,81.12,80.76,80.78,64275.0
2019-11-18 12:30:00,80.76,81.22,80.76,81.21,43146.0,80.76,81.22,80.76,81.21,43146.0
2019-11-18 13:00:00,81.22,81.23,80.87,81.07,65613.0,81.22,81.23,80.87,81.07,65613.0
2019-11-18 13:30:00,81.03,81.05,80.69,80.77,89289.0,81.03,81.05,80.69,80.77,89289.0
2019-11-18 14:00:00,80.82,81.0,80.71,80.79,70368.0,80.82,81.0,80.71,80.79,70368.0
2019-11-18 14:30:00,80.83,80.85,80.65,80.81,129414.0,80.83,80.85,80.65,80.81,129414.0
2019-11-18 15:00:00,80.84,80.89,80.66,80.78,93477.0,80.84,80.89,80.66,80.78,93477.0
2019-11-18 15:30:00,80.79,80.99,80.59,80.8,456975.0,80.79,80.99,80.59,80.8,456975.0
2019-11-19 09:30:00,81.0,81.51,80.74,81.36,267183.0,81.0,81.51,80.74,81.36,267183.0
2019-11-19 10:00:00,81.35,81.97,81.34,81.92,111924.0,81.35,81.97,81.34,81.92,111924.0
2019-11-19 10:30:00,81.93,82.55,81.78,81.8,197562.0,81.93,82.55,81.78,81.8,197562.0
2019-11-19 11:00:00,81.83,81.83,81.67,81.77,115203.0,81.83,81.83,81.67,81.77,115203.0
2019-11-19 11:30:00,81.74,81.86,81.47,81.49,85914.0,81.74,81.86,81.47,81.49,85914.0
2019-11-19 12:00:00,81.52,81.53,81.14,81.3,216873.0,81.52,81.53,81.14,81.3,216873.0
2019-11-19 12:30:00,81.31,81.34,81.13,81.13,106995.0,81.31,81.34,81.13,81.13,106995.0
2019-11-19 13:00:00,81.12,81.38,81.11,81.19,73506.0,81.12,81.38,81.11,81.19,73506.0
2019-11-19 13:30:00,81.2,81.33,81.09,81.12,135918.0,81.2,81.33,81.09,81.12,135918.0
2019-11-19 14:00:00,81.11,81.3,81.1,81.29,117648.0,81.11,81.3,81.1,81.29,117648.0
2019-11-19 14:30:00,81.29,81.3,81.07,81.1,99903.0,81.29,81.3,81.07,81.1,99903.0
2019-11-19 15:00:00,81.1,81.33,81.05,81.17,105486.0,81.1,81.33,81.05,81.17,105486.0
2019-11-19 15:30:00,81.16,81.26,81.01,81.19,362421.0,81.16,81.26,81.01,81.19,362421.0
2019-11-20 09:30:00,81.24,82.47,81.08,82.2,145836.0,81.24,82.47,81.08,82.2,145836.0
2019-11-20 10:00:00,82.11,82.35,81.83,81.99,150408.0,82.11,82.35,81.83,81.99,150408.0
2019-11-20 10:30:00,82.05,82.21,81.65,81.76,155100.0,82.05,82.21,81.65,81.76,155100.0
2019-11-20 11:00:00,81.76,81.79,81.5,81.53,142047.0,81.76,81.79,81.5,81.53,142047.0
2019-11-20 11:30:00,81.58,81.69,81.34,81.34,58968.0,81.58,81.69,81.34,81.34,58968.0
2019-11-20 12:00:00,81.36,81.5,81.22,81.46,85617.0,81.36,81.5,81.22,81.46,85617.0
2019-11-20 12:30:00,81.46,81.82,81.06,81.21,190713.0,81.46,81.82,81.06,81.21,190713.0
2019-11-20 13:00:00,81.19,81.34,80.92,80.92,66909.0,81.19,81.34,80.92,80.92,66909.0
2019-11-20 13:30:00,80.96,81.31,80.82,81.11,61500.0,80.96,81.31,80.82,81.11,61500.0
2019-11-20 14:00:00,81.13,81.66,81.13,81.66,108339.0,81.13,81.66,81.13,81.66,108339.0
2019-11-20 14:30:00,81.66,81.66,81.39,81.47,69378.0,81.66,81.66,81.39,81.47,69378.0
2019-11-20 15:00:00,81.49,81.61,81.25,81.31,140634.0,81.49,81.61,81.25,81.31,140634.0
2019-11-20 15:30:00,81.33,81.44,81.26,81.39,366525.0,81.33,81.44,81.26,81.39,366525.0
2019-11-21 09:30:00,81.36,81.79,80.89,81.17,145890.0,81.36,81.79,80.89,81.17,145890.0
2019-11-21 10:00:00,81.34,81.55,81.06,81.34,95940.0,81.34,81.55,81.06,81.34,95940.0
2019-11-21 10:30:00,81.34,81.43,81.09,81.38,85035.0,81.34,81.43,81.09,81.38,85035.0
2019-11-21 11:00:00,81.36,81.6,81.33,81.34,50226.0,81.36,81.6,81.33,81.34,50226.0
2019-11-21 11:30:00,81.3,81.3,80.99,81.05,65880.0,81.3,81.3,80.99,81.05,65880.0
2019-11-21 12:00:00,81.04,81.04,80.77,80.85,63975.0,81.04,81.04,80.77,80.85,63975.0
2019-11-21 12:30:00,80.85,81.05,80.77,80.82,50814.0,80.85,81.05,80.77,80.82,50814.0
2019-11-21 13:00:00,80.83,80.94,80.77,80.81,56217.0,80.83,80.94,80.77,80.81,56217.0
2019-11-21 13:30:00,80.81,80.9,80.69,80.75,84999.0,80.81,80.9,80.69,80.75,84999.0
2019-11-21 14:00:00,80.75,81.0,80.73,80.92,51333.0,80.75,81.0,80.73,80.92,51333.0
2019-11-21 14:30:00,80.94,81.09,80.91,80.98,115635.0,80.94,81.09,80.91,80.98,115635.0
2019-11-21 15:00:00,81.01,81.07,80.77,80.78,93051.0,81.01,81.07,80.77,80.78,93051.0
2019-11-21 15:30:00,80.79,80.97,80.64,80.95,320877.0,80.79,80.97,80.64,80.95,320877.0
2019-11-22 09:30:00,81.39,81.51,80.51,80.68,123321.0,81.39,81.51,80.51,80.68,123321.0
2019-11-22 10:00:00,80.83,80.98,80.53,80.53,74865.0,80.83,80.98,80.53,80.53,74865.0
2019-11-22 10:30:00,80.47,80.7,80.37,80.5,52692.0,80.47,80.7,80.37,80.5,52692.0
2019-11-22 11:00:00,80.51,80.64,80.37,80.57,56424.0,80.51,80.64,80.37,80.57,56424.0
2019-11-22 11:30:00,80.6,80.8,80.56,80.6,36009.0,80.6,80.8,80.56,80.6,36009.0
2019-11-22 12:00:00,80.6,80.71,80.34,80.34,57480.0,80.6,80.71,80.34,80.34,57480.0
2019-11-22 12:30:00,80.36,80.38,80.15,80.25,97596.0,80.36,80.38,80.15,80.25,97596.0
2019-11-22 13:00:00,80.25,80.61,80.23,80.61,46968.0,80.25,80.61,80.23,80.61,46968.0
2019-11-22 13:30:00,80.61,80.61,80.33,80.47,56124.0,80.61,80.61,80.33,80.47,56124.0
2019-11-22 14:00:00,80.44,80.56,80.39,80.42,77016.0,80.44,80.56,80.39,80.42,77016.0
2019-11-22 14:30:00,80.45,80.58,80.37,80.39,78141.0,80.45,80.58,80.37,80.39,78141.0
2019-11-22 15:00:00,80.39,80.51,80.29,80.43,96030.0,80.39,80.51,80.29,80.43,96030.0
2019-11-22 15:30:00,80.43,80.48,80.09,80.22,301191.0,80.43,80.48,80.09,80.22,301191.0
2019-11-25 09:30:00,80.67,81.49,80.57,81.49,165582.0,80.67,81.49,80.57,81.49,165582.0
2019-11-25 10:00:00,81.46,82.06,81.43,81.52,133113.0,81.46,82.06,81.43,81.52,133113.0
2019-11-25 10:30:00,81.6,81.74,81.45,81.49,84489.0,81.6,81.74,81.45,81.49,84489.0
2019-11-25 11:00:00,81.5,81.6,81.41,81.58,69201.0,81.5,81.6,81.41,81.58,69201.0
2019-11-25 11:30:00,81.6,81.68,81.43,81.58,65466.0,81.6,81.68,81.43,81.58,65466.0
2019-11-25 12:00:00,81.58,81.68,81.28,81.3,56649.0,81.58,81.68,81.28,81.3,56649.0
2019-11-25 12:30:00,81.31,81.48,81.29,81.3,45948.0,81.31,81.48,81.29,81.3,45948.0
2019-11-25 13:00:00,81.33,81.59,81.33,81.51,51630.0,81.33,81.59,81.33,81.51,51630.0
2019-11-25 13:30:00,81.48,81.6,81.46,81.49,53196.0,81.48,81.6,81.46,81.49,53196.0
2019-11-25 14:00:00,81.51,81.66,81.51,81.51,76119.0,81.51,81.66,81.51,81.51,76119.0
2019-11-25 14:30:00,81.52,81.59,81.5,81.54,48246.0,81.52,81.59,81.5,81.54,48246.0
2019-11-25 15:00:00,81.54,81.59,81.36,81.42,207291.0,81.54,81.59,81.36,81.42,207291.0
2019-11-25 15:30:00,81.43,81.59,81.39,81.58,419178.0,81.43,81.59,81.39,81.58,419178.0
2019-11-26 09:30:00,81.83,81.94,81.12,81.88,202914.0,81.83,81.94,81.12,81.88,202914.0
2019-11-26 10:00:00,81.85,82.04,81.55,81.93,152265.0,81.85,82.04,81.55,81.93,152265.0
2019-11-26 10:30:00,81.92,81.96,81.43,81.61,160068.0,81.92,81.96,81.43,81.61,160068.0
2019-11-26 11:00:00,81.63,81.76,81.49,81.54,78849.0,81.63,81.76,81.49,81.54,78849.0
2019-11-26 11:30:00,81.53,81.72,81.51,81.66,77589.0,81.53,81.72,81.51,81.66,77589.0
2019-11-26 12:00:00,81.61,81.64,81.39,81.46,94479.0,81.61,81.64,81.39,81.46,94479.0
2019-11-26 12:30:00,81.46,81.63,81.44,81.56,63414.0,81.46,81.63,81.44,81.56,63414.0
2019-11-26 13:00:00,81.58,81.64,81.52,81.59,72753.0,81.58,81.64,81.52,81.59,72753.0
2019-11-26 13:30:00,81.6,81.6,81.44,81.55,54927.0,81.6,81.6,81.44,81.55,54927.0
2019-11-26 14:00:00,81.54,81.55,81.38,81.43,48072.0,81.54,81.55,81.38,81.43,48072.0
2019-11-26 14:30:00,81.43,81.59,81.41,81.56,68103.0,81.43,81.59,81.41,81.56,68103.0
2019-11-26 15:00:00,81.54,81.56,81.33,81.51,82890.0,81.54,81.56,81.33,81.51,82890.0
2019-11-26 15:30:00,81.51,81.8,81.5,81.76,236451.0,81.51,81.8,81.5,81.76,236451.0
2019-11-27 09:30:00,82.15,82.42,81.5,81.67,101700.0,82.15,82.42,81.5,81.67,101700.0
2019-11-27 10:00:00,81.75,82.14,81.75,81.97,127503.0,81.75,82.14,81.75,81.97,127503.0
2019-11-27 10:30:00,81.98,82.06,81.83,81.96,67893.0,81.98,82.06,81.83,81.96,67893.0
2019-11-27 11:00:00,81.97,82.03,81.61,81.67,65166.0,81.97,82.03,81.61,81.67,65166.0
2019-11-27 11:30:00,81.69,81.97,81.68,81.96,53421.0,81.69,81.97,81.68,81.96,53421.0
2019-11-27 12:00:00,81.93,82.09,81.85,82.01,106143.0,81.93,82.09,81.85,82.01,106143.0
2019-11-27 12:30:00,82.01,82.06,81.7,81.77,51816.0,82.01,82.06,81.7,81.77,51816.0
2019-11-27 13:00:00,81.78,81.86,81.75,81.85,68757.0,81.78,81.86,81.75,81.85,68757.0
2019-11-27 13:30:00,81.84,82.04,81.79,81.96,48888.0,81.84,82.04,81.79,81.96,48888.0
2019-11-27 14:00:00,81.91,82.21,81.91,82.09,50709.0,81.91,82.21,81.91,82.09,50709.0
2019-11-27 14:30:00,82.09,82.14,82.01,82.04,39891.0,82.09,82.14,82.01,82.04,39891.0
2019-11-27 15:00:00,82.04,82.2,82.04,82.09,55176.0,82.04,82.2,82.04,82.09,55176.0
2019-11-27 15:30:00,82.09,82.14,81.96,82.08,153333.0,82.09,82.14,81.96,82.08,153333.0
2019-11-29 09:30:00,81.91,82.34,81.9,81.94,64464.0,81.91,82.34,81.9,81.94,64464.0
2019-11-29 10:00:00,81.89,81.96,81.63,81.7,50910.0,81.89,81.96,81.63,81.7,50910.0
2019-11-29 10:30:00,81.59,81.73,81.45,81.47,34686.0,81.59,81.73,81.45,81.47,34686.0
2019-11-29 11:00:00,81.47,81.74,81.43,81.57,35631.0,81.47,81.74,81.43,81.57,35631.0
2019-11-29 11:30:00,81.57,81.58,81.45,81.51,41718.0,81.57,81.58,81.45,81.51,41718.0
2019-11-29 12:00:00,81.54,81.65,81.35,81.38,66288.0,81.54,81.65,81.35,81.38,66288.0
2019-11-29 12:30:00,81.4,81.77,81.28,81.63,154122.0,81.4,81.77,81.28,81.63,154122.0
2019-12-02 09:30:00,81.96,82.32,80.92,81.12,326184.0,81.96,82.32,80.92,81.12,326184.0
2019-12-02 10:00:00,81.12,81.3,80.89,81.03,113340.0,81.12,81.3,80.89,81.03,113340.0
2019-12-02 10:30:00,80.98,81.06,80.69,80.91,51189.0,80.98,81.06,80.69,80.91,51189.0
2019-12-02 11:00:00,81.0,81.04,80.74,80.99,58656.0,81.0,81.04,80.74,80.99,58656.0
2019-12-02 11:30:00,80.99,81.36,80.79,81.25,27747.0,80.99,81.36,80.79,81.25,27747.0
2019-12-02 12:00:00,81.26,81.47,81.2,81.31,41379.0,81.26,81.47,81.2,81.31,41379.0
2019-12-02 12:30:00,81.33,81.37,81.16,81.23,33273.0,81.33,81.37,81.16,81.23,33273.0
2019-12-02 13:00:00,81.25,81.39,81.23,81.38,34725.0,81.25,81.39,81.23,81.38,34725.0
2019-12-02 13:30:00,81.36,81.45,81.26,81.43,31272.0,81.36,81.45,81.26,81.43,31272.0
2019-12-02 14:00:00,81.43,81.54,81.26,81.5,50628.0,81.43,81.54,81.26,81.5,50628.0
2019-12-02 14:30:00,81.51,81.53,81.32,81.32,60291.0,81.51,81.53,81.32,81.32,60291.0
2019-12-02 15:00:00,81.33,81.39,81.09,81.11,87087.0,81.33,81.39,81.09,81.11,87087.0
2019-12-02 15:30:00,81.12,81.13,80.91,80.96,406995.0,81.12,81.13,80.91,80.96,406995.0
2019-12-03 09:30:00,80.17,81.14,79.73,81.06,193932.0,80.17,81.14,79.73,81.06,193932.0
2019-12-03 10:00:00,81.01,81.48,80.87,81.25,118947.0,81.01,81.48,80.87,81.25,118947.0
2019-12-03 10:30:00,81.28,81.66,81.09,81.14,136914.0,81.28,81.66,81.09,81.14,136914.0
2019-12-03 11:00:00,81.09,81.51,80.92,81.41,115815.0,81.09,81.51,80.92,81.41,115815.0
2019-12-03 11:30:00,81.39,81.68,81.32,81.56,200295.0,81.39,81.68,81.32,81.56,200295.0
2019-12-03 12:00:00,81.53,81.53,81.2,81.35,94572.0,81.53,81.53,81.2,81.35,94572.0
2019-12-03 12:30:00,81.33,81.33,81.19,81.25,92055.0,81.33,81.33,81.19,81.25,92055.0
2019-12-03 13:00:00,81.3,81.39,81.22,81.33,68616.0,81.3,81.39,81.22,81.33,68616.0
2019-12-03 13:30:00,81.32,81.52,81.3,81.45,111009.0,81.32,81.52,81.3,81.45,111009.0
2019-12-03 14:00:00,81.42,81.5,81.21,81.26,66462.0,81.42,81.5,81.21,81.26,66462.0
2019-12-03 14:30:00,81.23,81.32,81.11,81.27,92625.0,81.23,81.32,81.11,81.27,92625.0
2019-12-03 15:00:00,81.28,81.64,81.25,81.62,118125.0,81.28,81.64,81.25,81.62,118125.0
2019-12-03 15:30:00,81.61,81.63,81.42,81.52,272721.0,81.61,81.63,81.42,81.52,272721.0
2019-12-04 09:30:00,81.63,82.45,81.44,82.26,299427.0,81.63,82.45,81.44,82.26,299427.0
2019-12-04 10:00:00,82.13,82.31,81.68,81.7,94497.0,82.13,82.31,81.68,81.7,94497.0
2019-12-04 10:30:00,81.67,82.13,81.65,81.98,152781.0,81.67,82.13,81.65,81.98,152781.0
2019-12-04 11:00:00,81.98,82.01,81.64,81.87,191994.0,81.98,82.01,81.64,81.87,191994.0
2019-12-04 11:30:00,81.91,81.92,81.41,81.42,205377.0,81.91,81.92,81.41,81.42,205377.0
2019-12-04 12:00:00,81.41,81.71,81.41,81.62,76386.0,81.41,81.71,81.41,81.62,76386.0
2019-12-04 12:30:00,81.6,81.68,81.36,81.45,162735.0,81.6,81.68,81.36,81.45,162735.0
2019-12-04 13:00:00,81.45,81.6,81.44,81.6,52497.0,81.45,81.6,81.44,81.6,52497.0
2019-12-04 13:30:00,81.59,81.72,81.58,81.68,57909.0,81.59,81.72,81.58,81.68,57909.0
2019-12-04 14:00:00,81.68,82.14,81.63,82.08,217248.0,81.68,82.14,81.63,82.08,217248.0
2019-12-04 14:30:00,82.07,82.23,82.0,82.0,128652.0,82.07,82.23,82.0,82.0,128652.0
2019-12-04 15:00:00,82.0,82.06,81.84,81.87,134799.0,82.0,82.06,81.84,81.87,134799.0
2019-12-04 15:30:00,81.89,82.15,81.82,82.06,549756.0,81.89,82.15,81.82,82.06,549756.0
2019-12-05 09:30:00,82.5,82.5,79.43,79.53,327219.0,82.5,82.5,79.43,79.53,327219.0
2019-12-05 10:00:00,79.48,80.83,79.48,80.83,285180.0,79.48,80.83,79.48,80.83,285180.0
2019-12-05 10:30:00,80.77,81.18,80.75,80.9,200967.0,80.77,81.18,80.75,80.9,200967.0
2019-12-05 11:00:00,80.92,81.15,80.75,81.0,135495.0,80.92,81.15,80.75,81.0,135495.0
2019-12-05 11:30:00,81.04,81.1,80.84,81.01,96891.0,81.04,81.1,80.84,81.01,96891.0
2019-12-05 12:00:00,81.01,81.07,80.91,81.0,85062.0,81.01,81.07,80.91,81.0,85062.0
2019-12-05 12:30:00,81.02,81.03,80.77,80.81,95541.0,81.02,81.03,80.77,80.81,95541.0
2019-12-05 13:00:00,80.79,80.93,80.7,80.79,75054.0,80.79,80.93,80.7,80.79,75054.0
2019-12-05 13:30:00,80.79,80.91,80.71,80.86,79527.0,80.79,80.91,80.71,80.86,79527.0
2019-12-05 14:00:00,80.88,81.33,80.81,81.33,168435.0,80.88,81.33,80.81,81.33,168435.0
2019-12-05 14:30:00,81.33,81.45,81.16,81.29,175578.0,81.33,81.45,81.16,81.29,175578.0
2019-12-05 15:00:00,81.31,81.33,81.16,81.26,146346.0,81.31,81.33,81.16,81.26,146346.0
2019-12-05 15:30:00,81.26,81.28,80.79,80.97,526275.0,81.26,81.28,80.79,80.97,526275.0
2019-12-06 09:30:00,81.67,82.0,80.72,81.37,243924.0,81.67,82.0,80.72,81.37,243924.0
2019-12-06 10:00:00,81.35,81.45,80.5,80.75,268020.0,81.35,81.45,80.5,80.75,268020.0
2019-12-06 10:30:00,80.72,81.51,80.72,81.46,213210.0,80.72,81.51,80.72,81.46,213210.0
2019-12-06 11:00:00,81.48,81.58,81.29,81.52,144552.0,81.48,81.58,81.29,81.52,144552.0
2019-12-06 11:30:00,81.51,81.57,81.1,81.1,126894.0,81.51,81.57,81.1,81.1,126894.0
2019-12-06 12:00:00,81.12,81.42,81.1,81.15,178911.0,81.12,81.42,81.1,81.15,178911.0
2019-12-06 12:30:00,81.16,81.25,80.96,80.99,113922.0,81.16,81.25,80.96,80.99,113922.0
2019-12-06 13:00:00,80.99,81.03,80.79,80.87,113703.0,80.99,81.03,80.79,80.87,113703.0
2019-12-06 13:30:00,80.9,80.98,80.74,80.82,101466.0,80.9,80.98,80.74,80.82,101466.0
2019-12-06 14:00:00,80.82,80.91,80.19,80.27,750312.0,80.82,80.91,80.19,80.27,750312.0
2019-12-06 14:30:00,80.27,80.32,79.59,79.78,1815888.0,80.27,80.32,79.59,79.78,1815888.0
2019-12-06 15:00:00,79.85,80.36,79.74,79.93,1056399.0,79.85,80.36,79.74,79.93,1056399.0
2019-12-06 15:30:00,79.95,80.01,79.6,79.65,1159428.0,79.95,80.01,79.6,79.65,1159428.0
2019-12-09 09:30:00,79.52,79.67,77.82,78.35,668898.0,79.52,79.67,77.82,78.35,668898.0
2019-12-09 10:00:00,78.38,78.67,78.13,78.49,730152.0,78.38,78.67,78.13,78.49,730152.0
2019-12-09 10:30:00,78.49,78.5,78.02,78.05,337416.0,78.49,78.5,78.02,78.05,337416.0
2019-12-09 11:00:00,78.06,78.43,78.06,78.3,183852.0,78.06,78.43,78.06,78.3,183852.0
2019-12-09 11:30:00,78.3,78.33,78.15,78.16,150180.0,78.3,78.33,78.15,78.16,150180.0
2019-12-09 12:00:00,78.17,78.37,78.11,78.25,122637.0,78.17,78.37,78.11,78.25,122637.0
2019-12-09 12:30:00,78.29,78.29,78.02,78.07,105405.0,78.29,78.29,78.02,78.07,105405.0
2019-12-09 13:00:00,78.07,78.08,77.81,77.87,209040.0,78.07,78.08,77.81,77.87,209040.0
2019-12-09 13:30:00,77.89,77.9,77.7,77.77,188865.0,77.89,77.9,77.7,77.77,188865.0
2019-12-09 14:00:00,77.8,77.8,77.28,77.5,252360.0,77.8,77.8,77.28,77.5,252360.0
2019-12-09 14:30:00,77.49,77.78,77.42,77.75,199590.0,77.49,77.78,77.42,77.75,199590.0
2019-12-09 15:00:00,77.72,78.2,77.67,78.12,175701.0,77.72,78.2,77.67,78.12,175701.0
2019-12-09 15:30:00,78.14,78.16,78.03,78.08,933327.0,78.14,78.16,78.03,78.08,933327.0
2019-12-10 09:30:00,77.96,78.37,77.65,77.76,574668.0,77.96,78.37,77.65,77.76,574668.0
2019-12-10 10:00:00,77.86,77.99,76.93,77.44,665679.0,77.86,77.99,76.93,77.44,665679.0
2019-12-10 10:30:00,77.44,77.56,77.2,77.38,541050.0,77.44,77.56,77.2,77.38,541050.0
2019-12-10 11:00:00,77.4,77.6,77.02,77.03,255024.0,77.4,77.6,77.02,77.03,255024.0
2019-12-10 11:30:00,77.01,77.16,76.85,76.88,549573.0,77.01,77.16,76.85,76.88,549573.0
2019-12-10 12:00:00,76.87,76.9,75.82,75.93,988419.0,76.87,76.9,75.82,75.93,988419.0
2019-12-10 12:30:00,75.9,76.13,75.51,76.08,875310.0,75.9,76.13,75.51,76.08,875310.0
2019-12-10 13:00:00,76.08,76.33,75.93,75.97,374898.0,76.08,76.33,75.93,75.97,374898.0
2019-12-10 13:30:00,75.98,76.33,75.89,76.17,271902.0,75.98,76.33,75.89,76.17,271902.0
2019-12-10 14:00:00,76.17,76.39,76.1,76.27,324876.0,76.17,76.39,76.1,76.27,324876.0
2019-12-10 14:30:00,76.26,76.56,76.2,76.25,263538.0,76.26,76.56,76.2,76.25,263538.0
2019-12-10 15:00:00,76.28,76.51,76.22,76.34,251805.0,76.28,76.51,76.22,76.34,251805.0
2019-12-10 15:30:00,76.34,76.39,76.17,76.36,583905.0,76.34,76.39,76.17,76.36,583905.0
2019-12-11 09:30:00,76.42,76.67,75.37,75.45,439974.0,76.42,76.67,75.37,75.45,439974.0
2019-12-11 10:00:00,75.41,76.2,75.37,76.2,363996.0,75.41,76.2,75.37,76.2,363996.0
2019-12-11 10:30:00,76.18,76.22,75.67,75.82,284043.0,76.18,76.22,75.67,75.82,284043.0
2019-12-11 11:00:00,75.83,76.0,75.78,75.96,188412.0,75.83,76.0,75.78,75.96,188412.0
2019-12-11 11:30:00,75.96,76.25,75.94,76.13,232674.0,75.96,76.25,75.94,76.13,232674.0
2019-12-11 12:00:00,76.12,76.52,76.1,76.47,164340.0,76.12,76.52,76.1,76.47,164340.0
2019-12-11 12:30:00,76.47,76.59,76.35,76.57,138669.0,76.47,76.59,76.35,76.57,138669.0
2019-12-11 13:00:00,76.56,76.64,76.43,76.64,135015.0,76.56,76.64,76.43,76.64,135015.0
2019-12-11 13:30:00,76.64,76.82,76.4,76.51,171459.0,76.64,76.82,76.4,76.51,171459.0
2019-12-11 14:00:00,76.52,76.89,76.49,76.84,248985.0,76.52,76.89,76.49,76.84,248985.0
2019-12-11 14:30:00,76.85,76.9,76.63,76.86,317232.0,76.85,76.9,76.63,76.86,317232.0
2019-12-11 15:00:00,76.86,76.89,76.69,76.88,174183.0,76.86,76.89,76.69,76.88,174183.0
2019-12-11 15:30:00,76.86,76.93,76.49,76.76,481455.0,76.86,76.93,76.49,76.76,481455.0
2019-12-12 09:30:00,76.84,77.09,76.53,76.96,198021.0,76.84,77.09,76.53,76.96,198021.0
2019-12-12 10:00:00,76.93,77.11,76.47,76.92,389979.0,76.93,77.11,76.47,76.92,389979.0
2019-12-12 10:30:00,76.88,76.9,76.46,76.53,240549.0,76.88,76.9,76.46,76.53,240549.0
2019-12-12 11:00:00,76.53,76.53,75.92,76.08,346386.0,76.53,76.53,75.92,76.08,346386.0
2019-12-12 11:30:00,76.09,76.32,76.04,76.3,157524.0,76.09,76.32,76.04,76.3,157524.0
2019-12-12 12:00:00,76.26,76.31,76.04,76.2,229074.0,76.26,76.31,76.04,76.2,229074.0
2019-12-12 12:30:00,76.22,76.52,76.21,76.32,129006.0,76.22,76.52,76.21,76.32,129006.0
2019-12-12 13:00:00,76.35,76.44,76.26,76.39,123351.0,76.35,76.44,76.26,76.39,123351.0
2019-12-12 13:30:00,76.36,76.5,76.29,76.5,130341.0,76.36,76.5,76.29,76.5,130341.0
2019-12-12 14:00:00,76.49,76.79,76.41,76.75,160620.0,76.49,76.79,76.41,76.75,160620.0
2019-12-12 14:30:00,76.78,77.04,76.61,76.77,114624.0,76.78,77.04,76.61,76.77,114624.0
2019-12-12 15:00:00,76.75,77.05,76.67,77.04,184569.0,76.75,77.05,76.67,77.04,184569.0
2019-12-12 15:30:00,77.03,77.03,76.82,76.89,453810.0,77.03,77.03,76.82,76.89,453810.0
2019-12-13 09:30:00,76.57,77.49,76.57,77.34,233250.0,76.57,77.49,76.57,77.34,233250.0
2019-12-13 10:00:00,77.33,77.7,77.24,77.47,162912.0,77.33,77.7,77.24,77.47,162912.0
2019-12-13 10:30:00,77.43,77.51,77.19,77.24,116157.0,77.43,77.51,77.19,77.24,116157.0
2019-12-13 11:00:00,77.27,77.49,77.09,77.13,111735.0,77.27,77.49,77.09,77.13,111735.0
2019-12-13 11:30:00,77.19,77.27,77.08,77.13,129297.0,77.19,77.27,77.08,77.13,129297.0
2019-12-13 12:00:00,77.13,77.24,77.07,77.19,103206.0,77.13,77.24,77.07,77.19,103206.0
2019-12-13 12:30:00,77.17,77.24,77.05,77.23,87663.0,77.17,77.24,77.05,77.23,87663.0
2019-12-13 13:00:00,77.27,77.33,77.03,77.1,105081.0,77.27,77.33,77.03,77.1,105081.0
2019-12-13 13:30:00,77.11,77.14,76.99,77.04,74250.0,77.11,77.14,76.99,77.04,74250.0
2019-12-13 14:00:00,77.06,77.26,77.06,77.2,82497.0,77.06,77.26,77.06,77.2,82497.0
2019-12-13 14:30:00,77.21,77.4,77.17,77.33,88050.0,77.21,77.4,77.17,77.33,88050.0
2019-12-13 15:00:00,77.33,77.44,77.32,77.36,122883.0,77.33,77.44,77.32,77.36,122883.0
2019-12-13 15:30:00,77.35,77.6,77.35,77.55,354390.0,77.35,77.6,77.35,77.55,354390.0
2019-12-16 09:30:00,77.69,78.25,77.51,78.14,191892.0,77.69,78.25,77.51,78.14,191892.0
2019-12-16 10:00:00,78.17,78.9,78.15,78.56,167919.0,78.17,78.9,78.15,78.56,167919.0
2019-12-16 10:30:00,78.55,78.71,78.48,78.55,134229.0,78.55,78.71,78.48,78.55,134229.0
2019-12-16 11:00:00,78.57,78.8,78.53,78.77,98889.0,78.57,78.8,78.53,78.77,98889.0
2019-12-16 11:30:00,78.77,78.87,78.52,78.66,121077.0,78.77,78.87,78.52,78.66,121077.0
2019-12-16 12:00:00,78.7,78.7,78.56,78.7,119349.0,78.7,78.7,78.56,78.7,119349.0
2019-12-16 12:30:00,78.68,78.72,78.58,78.61,80880.0,78.68,78.72,78.58,78.61,80880.0
2019-12-16 13:00:00,78.61,78.73,78.6,78.71,52680.0,78.61,78.73,78.6,78.71,52680.0
2019-12-16 13:30:00,78.7,78.78,78.58,78.77,185328.0,78.7,78.78,78.58,78.77,185328.0
2019-12-16 14:00:00,78.76,78.78,78.59,78.62,128154.0,78.76,78.78,78.59,78.62,128154.0
2019-12-16 14:30:00,78.61,78.64,78.41,78.59,250827.0,78.61,78.64,78.41,78.59,250827.0
2019-12-16 15:00:00,78.57,78.66,78.4,78.42,152949.0,78.57,78.66,78.4,78.42,152949.0
2019-12-16 15:30:00,78.42,78.49,78.24,78.33,452100.0,78.42,78.49,78.24,78.33,452100.0
2019-12-17 09:30:00,78.95,79.22,78.4,78.48,360756.0,78.95,79.22,78.4,78.48,360756.0
2019-12-17 10:00:00,78.46,79.11,78.34,79.1,192855.0,78.46,79.11,78.34,79.1,192855.0
2019-12-17 10:30:00,79.06,79.11,78.75,78.87,121170.0,79.06,79.11,78.75,78.87,121170.0
2019-12-17 11:00:00,78.89,78.96,78.81,78.89,103590.0,78.89,78.96,78.81,78.89,103590.0
2019-12-17 11:30:00,78.88,78.96,78.69,78.89,139239.0,78.88,78.96,78.69,78.89,139239.0
2019-12-17 12:00:00,78.89,79.21,78.79,79.14,99966.0,78.89,79.21,78.79,79.14,99966.0
2019-12-17 12:30:00,79.13,79.31,79.11,79.21,83802.0,79.13,79.31,79.11,79.21,83802.0
2019-12-17 13:00:00,79.18,79.18,79.0,79.07,70275.0,79.18,79.18,79.0,79.07,70275.0
2019-12-17 13:30:00,79.08,79.22,79.07,79.16,68124.0,79.08,79.22,79.07,79.16,68124.0
2019-12-17 14:00:00,79.17,79.2,78.99,79.13,149076.0,79.17,79.2,78.99,79.13,149076.0
2019-12-17 14:30:00,79.13,79.17,79.03,79.17,93510.0,79.13,79.17,79.03,79.17,93510.0
2019-12-17 15:00:00,79.13,79.3,79.1,79.3,137745.0,79.13,79.3,79.1,79.3,137745.0
2019-12-17 15:30:00,79.3,79.47,79.23,79.29,473718.0,79.3,79.47,79.23,79.29,473718.0
2019-12-18 09:30:00,79.38,79.87,79.18,79.49,130215.0,79.38,79.87,79.18,79.49,130215.0
2019-12-18 10:00:00,79.49,79.49,78.94,78.98,119541.0,79.49,79.49,78.94,78.98,119541.0
2019-12-18 10:30:00,78.96,79.17,78.93,78.99,82002.0,78.96,79.17,78.93,78.99,82002.0
2019-12-18 11:00:00,78.95,79.22,78.93,79.19,99666.0,78.95,79.22,78.93,79.19,99666.0
2019-12-18 11:30:00,79.19,79.21,79.08,79.17,90222.0,79.19,79.21,79.08,79.17,90222.0
2019-12-18 12:00:00,79.18,79.18,78.82,78.82,165618.0,79.18,79.18,78.82,78.82,165618.0
2019-12-18 12:30:00,78.79,79.01,78.71,78.97,74073.0,78.79,79.01,78.71,78.97,74073.0
2019-12-18 13:00:00,78.97,79.0,78.49,78.52,131754.0,78.97,79.0,78.49,78.52,131754.0
2019-12-18 13:30:00,78.56,78.76,78.55,78.7,45516.0,78.56,78.76,78.55,78.7,45516.0
2019-12-18 14:00:00,78.68,78.74,78.56,78.59,100578.0,78.68,78.74,78.56,78.59,100578.0
2019-12-18 14:30:00,78.61,78.77,78.57,78.73,89007.0,78.61,78.77,78.57,78.73,89007.0
2019-12-18 15:00:00,78.73,78.74,78.48,78.56,311586.0,78.73,78.74,78.48,78.56,311586.0
2019-12-18 15:30:00,78.56,78.7,78.47,78.54,527250.0,78.56,78.7,78.47,78.54,527250.0
2019-12-19 09:30:00,79.02,79.49,78.23,78.54,254010.0,79.02,79.49,78.23,78.54,254010.0
2019-12-19 10:00:00,78.58,78.7,78.3,78.51,98565.0,78.58,78.7,78.3,78.51,98565.0
2019-12-19 10:30:00,78.48,78.64,78.23,78.28,122250.0,78.48,78.64,78.23,78.28,122250.0
2019-12-19 11:00:00,78.26,78.42,78.14,78.3,109524.0,78.26,78.42,78.14,78.3,109524.0
2019-12-19 11:30:00,78.27,78.45,78.27,78.33,90171.0,78.27,78.45,78.27,78.33,90171.0
2019-12-19 12:00:00,78.32,78.53,78.24,78.33,109128.0,78.32,78.53,78.24,78.33,109128.0
2019-12-19 12:30:00,78.32,78.32,78.08,78.14,76995.0,78.32,78.32,78.08,78.14,76995.0
2019-12-19 13:00:00,78.15,78.22,78.1,78.1,85608.0,78.15,78.22,78.1,78.1,85608.0
2019-12-19 13:30:00,78.1,78.14,77.68,77.7,628533.0,78.1,78.14,77.68,77.7,628533.0
2019-12-19 14:00:00,77.7,77.93,77.69,77.74,165975.0,77.7,77.93,77.69,77.74,165975.0
2019-12-19 14:30:00,77.72,77.96,77.68,77.89,85875.0,77.72,77.96,77.68,77.89,85875.0
2019-12-19 15:00:00,77.88,77.91,77.68,77.89,99900.0,77.88,77.91,77.68,77.89,99900.0
2019-12-19 15:30:00,77.9,77.94,77.68,77.74,544932.0,77.9,77.94,77.68,77.74,544932.0
2019-12-20 09:30:00,78.36,78.43,77.22,77.7,907764.0,78.36,78.43,77.22,77.7,907764.0
2019-12-20 10:00:00,77.63,78.11,77.41,78.02,338616.0,77.63,78.11,77.41,78.02,338616.0
2019-12-20 10:30:00,78.04,78.17,77.7,77.81,332694.0,78.04,78.17,77.7,77.81,332694.0
2019-12-20 11:00:00,77.8,78.21,77.76,78.1,164535.0,77.8,78.21,77.76,78.1,164535.0
2019-12-20 11:30:00,78.1,78.41,78.08,78.35,124704.0,78.1,78.41,78.08,78.35,124704.0
2019-12-20 12:00:00,78.35,78.38,78.2,78.29,99624.0,78.35,78.38,78.2,78.29,99624.0
2019-12-20 12:30:00,78.34,78.55,78.3,78.48,75813.0,78.34,78.55,78.3,78.48,75813.0
2019-12-20 13:00:00,78.47,78.48,78.31,78.37,78186.0,78.47,78.48,78.31,78.37,78186.0
2019-12-20 13:30:00,78.37,78.43,78.33,78.41,236562.0,78.37,78.43,78.33,78.41,236562.0
2019-12-20 14:00:00,78.39,78.58,78.3,78.41,139311.0,78.39,78.58,78.3,78.41,139311.0
2019-12-20 14:30:00,78.4,78.49,78.35,78.43,95913.0,78.4,78.49,78.35,78.43,95913.0
2019-12-20 15:00:00,78.43,78.65,78.37,78.61,129300.0,78.43,78.65,78.37,78.61,129300.0
2019-12-20 15:30:00,78.61,78.81,78.61,78.79,322941.0,78.61,78.81,78.61,78.79,322941.0
2019-12-23 09:30:00,78.91,79.33,78.79,78.99,142509.0,78.91,79.33,78.79,78.99,142509.0
2019-12-23 10:00:00,79.06,79.2,78.9,79.14,72729.0,79.06,79.2,78.9,79.14,72729.0
2019-12-23 10:30:00,79.16,79.26,78.97,79.25,51792.0,79.16,79.26,78.97,79.25,51792.0
2019-12-23 11:00:00,79.28,79.28,79.09,79.24,74238.0,79.28,79.28,79.09,79.24,74238.0
2019-12-23 11:30:00,79.23,79.23,79.09,79.15,42870.0,79.23,79.23,79.09,79.15,42870.0
2019-12-23 12:00:00,79.17,79.22,79.1,79.13,44085.0,79.17,79.22,79.1,79.13,44085.0
2019-12-23 12:30:00,79.15,79.25,79.11,79.15,40332.0,79.15,79.25,79.11,79.15,40332.0
2019-12-23 13:00:00,79.17,79.36,79.17,79.34,59157.0,79.17,79.36,79.17,79.34,59157.0
2019-12-23 13:30:00,79.33,79.5,79.32,79.35,71586.0,79.33,79.5,79.32,79.35,71586.0
2019-12-23 14:00:00,79.31,79.39,79.27,79.36,59721.0,79.31,79.39,79.27,79.36,59721.0
2019-12-23 14:30:00,79.37,79.41,79.19,79.19,76974.0,79.37,79.41,79.19,79.19,76974.0
2019-12-23 15:00:00,79.2,79.22,79.07,79.1,59190.0,79.2,79.22,79.07,79.1,59190.0
2019-12-23 15:30:00,79.1,79.14,78.9,79.12,337851.0,79.1,79.14,78.9,79.12,337851.0
2019-12-24 09:30:00,79.12,79.21,78.54,78.66,142755.0,79.12,79.21,78.54,78.66,142755.0
2019-12-24 10:00:00,78.72,78.75,78.39,78.6,19947.0,78.72,78.75,78.39,78.6,19947.0
2019-12-24 10:30:00,78.6,78.66,78.34,78.45,42243.0,78.6,78.66,78.34,78.45,42243.0
2019-12-24 11:00:00,78.41,78.49,78.24,78.34,74694.0,78.41,78.49,78.24,78.34,74694.0
2019-12-24 11:30:00,78.32,78.59,78.21,78.52,53982.0,78.32,78.59,78.21,78.52,53982.0
2019-12-24 12:00:00,78.5,78.56,78.42,78.45,41838.0,78.5,78.56,78.42,78.45,41838.0
2019-12-24 12:30:00,78.48,78.59,78.37,78.59,117330.0,78.48,78.59,78.37,78.59,117330.0
2019-12-26 09:30:00,78.65,78.84,78.47,78.68,56355.0,78.65,78.84,78.47,78.68,56355.0
2019-12-26 10:00:00,78.74,78.79,78.48,78.61,147990.0,78.74,78.79,78.48,78.61,147990.0
2019-12-26 10:30:00,78.6,78.64,78.29,78.3,120930.0,78.6,78.64,78.29,78.3,120930.0
2019-12-26 11:00:00,78.32,78.4,78.16,78.21,27750.0,78.32,78.4,78.16,78.21,27750.0
2019-12-26 11:30:00,78.22,78.28,78.06,78.15,57726.0,78.22,78.28,78.06,78.15,57726.0
2019-12-26 12:00:00,78.15,78.17,78.06,78.13,74610.0,78.15,78.17,78.06,78.13,74610.0
2019-12-26 12:30:00,78.13,78.41,78.12,78.34,130050.0,78.13,78.41,78.12,78.34,130050.0
2019-12-26 13:00:00,78.36,78.59,78.35,78.52,88962.0,78.36,78.59,78.35,78.52,88962.0
2019-12-26 13:30:00,78.49,78.51,78.33,78.35,21063.0,78.49,78.51,78.33,78.35,21063.0
2019-12-26 14:00:00,78.37,78.39,78.21,78.25,10506.0,78.37,78.39,78.21,78.25,10506.0
2019-12-26 14:30:00,78.23,78.41,78.23,78.36,70608.0,78.23,78.41,78.23,78.36,70608.0
2019-12-26 15:00:00,78.36,78.43,78.23,78.32,135702.0,78.36,78.43,78.23,78.32,135702.0
2019-12-26 15:30:00,78.31,78.59,78.24,78.57,365847.0,78.31,78.59,78.24,78.57,365847.0
2019-12-27 09:30:00,78.68,78.87,78.4,78.59,92127.0,78.68,78.87,78.4,78.59,92127.0
2019-12-27 10:00:00,78.58,78.79,78.57,78.7,32937.0,78.58,78.79,78.57,78.7,32937.0
2019-12-27 10:30:00,78.69,78.76,78.45,78.56,40302.0,78.69,78.76,78.45,78.56,40302.0
2019-12-27 11:00:00,78.61,78.62,78.45,78.6,29196.0,78.61,78.62,78.45,78.6,29196.0
2019-12-27 11:30:00,78.59,78.71,78.59,78.63,43410.0,78.59,78.71,78.59,78.63,43410.0
2019-12-27 12:00:00,78.63,78.66,78.45,78.47,28380.0,78.63,78.66,78.45,78.47,28380.0
2019-12-27 12:30:00,78.47,78.65,78.45,78.62,26775.0,78.47,78.65,78.45,78.62,26775.0
2019-12-27 13:00:00,78.63,78.67,78.37,78.37,28650.0,78.63,78.67,78.37,78.37,28650.0
2019-12-27 13:30:00,78.38,78.45,78.24,78.27,59049.0,78.38,78.45,78.24,78.27,59049.0
2019-12-27 14:00:00,78.25,78.43,78.16,78.41,161583.0,78.25,78.43,78.16,78.41,161583.0
2019-12-27 14:30:00,78.4,78.4,78.29,78.33,39201.0,78.4,78.4,78.29,78.33,39201.0
2019-12-27 15:00:00,78.34,78.34,78.21,78.21,36969.0,78.34,78.34,78.21,78.21,36969.0
2019-12-27 15:30:00,78.22,78.27,78.0,78.2,231081.0,78.22,78.27,78.0,78.2,231081.0
2019-12-30 09:30:00,78.31,78.53,77.67,77.85,248703.0,78.31,78.53,77.67,77.85,248703.0
2019-12-30 10:00:00,77.99,78.18,77.46,77.54,87099.0,77.99,78.18,77.46,77.54,87099.0
2019-12-30 10:30:00,77.58,77.72,77.36,77.37,86526.0,77.58,77.72,77.36,77.37,86526.0
2019-12-30 11:00:00,77.41,77.53,77.18,77.5,117732.0,77.41,77.53,77.18,77.5,117732.0
2019-12-30 11:30:00,77.49,77.58,77.31,77.33,81843.0,77.49,77.58,77.31,77.33,81843.0
2019-12-30 12:00:00,77.33,77.46,77.3,77.43,52677.0,77.33,77.46,77.3,77.43,52677.0
2019-12-30 12:30:00,77.45,77.48,77.32,77.39,62241.0,77.45,77.48,77.32,77.39,62241.0
2019-12-30 13:00:00,77.38,77.4,77.29,77.33,47664.0,77.38,77.4,77.29,77.33,47664.0
2019-12-30 13:30:00,77.32,77.37,77.17,77.3,162840.0,77.32,77.37,77.17,77.3,162840.0
2019-12-30 14:00:00,77.32,77.37,77.12,77.18,75681.0,77.32,77.37,77.12,77.18,75681.0
2019-12-30 14:30:00,77.2,77.29,77.12,77.23,77028.0,77.2,77.29,77.12,77.23,77028.0
2019-12-30 15:00:00,77.23,77.4,77.2,77.37,108798.0,77.23,77.4,77.2,77.37,108798.0
2019-12-30 15:30:00,77.37,77.5,77.28,77.47,314535.0,77.37,77.5,77.28,77.47,314535.0
2019-12-31 09:30:00,77.34,77.84,77.0,77.53,86508.0,77.34,77.84,77.0,77.53,86508.0
2019-12-31 10:00:00,77.6,77.79,77.29,77.32,49659.0,77.6,77.79,77.29,77.32,49659.0
2019-12-31 10:30:00,77.29,77.6,77.25,77.5,72027.0,77.29,77.6,77.25,77.5,72027.0
2019-12-31 11:00:00,77.52,77.64,77.4,77.4,53973.0,77.52,77.64,77.4,77.4,53973.0
2019-12-31 11:30:00,77.38,77.58,77.32,77.49,79758.0,77.38,77.58,77.32,77.49,79758.0
2019-12-31 12:00:00,77.45,77.62,77.37,77.42,40710.0,77.45,77.62,77.37,77.42,40710.0
2019-12-31 12:30:00,77.43,77.46,77.28,77.41,36765.0,77.43,77.46,77.28,77.41,36765.0
2019-12-31 13:00:00,77.42,77.53,77.38,77.44,35730.0,77.42,77.53,77.38,77.44,35730.0
2019-12-31 13:30:00,77.49,77.61,77.47,77.54,34380.0,77.49,77.61,77.47,77.54,34380.0
2019-12-31 14:00:00,77.52,77.52,77.29,77.45,55683.0,77.52,77.52,77.29,77.45,55683.0
2019-12-31 14:30:00,77.47,77.58,77.43,77.48,53826.0,77.47,77.58,77.43,77.48,53826.0
2019-12-31 15:00:00,77.45,77.56,77.4,77.52,120159.0,77.45,77.56,77.4,77.52,120159.0
2019-12-31 15:30:00,77.52,77.77,77.5,77.73,366525.0,77.52,77.77,77.5,77.73,366525.0
2020-01-02 09:30:00,76.81,77.92,76.63,77.78,452802.0,76.81,77.92,76.63,77.78,452802.0
2020-01-02 10:00:00,77.85,77.9,77.35,77.49,287799.0,77.85,77.9,77.35,77.49,287799.0
2020-01-02 10:30:00,77.51,77.51,77.26,77.44,104487.0,77.51,77.51,77.26,77.44,104487.0
2020-01-02 11:00:00,77.46,77.58,77.11,77.15,226653.0,77.46,77.58,77.11,77.15,226653.0
2020-01-02 11:30:00,77.12,77.13,76.79,76.94,111144.0,77.12,77.13,76.79,76.94,111144.0
2020-01-02 12:00:00,76.96,76.99,76.83,76.92,105645.0,76.96,76.99,76.83,76.92,105645.0
2020-01-02 12:30:00,76.91,77.07,76.84,77.01,99918.0,76.91,77.07,76.84,77.01,99918.0
2020-01-02 13:00:00,77.03,77.07,76.96,77.05,78450.0,77.03,77.07,76.96,77.05,78450.0
2020-01-02 13:30:00,77.07,77.29,76.99,77.13,164043.0,77.07,77.29,76.99,77.13,164043.0
2020-01-02 14:00:00,77.16,77.53,77.11,77.48,477948.0,77.16,77.53,77.11,77.48,477948.0
2020-01-02 14:30:00,77.48,77.59,77.46,77.47,141885.0,77.48,77.59,77.46,77.47,141885.0
2020-01-02 15:00:00,77.5,77.59,77.46,77.5,191805.0,77.5,77.59,77.46,77.5,191805.0
2020-01-02 15:30:00,77.5,77.53,77.36,77.5,485931.0,77.5,77.53,77.36,77.5,485931.0
2020-01-03 09:30:00,76.17,77.14,76.11,76.74,236793.0,76.17,77.14,76.11,76.74,236793.0
2020-01-03 10:00:00,76.71,76.86,76.41,76.84,155136.0,76.71,76.86,76.41,76.84,155136.0
2020-01-03 10:30:00,76.85,77.23,76.76,76.92,142260.0,76.85,77.23,76.76,76.92,142260.0
2020-01-03 11:00:00,76.94,77.08,76.7,77.04,108396.0,76.94,77.08,76.7,77.04,108396.0
2020-01-03 11:30:00,77.04,77.33,76.98,77.32,98883.0,77.04,77.33,76.98,77.32,98883.0
2020-01-03 12:00:00,77.33,77.5,77.31,77.38,84351.0,77.33,77.5,77.31,77.38,84351.0
2020-01-03 12:30:00,77.39,77.5,77.31,77.31,66573.0,77.39,77.5,77.31,77.31,66573.0
2020-01-03 13:00:00,77.32,77.47,77.31,77.38,50934.0,77.32,77.47,77.31,77.38,50934.0
2020-01-03 13:30:00,77.39,77.41,77.01,77.18,54843.0,77.39,77.41,77.01,77.18,54843.0
2020-01-03 14:00:00,77.2,77.27,76.96,77.27,84624.0,77.2,77.27,76.96,77.27,84624.0
2020-01-03 14:30:00,77.25,77.34,77.13,77.3,55290.0,77.25,77.34,77.13,77.3,55290.0
2020-01-03 15:00:00,77.32,77.48,77.16,77.2,101508.0,77.32,77.48,77.16,77.2,101508.0
2020-01-03 15:30:00,77.2,77.36,77.12,77.23,361635.0,77.2,77.36,77.12,77.23,361635.0
2020-01-06 09:30:00,76.98,77.23,76.67,77.04,222948.0,76.98,77.23,76.67,77.04,222948.0
2020-01-06 10:00:00,77.01,77.3,76.89,77.27,189909.0,77.01,77.3,76.89,77.27,189909.0
2020-01-06 10:30:00,77.28,77.78,77.21,77.69,168003.0,77.28,77.78,77.21,77.69,168003.0
2020-01-06 11:00:00,77.71,77.76,77.5,77.73,180951.0,77.71,77.76,77.5,77.73,180951.0
2020-01-06 11:30:00,77.72,77.8,77.6,77.75,60705.0,77.72,77.8,77.6,77.75,60705.0
2020-01-06 12:00:00,77.75,77.78,77.58,77.72,98142.0,77.75,77.78,77.58,77.72,98142.0
2020-01-06 12:30:00,77.72,77.95,77.72,77.93,49131.0,77.72,77.95,77.72,77.93,49131.0
2020-01-06 13:00:00,77.93,78.05,77.91,77.96,50538.0,77.93,78.05,77.91,77.96,50538.0
2020-01-06 13:30:00,77.96,78.13,77.94,78.05,70023.0,77.96,78.13,77.94,78.05,70023.0
2020-01-06 14:00:00,78.04,78.24,78.0,78.19,101394.0,78.04,78.24,78.0,78.19,101394.0
2020-01-06 14:30:00,78.19,78.35,78.1,78.3,87861.0,78.19,78.35,78.1,78.3,87861.0
2020-01-06 15:00:00,78.3,78.35,78.1,78.11,111933.0,78.3,78.35,78.1,78.11,111933.0
2020-01-06 15:30:00,78.1,78.31,77.99,78.26,420315.0,78.1,78.31,77.99,78.26,420315.0
2020-01-07 09:30:00,78.08,78.6,77.97,78.13,189975.0,78.08,78.6,77.97,78.13,189975.0
2020-01-07 10:00:00,78.17,78.27,77.8,77.93,82752.0,78.17,78.27,77.8,77.93,82752.0
2020-01-07 10:30:00,77.96,78.31,77.91,78.17,126141.0,77.96,78.31,77.91,78.17,126141.0
2020-01-07 11:00:00,78.16,78.28,78.01,78.24,41103.0,78.16,78.28,78.01,78.24,41103.0
2020-01-07 11:30:00,78.24,78.28,78.05,78.09,49596.0,78.24,78.28,78.05,78.09,49596.0
2020-01-07 12:00:00,78.1,78.36,78.09,78.33,57318.0,78.1,78.36,78.09,78.33,57318.0
2020-01-07 12:30:00,78.32,78.35,78.14,78.25,62658.0,78.32,78.35,78.14,78.25,62658.0
2020-01-07 13:00:00,78.26,78.28,78.0,78.02,83778.0,78.26,78.28,78.0,78.02,83778.0
2020-01-07 13:30:00,77.98,78.04,77.8,77.87,52212.0,77.98,78.04,77.8,77.87,52212.0
2020-01-07 14:00:00,77.86,77.86,77.38,77.47,94707.0,77.86,77.86,77.38,77.47,94707.0
2020-01-07 14:30:00,77.49,77.68,77.49,77.64,393585.0,77.49,77.68,77.49,77.64,393585.0
2020-01-07 15:00:00,77.67,77.73,77.56,77.7,96435.0,77.67,77.73,77.56,77.7,96435.0
2020-01-07 15:30:00,77.72,77.74,77.57,77.7,303522.0,77.72,77.74,77.57,77.7,303522.0
2020-01-08 09:30:00,78.0,78.0,77.17,77.36,305265.0,78.0,78.0,77.17,77.36,305265.0
2020-01-08 10:00:00,77.36,77.4,77.06,77.06,127959.0,77.36,77.4,77.06,77.06,127959.0
2020-01-08 10:30:00,77.04,77.08,76.7,76.76,222354.0,77.04,77.08,76.7,76.76,222354.0
2020-01-08 11:00:00,76.75,77.36,76.61,77.29,221538.0,76.75,77.36,76.61,77.29,221538.0
2020-01-08 11:30:00,77.27,77.35,76.94,77.27,162306.0,77.27,77.35,76.94,77.27,162306.0
2020-01-08 12:00:00,77.27,77.54,77.26,77.41,158763.0,77.27,77.54,77.26,77.41,158763.0
2020-01-08 12:30:00,77.41,77.43,77.29,77.3,114738.0,77.41,77.43,77.29,77.3,114738.0
2020-01-08 13:00:00,77.32,77.34,77.18,77.2,80592.0,77.32,77.34,77.18,77.2,80592.0
2020-01-08 13:30:00,77.2,77.34,77.18,77.19,132864.0,77.2,77.34,77.18,77.19,132864.0
2020-01-08 14:00:00,77.2,77.47,77.2,77.29,165894.0,77.2,77.47,77.2,77.29,165894.0
2020-01-08 14:30:00,77.29,77.31,77.12,77.26,149943.0,77.29,77.31,77.12,77.26,149943.0
2020-01-08 15:00:00,77.3,77.35,77.27,77.27,207294.0,77.3,77.35,77.27,77.27,207294.0
2020-01-08 15:30:00,77.27,77.33,77.11,77.15,682863.0,77.27,77.33,77.11,77.15,682863.0
2020-01-09 09:30:00,77.64,78.0,77.36,77.96,357972.0,77.64,78.0,77.36,77.96,357972.0
2020-01-09 10:00:00,78.0,78.12,77.89,78.08,260442.0,78.0,78.12,77.89,78.08,260442.0
2020-01-09 10:30:00,78.12,78.55,78.11,78.53,404880.0,78.12,78.55,78.11,78.53,404880.0
2020-01-09 11:00:00,78.53,78.53,78.1,78.11,166917.0,78.53,78.53,78.1,78.11,166917.0
2020-01-09 11:30:00,78.13,78.36,78.11,78.28,153303.0,78.13,78.36,78.11,78.28,153303.0
2020-01-09 12:00:00,78.29,78.34,78.05,78.05,90675.0,78.29,78.34,78.05,78.05,90675.0
2020-01-09 12:30:00,78.03,78.04,77.67,77.8,137310.0,78.03,78.04,77.67,77.8,137310.0
2020-01-09 13:00:00,77.79,77.85,77.64,77.81,95040.0,77.79,77.85,77.64,77.81,95040.0
2020-01-09 13:30:00,77.85,78.09,77.85,78.06,131811.0,77.85,78.09,77.85,78.06,131811.0
2020-01-09 14:00:00,78.07,78.1,77.89,77.93,115122.0,78.07,78.1,77.89,77.93,115122.0
2020-01-09 14:30:00,77.93,78.11,77.78,78.09,167838.0,77.93,78.11,77.78,78.09,167838.0
2020-01-09 15:00:00,78.09,78.1,77.87,77.91,101976.0,78.09,78.1,77.87,77.91,101976.0
2020-01-09 15:30:00,77.92,78.0,77.73,77.97,374676.0,77.92,78.0,77.73,77.97,374676.0
2020-01-10 09:30:00,78.56,78.67,78.1,78.52,261720.0,78.56,78.67,78.1,78.52,261720.0
2020-01-10 10:00:00,78.5,78.53,77.55,77.66,109935.0,78.5,78.53,77.55,77.66,109935.0
2020-01-10 10:30:00,77.7,77.82,77.58,77.79,71238.0,77.7,77.82,77.58,77.79,71238.0
2020-01-10 11:00:00,77.77,78.04,77.74,77.91,57837.0,77.77,78.04,77.74,77.91,57837.0
2020-01-10 11:30:00,77.89,78.25,77.81,78.23,222180.0,77.89,78.25,77.81,78.23,222180.0
2020-01-10 12:00:00,78.23,78.25,78.02,78.15,97056.0,78.23,78.25,78.02,78.15,97056.0
2020-01-10 12:30:00,78.14,78.2,78.05,78.08,121749.0,78.14,78.2,78.05,78.08,121749.0
2020-01-10 13:00:00,78.09,78.28,78.09,78.12,124674.0,78.09,78.28,78.09,78.12,124674.0
2020-01-10 13:30:00,78.12,78.18,78.05,78.11,83076.0,78.12,78.18,78.05,78.11,83076.0
2020-01-10 14:00:00,78.11,78.16,77.95,78.0,92898.0,78.11,78.16,77.95,78.0,92898.0
2020-01-10 14:30:00,78.02,78.02,77.76,77.8,107559.0,78.02,78.02,77.76,77.8,107559.0
2020-01-10 15:00:00,77.79,77.86,77.56,77.57,152484.0,77.79,77.86,77.56,77.57,152484.0
2020-01-10 15:30:00,77.54,77.76,77.45,77.62,318486.0,77.54,77.76,77.45,77.62,318486.0
2020-01-13 09:30:00,77.83,78.27,77.65,78.04,196080.0,77.83,78.27,77.65,78.04,196080.0
2020-01-13 10:00:00,78.06,78.14,77.83,77.97,77694.0,78.06,78.14,77.83,77.97,77694.0
2020-01-13 10:30:00,78.0,78.06,77.83,77.95,70380.0,78.0,78.06,77.83,77.95,70380.0
2020-01-13 11:00:00,77.93,77.93,77.55,77.64,109614.0,77.93,77.93,77.55,77.64,109614.0
2020-01-13 11:30:00,77.67,77.7,77.51,77.66,138951.0,77.67,77.7,77.51,77.66,138951.0
2020-01-13 12:00:00,77.65,77.88,77.65,77.88,78024.0,77.65,77.88,77.65,77.88,78024.0
2020-01-13 12:30:00,77.88,77.93,77.74,77.76,98772.0,77.88,77.93,77.74,77.76,98772.0
2020-01-13 13:00:00,77.78,78.08,77.74,77.91,65379.0,77.78,78.08,77.74,77.91,65379.0
2020-01-13 13:30:00,77.92,77.95,77.63,77.63,65967.0,77.92,77.95,77.63,77.63,65967.0
2020-01-13 14:00:00,77.62,77.92,77.62,77.92,101712.0,77.62,77.92,77.62,77.92,101712.0
2020-01-13 14:30:00,77.92,77.98,77.67,77.81,123174.0,77.92,77.98,77.67,77.81,123174.0
2020-01-13 15:00:00,77.84,77.89,77.78,77.79,88602.0,77.84,77.89,77.78,77.79,88602.0
2020-01-13 15:30:00,77.79,77.94,77.73,77.8,373629.0,77.79,77.94,77.73,77.8,373629.0
2020-01-14 09:30:00,77.98,78.39,77.7,78.06,241797.0,77.98,78.39,77.7,78.06,241797.0
2020-01-14 10:00:00,78.01,78.59,77.91,78.52,276738.0,78.01,78.59,77.91,78.52,276738.0
2020-01-14 10:30:00,78.56,78.57,78.19,78.23,113742.0,78.56,78.57,78.19,78.23,113742.0
2020-01-14 11:00:00,78.25,78.46,78.18,78.45,85380.0,78.25,78.46,78.18,78.45,85380.0
2020-01-14 11:30:00,78.44,78.45,78.25,78.25,74910.0,78.44,78.45,78.25,78.25,74910.0
2020-01-14 12:00:00,78.25,78.44,78.22,78.38,70056.0,78.25,78.44,78.22,78.38,70056.0
2020-01-14 12:30:00,78.39,78.48,78.39,78.44,56472.0,78.39,78.48,78.39,78.44,56472.0
2020-01-14 13:00:00,78.46,78.67,78.45,78.6,79827.0,78.46,78.67,78.45,78.6,79827.0
2020-01-14 13:30:00,78.62,78.62,78.38,78.52,113100.0,78.62,78.62,78.38,78.52,113100.0
2020-01-14 14:00:00,78.45,78.84,78.45,78.82,258951.0,78.45,78.84,78.45,78.82,258951.0
2020-01-14 14:30:00,78.81,78.85,78.58,78.61,109467.0,78.81,78.85,78.58,78.61,109467.0
2020-01-14 15:00:00,78.61,78.68,78.42,78.44,94758.0,78.61,78.68,78.42,78.44,94758.0
2020-01-14 15:30:00,78.45,78.81,78.43,78.67,385923.0,78.45,78.81,78.43,78.67,385923.0
2020-01-15 09:30:00,78.67,79.01,78.38,78.81,180543.0,78.67,79.01,78.38,78.81,180543.0
2020-01-15 10:00:00,78.81,78.91,78.64,78.82,148656.0,78.81,78.91,78.64,78.82,148656.0
2020-01-15 10:30:00,78.81,79.17,78.8,79.07,93564.0,78.81,79.17,78.8,79.07,93564.0
2020-01-15 11:00:00,79.11,79.31,79.04,79.22,105510.0,79.11,79.31,79.04,79.22,105510.0
2020-01-15 11:30:00,79.24,79.25,78.79,78.79,86688.0,79.24,79.25,78.79,78.79,86688.0
2020-01-15 12:00:00,78.81,78.9,78.77,78.9,43794.0,78.81,78.9,78.77,78.9,43794.0
2020-01-15 12:30:00,78.92,79.0,78.83,78.86,34875.0,78.92,79.0,78.83,78.86,34875.0
2020-01-15 13:00:00,78.88,78.96,78.84,78.86,36609.0,78.88,78.96,78.84,78.86,36609.0
2020-01-15 13:30:00,78.86,79.0,78.79,78.92,55002.0,78.86,79.0,78.79,78.92,55002.0
2020-01-15 14:00:00,78.9,79.17,78.9,79.14,82233.0,78.9,79.17,78.9,79.14,82233.0
2020-01-15 14:30:00,79.15,79.18,78.98,79.01,59679.0,79.15,79.18,78.98,79.01,59679.0
2020-01-15 15:00:00,79.0,79.0,78.74,78.81,107820.0,79.0,79.0,78.74,78.81,107820.0
2020-01-15 15:30:00,78.83,78.98,78.75,78.93,288159.0,78.83,78.98,78.75,78.93,288159.0
2020-01-16 09:30:00,79.46,79.83,79.07,79.38,161259.0,79.46,79.83,79.07,79.38,161259.0
2020-01-16 10:00:00,79.35,79.38,78.86,78.98,95208.0,79.35,79.38,78.86,78.98,95208.0
2020-01-16 10:30:00,79.0,79.13,78.82,78.88,53712.0,79.0,79.13,78.82,78.88,53712.0
2020-01-16 11:00:00,78.91,78.94,78.52,78.68,62514.0,78.91,78.94,78.52,78.68,62514.0
2020-01-16 11:30:00,78.67,78.72,78.54,78.64,36132.0,78.67,78.72,78.54,78.64,36132.0
2020-01-16 12:00:00,78.66,78.78,78.59,78.78,90003.0,78.66,78.78,78.59,78.78,90003.0
2020-01-16 12:30:00,78.78,79.0,78.76,78.95,41220.0,78.78,79.0,78.76,78.95,41220.0
2020-01-16 13:00:00,78.95,79.14,78.95,79.1,36339.0,78.95,79.14,78.95,79.1,36339.0
2020-01-16 13:30:00,79.08,79.33,79.08,79.26,34401.0,79.08,79.33,79.08,79.26,34401.0
2020-01-16 14:00:00,79.25,79.35,79.16,79.31,69240.0,79.25,79.35,79.16,79.31,69240.0
2020-01-16 14:30:00,79.31,79.42,79.29,79.33,94197.0,79.31,79.42,79.29,79.33,94197.0
2020-01-16 15:00:00,79.33,79.38,79.24,79.29,89910.0,79.33,79.38,79.24,79.29,89910.0
2020-01-16 15:30:00,79.29,79.57,79.29,79.54,267174.0,79.29,79.57,79.29,79.54,267174.0
2020-01-17 09:30:00,79.94,79.99,79.39,79.94,417921.0,79.94,79.99,79.39,79.94,417921.0
2020-01-17 10:00:00,79.86,79.88,79.61,79.69,69276.0,79.86,79.88,79.61,79.69,69276.0
2020-01-17 10:30:00,79.7,79.82,79.6,79.74,77688.0,79.7,79.82,79.6,79.74,77688.0
2020-01-17 11:00:00,79.74,79.74,79.34,79.47,96099.0,79.74,79.74,79.34,79.47,96099.0
2020-01-17 11:30:00,79.47,79.55,79.39,79.51,82701.0,79.47,79.55,79.39,79.51,82701.0
2020-01-17 12:00:00,79.51,79.62,79.46,79.59,83493.0,79.51,79.62,79.46,79.59,83493.0
2020-01-17 12:30:00,79.59,79.59,79.41,79.46,58095.0,79.59,79.59,79.41,79.46,58095.0
2020-01-17 13:00:00,79.46,79.54,79.42,79.49,60816.0,79.46,79.54,79.42,79.49,60816.0
2020-01-17 13:30:00,79.5,79.73,79.43,79.71,202488.0,79.5,79.73,79.43,79.71,202488.0
2020-01-17 14:00:00,79.71,79.86,79.5,79.51,231060.0,79.71,79.86,79.5,79.51,231060.0
2020-01-17 14:30:00,79.52,79.57,79.44,79.49,248088.0,79.52,79.57,79.44,79.49,248088.0
2020-01-17 15:00:00,79.49,79.59,79.46,79.54,215091.0,79.49,79.59,79.46,79.54,215091.0
2020-01-17 15:30:00,79.53,79.62,79.46,79.49,407940.0,79.53,79.62,79.46,79.49,407940.0
2020-01-21 09:30:00,79.55,81.1,79.49,80.42,260262.0,79.55,81.1,79.49,80.42,260262.0
2020-01-21 10:00:00,80.41,80.61,80.3,80.58,168003.0,80.41,80.61,80.3,80.58,168003.0
2020-01-21 10:30:00,80.59,80.69,80.36,80.36,184203.0,80.59,80.69,80.36,80.36,184203.0
2020-01-21 11:00:00,80.36,80.72,80.36,80.67,74085.0,80.36,80.72,80.36,80.67,74085.0
2020-01-21 11:30:00,80.66,80.77,80.52,80.55,53706.0,80.66,80.77,80.52,80.55,53706.0
2020-01-21 12:00:00,80.51,80.71,80.49,80.67,64272.0,80.51,80.71,80.49,80.67,64272.0
2020-01-21 12:30:00,80.67,80.68,80.43,80.53,72387.0,80.67,80.68,80.43,80.53,72387.0
2020-01-21 13:00:00,80.57,80.65,80.49,80.51,32007.0,80.57,80.65,80.49,80.51,32007.0
2020-01-21 13:30:00,80.49,80.56,80.35,80.54,56805.0,80.49,80.56,80.35,80.54,56805.0
2020-01-21 14:00:00,80.53,80.73,80.48,80.69,38565.0,80.53,80.73,80.48,80.69,38565.0
2020-01-21 14:30:00,80.69,80.85,80.56,80.82,67692.0,80.69,80.85,80.56,80.82,67692.0
2020-01-21 15:00:00,80.83,80.91,80.74,80.8,82383.0,80.83,80.91,80.74,80.8,82383.0
2020-01-21 15:30:00,80.79,80.8,80.57,80.72,258120.0,80.79,80.8,80.57,80.72,258120.0
2020-01-22 09:30:00,81.16,81.5,80.95,81.49,138684.0,81.16,81.5,80.95,81.49,138684.0
2020-01-22 10:00:00,81.49,81.9,81.38,81.74,200952.0,81.49,81.9,81.38,81.74,200952.0
2020-01-22 10:30:00,81.75,81.84,81.4,81.47,231357.0,81.75,81.84,81.4,81.47,231357.0
2020-01-22 11:00:00,81.51,81.58,81.15,81.18,128223.0,81.51,81.58,81.15,81.18,128223.0
2020-01-22 11:30:00,81.18,81.61,81.18,81.54,105402.0,81.18,81.61,81.18,81.54,105402.0
2020-01-22 12:00:00,81.56,81.68,81.37,81.64,105414.0,81.56,81.68,81.37,81.64,105414.0
2020-01-22 12:30:00,81.66,81.72,81.48,81.67,92397.0,81.66,81.72,81.48,81.67,92397.0
2020-01-22 13:00:00,81.68,81.71,81.56,81.62,98610.0,81.68,81.71,81.56,81.62,98610.0
2020-01-22 13:30:00,81.61,81.71,81.55,81.56,81069.0,81.61,81.71,81.55,81.56,81069.0
2020-01-22 14:00:00,81.55,81.69,81.51,81.61,130293.0,81.55,81.69,81.51,81.61,130293.0
2020-01-22 14:30:00,81.6,81.69,81.54,81.57,85071.0,81.6,81.69,81.54,81.57,85071.0
2020-01-22 15:00:00,81.57,81.6,81.18,81.19,107760.0,81.57,81.6,81.18,81.19,107760.0
2020-01-22 15:30:00,81.19,81.27,80.97,81.0,502980.0,81.19,81.27,80.97,81.0,502980.0
2020-01-23 09:30:00,80.5,80.8,77.21,77.89,1257174.0,80.5,80.8,77.21,77.89,1257174.0
2020-01-23 10:00:00,77.84,77.94,77.15,77.65,444510.0,77.84,77.94,77.15,77.65,444510.0
2020-01-23 10:30:00,77.7,77.76,77.14,77.28,543549.0,77.7,77.76,77.14,77.28,543549.0
2020-01-23 11:00:00,77.29,77.31,76.17,76.44,497937.0,77.29,77.31,76.17,76.44,497937.0
2020-01-23 11:30:00,76.48,76.79,76.28,76.6,389187.0,76.48,76.79,76.28,76.6,389187.0
2020-01-23 12:00:00,76.65,76.74,76.51,76.53,350280.0,76.65,76.74,76.51,76.53,350280.0
2020-01-23 12:30:00,76.53,76.88,76.31,76.76,503478.0,76.53,76.88,76.31,76.76,503478.0
2020-01-23 13:00:00,76.76,76.85,76.34,76.47,400989.0,76.76,76.85,76.34,76.47,400989.0
2020-01-23 13:30:00,76.46,76.97,76.42,76.77,192396.0,76.46,76.97,76.42,76.77,192396.0
2020-01-23 14:00:00,76.78,76.8,76.51,76.69,227013.0,76.78,76.8,76.51,76.69,227013.0
2020-01-23 14:30:00,76.7,76.89,76.57,76.64,309444.0,76.7,76.89,76.57,76.64,309444.0
2020-01-23 15:00:00,76.64,76.81,76.57,76.79,373500.0,76.64,76.81,76.57,76.79,373500.0
2020-01-23 15:30:00,76.78,77.21,76.76,77.05,1030809.0,76.78,77.21,76.76,77.05,1030809.0
2020-01-24 09:30:00,77.38,77.7,76.89,77.15,293367.0,77.38,77.7,76.89,77.15,293367.0
2020-01-24 10:00:00,77.18,77.67,77.18,77.43,249294.0,77.18,77.67,77.18,77.43,249294.0
2020-01-24 10:30:00,77.39,78.02,77.34,77.66,186747.0,77.39,78.02,77.34,77.66,186747.0
2020-01-24 11:00:00,77.63,78.0,77.4,77.6,223392.0,77.63,78.0,77.4,77.6,223392.0
2020-01-24 11:30:00,77.66,77.71,77.4,77.4,142341.0,77.66,77.71,77.4,77.4,142341.0
2020-01-24 12:00:00,77.41,77.41,76.97,77.17,162462.0,77.41,77.41,76.97,77.17,162462.0
2020-01-24 12:30:00,77.21,77.34,77.06,77.08,189456.0,77.21,77.34,77.06,77.08,189456.0
2020-01-24 13:00:00,77.08,77.08,76.82,76.92,153420.0,77.08,77.08,76.82,76.92,153420.0
2020-01-24 13:30:00,76.88,76.88,76.48,76.59,178800.0,76.88,76.88,76.48,76.59,178800.0
2020-01-24 14:00:00,76.61,76.66,76.37,76.43,197166.0,76.61,76.66,76.37,76.43,197166.0
2020-01-24 14:30:00,76.45,76.65,76.42,76.61,176802.0,76.45,76.65,76.42,76.61,176802.0
2020-01-24 15:00:00,76.62,76.86,76.57,76.68,494280.0,76.62,76.86,76.57,76.68,494280.0
2020-01-24 15:30:00,76.69,76.85,76.46,76.82,805812.0,76.69,76.85,76.46,76.82,805812.0
2020-01-27 09:30:00,75.66,76.43,75.2,75.24,543114.0,75.66,76.43,75.2,75.24,543114.0
2020-01-27 10:00:00,75.23,75.71,74.91,75.67,583851.0,75.23,75.71,74.91,75.67,583851.0
2020-01-27 10:30:00,75.71,75.92,75.59,75.7,164526.0,75.71,75.92,75.59,75.7,164526.0
2020-01-27 11:00:00,75.71,76.04,75.66,75.91,869457.0,75.71,76.04,75.66,75.91,869457.0
2020-01-27 11:30:00,75.94,76.43,75.9,76.37,435018.0,75.94,76.43,75.9,76.37,435018.0
2020-01-27 12:00:00,76.38,76.51,76.29,76.45,121086.0,76.38,76.51,76.29,76.45,121086.0
2020-01-27 12:30:00,76.44,76.71,76.41,76.51,94992.0,76.44,76.71,76.41,76.51,94992.0
2020-01-27 13:00:00,76.52,76.78,76.51,76.6,108774.0,76.52,76.78,76.51,76.6,108774.0
2020-01-27 13:30:00,76.59,76.76,76.55,76.56,112854.0,76.59,76.76,76.55,76.56,112854.0
2020-01-27 14:00:00,76.56,76.56,76.25,76.45,177561.0,76.56,76.56,76.25,76.45,177561.0
2020-01-27 14:30:00,76.45,76.51,76.3,76.43,117999.0,76.45,76.51,76.3,76.43,117999.0
2020-01-27 15:00:00,76.42,76.72,76.42,76.59,153750.0,76.42,76.72,76.42,76.59,153750.0
2020-01-27 15:30:00,76.59,76.59,76.3,76.31,454242.0,76.59,76.59,76.3,76.31,454242.0
2020-01-28 09:30:00,76.43,76.67,75.72,76.61,315891.0,76.43,76.67,75.72,76.61,315891.0
2020-01-28 10:00:00,76.61,77.16,76.61,76.95,84000.0,76.61,77.16,76.61,76.95,84000.0
2020-01-28 10:30:00,76.97,77.21,76.65,77.15,130428.0,76.97,77.21,76.65,77.15,130428.0
2020-01-28 11:00:00,77.12,77.5,77.07,77.32,148989.0,77.12,77.5,77.07,77.32,148989.0
2020-01-28 11:30:00,77.33,77.47,77.3,77.41,72156.0,77.33,77.47,77.3,77.41,72156.0
2020-01-28 12:00:00,77.43,77.48,77.27,77.31,148734.0,77.43,77.48,77.27,77.31,148734.0
2020-01-28 12:30:00,77.29,77.31,77.13,77.27,71199.0,77.29,77.31,77.13,77.27,71199.0
2020-01-28 13:00:00,77.27,77.36,77.18,77.31,112608.0,77.27,77.36,77.18,77.31,112608.0
2020-01-28 13:30:00,77.3,77.54,77.22,77.48,161367.0,77.3,77.54,77.22,77.48,161367.0
2020-01-28 14:00:00,77.48,77.8,77.48,77.76,129909.0,77.48,77.8,77.48,77.76,129909.0
2020-01-28 14:30:00,77.76,77.98,77.75,77.83,141870.0,77.76,77.98,77.75,77.83,141870.0
2020-01-28 15:00:00,77.83,77.85,77.63,77.83,154872.0,77.83,77.85,77.63,77.83,154872.0
2020-01-28 15:30:00,77.84,77.91,77.59,77.64,565743.0,77.84,77.91,77.59,77.64,565743.0
2020-01-29 09:30:00,77.67,78.56,77.51,78.42,237849.0,77.67,78.56,77.51,78.42,237849.0
2020-01-29 10:00:00,78.39,78.69,78.07,78.35,246564.0,78.39,78.69,78.07,78.35,246564.0
2020-01-29 10:30:00,78.38,78.45,77.99,78.18,126435.0,78.38,78.45,77.99,78.18,126435.0
2020-01-29 11:00:00,78.2,78.33,77.95,78.25,461484.0,78.2,78.33,77.95,78.25,461484.0
2020-01-29 11:30:00,78.23,78.54,78.11,78.49,264858.0,78.23,78.54,78.11,78.49,264858.0
2020-01-29 12:00:00,78.52,78.62,78.48,78.49,229869.0,78.52,78.62,78.48,78.49,229869.0
2020-01-29 12:30:00,78.5,78.5,78.34,78.35,71937.0,78.5,78.5,78.34,78.35,71937.0
2020-01-29 13:00:00,78.35,78.43,78.27,78.34,185301.0,78.35,78.43,78.27,78.34,185301.0
2020-01-29 13:30:00,78.34,78.39,78.23,78.27,263760.0,78.34,78.39,78.23,78.27,263760.0
2020-01-29 14:00:00,78.23,78.36,78.11,78.27,83199.0,78.23,78.36,78.11,78.27,83199.0
2020-01-29 14:30:00,78.31,78.33,77.96,77.96,110568.0,78.31,78.33,77.96,77.96,110568.0
2020-01-29 15:00:00,77.98,78.03,77.75,77.86,168681.0,77.98,78.03,77.75,77.86,168681.0
2020-01-29 15:30:00,77.86,77.86,77.49,77.57,861189.0,77.86,77.86,77.49,77.57,861189.0
2020-01-30 09:30:00,76.81,77.58,76.47,77.51,247275.0,76.81,77.58,76.47,77.51,247275.0
2020-01-30 10:00:00,77.55,77.79,77.37,77.7,121236.0,77.55,77.79,77.37,77.7,121236.0
2020-01-30 10:30:00,77.67,77.68,77.37,77.38,87237.0,77.67,77.68,77.37,77.38,87237.0
2020-01-30 11:00:00,77.39,77.46,77.19,77.4,108444.0,77.39,77.46,77.19,77.4,108444.0
2020-01-30 11:30:00,77.39,77.41,77.17,77.18,76524.0,77.39,77.41,77.17,77.18,76524.0
2020-01-30 12:00:00,77.17,77.17,76.97,76.99,72105.0,77.17,77.17,76.97,76.99,72105.0
2020-01-30 12:30:00,76.98,77.05,76.85,77.0,73836.0,76.98,77.05,76.85,77.0,73836.0
2020-01-30 13:00:00,77.03,77.13,76.99,77.13,45147.0,77.03,77.13,76.99,77.13,45147.0
2020-01-30 13:30:00,77.16,77.29,77.1,77.23,91998.0,77.16,77.29,77.1,77.23,91998.0
2020-01-30 14:00:00,77.25,77.75,77.25,77.72,113805.0,77.25,77.75,77.25,77.72,113805.0
2020-01-30 14:30:00,77.71,77.83,77.46,77.61,113520.0,77.71,77.83,77.46,77.61,113520.0
2020-01-30 15:00:00,77.65,77.94,77.58,77.84,125253.0,77.65,77.94,77.58,77.84,125253.0
2020-01-30 15:30:00,77.83,78.17,77.81,78.04,471129.0,77.83,78.17,77.81,78.04,471129.0
2020-01-31 09:30:00,80.82,80.99,76.67,77.9,1081581.0,80.82,80.99,76.67,77.9,1081581.0
2020-01-31 10:00:00,78.03,78.11,76.71,76.8,511260.0,78.03,78.11,76.71,76.8,511260.0
2020-01-31 10:30:00,76.76,76.81,75.27,75.37,367836.0,76.76,76.81,75.27,75.37,367836.0
2020-01-31 11:00:00,75.41,75.51,73.94,73.94,579153.0,75.41,75.51,73.94,73.94,579153.0
2020-01-31 11:30:00,73.96,74.92,73.9,74.44,739701.0,73.96,74.92,73.9,74.44,739701.0
2020-01-31 12:00:00,74.45,74.48,73.9,74.13,631917.0,74.45,74.48,73.9,74.13,631917.0
2020-01-31 12:30:00,74.14,74.14,72.55,72.69,831528.0,74.14,74.14,72.55,72.69,831528.0
2020-01-31 13:00:00,72.73,73.08,71.72,72.68,701790.0,72.73,73.08,71.72,72.68,701790.0
2020-01-31 13:30:00,72.68,73.25,72.07,73.18,786849.0,72.68,73.25,72.07,73.18,786849.0
2020-01-31 14:00:00,73.22,73.42,72.96,73.27,391278.0,73.22,73.42,72.96,73.27,391278.0
2020-01-31 14:30:00,73.23,73.86,73.23,73.8,747654.0,73.23,73.86,73.23,73.8,747654.0
2020-01-31 15:00:00,73.82,73.92,73.06,73.25,542337.0,73.82,73.92,73.06,73.25,542337.0
2020-01-31 15:30:00,73.22,73.5,72.86,73.25,1361979.0,73.22,73.5,72.86,73.25,1361979.0
2020-02-03 09:30:00,73.17,74.61,73.11,74.39,1151724.0,73.17,74.61,73.11,74.39,1151724.0
2020-02-03 10:00:00,74.41,74.76,74.12,74.75,418005.0,74.41,74.76,74.12,74.75,418005.0
2020-02-03 10:30:00,74.71,74.72,73.74,73.75,468585.0,74.71,74.72,73.74,73.75,468585.0
2020-02-03 11:00:00,73.72,74.19,73.72,74.02,246030.0,73.72,74.19,73.72,74.02,246030.0
2020-02-03 11:30:00,74.03,74.06,73.75,73.88,164778.0,74.03,74.06,73.75,73.88,164778.0
2020-02-03 12:00:00,73.88,74.02,73.73,73.9,227976.0,73.88,74.02,73.73,73.9,227976.0
2020-02-03 12:30:00,73.91,74.05,73.77,73.83,129972.0,73.91,74.05,73.77,73.83,129972.0
2020-02-03 13:00:00,73.84,73.91,73.76,73.78,134751.0,73.84,73.91,73.76,73.78,134751.0
2020-02-03 13:30:00,73.76,73.8,73.47,73.64,204558.0,73.76,73.8,73.47,73.64,204558.0
2020-02-03 14:00:00,73.63,73.7,73.43,73.52,261597.0,73.63,73.7,73.43,73.52,261597.0
2020-02-03 14:30:00,73.49,73.49,73.13,73.16,307911.0,73.49,73.49,73.13,73.16,307911.0
2020-02-03 15:00:00,73.15,73.26,73.0,73.2,268155.0,73.15,73.26,73.0,73.2,268155.0
2020-02-03 15:30:00,73.21,73.35,73.05,73.3,697590.0,73.21,73.35,73.05,73.3,697590.0
2020-02-04 09:30:00,74.46,76.12,74.29,75.95,341388.0,74.46,76.12,74.29,75.95,341388.0
2020-02-04 10:00:00,75.95,75.95,75.02,75.28,237177.0,75.95,75.95,75.02,75.28,237177.0
2020-02-04 10:30:00,75.28,75.28,74.78,74.8,139341.0,75.28,75.28,74.78,74.8,139341.0
2020-02-04 11:00:00,74.87,75.33,74.86,75.29,195621.0,74.87,75.33,74.86,75.29,195621.0
2020-02-04 11:30:00,75.28,75.61,75.27,75.47,156384.0,75.28,75.61,75.27,75.47,156384.0
2020-02-04 12:00:00,75.54,75.61,75.34,75.4,88500.0,75.54,75.61,75.34,75.4,88500.0
2020-02-04 12:30:00,75.36,75.45,75.29,75.41,87678.0,75.36,75.45,75.29,75.41,87678.0
2020-02-04 13:00:00,75.39,75.47,75.24,75.44,114873.0,75.39,75.47,75.24,75.44,114873.0
2020-02-04 13:30:00,75.46,75.87,75.43,75.74,158064.0,75.46,75.87,75.43,75.74,158064.0
2020-02-04 14:00:00,75.75,75.75,75.64,75.65,142149.0,75.75,75.75,75.64,75.65,142149.0
2020-02-04 14:30:00,75.65,75.67,75.38,75.43,189747.0,75.65,75.67,75.38,75.43,189747.0
2020-02-04 15:00:00,75.44,75.68,75.36,75.61,205545.0,75.44,75.68,75.36,75.61,205545.0
2020-02-04 15:30:00,75.61,75.65,75.28,75.46,519081.0,75.61,75.65,75.28,75.46,519081.0
2020-02-05 09:30:00,75.77,76.72,75.77,76.71,291969.0,75.77,76.72,75.77,76.71,291969.0
2020-02-05 10:00:00,76.69,77.04,76.46,76.53,306348.0,76.69,77.04,76.46,76.53,306348.0
2020-02-05 10:30:00,76.5,76.62,76.27,76.48,241533.0,76.5,76.62,76.27,76.48,241533.0
2020-02-05 11:00:00,76.46,76.91,76.39,76.83,256185.0,76.46,76.91,76.39,76.83,256185.0
2020-02-05 11:30:00,76.82,77.07,76.72,77.04,189429.0,76.82,77.07,76.72,77.04,189429.0
2020-02-05 12:00:00,77.07,77.1,76.95,77.02,159237.0,77.07,77.1,76.95,77.02,159237.0
2020-02-05 12:30:00,77.01,77.04,76.85,76.9,107244.0,77.01,77.04,76.85,76.9,107244.0
2020-02-05 13:00:00,76.89,77.06,76.83,76.97,164172.0,76.89,77.06,76.83,76.97,164172.0
2020-02-05 13:30:00,76.95,77.0,76.84,76.9,314697.0,76.95,77.0,76.84,76.9,314697.0
2020-02-05 14:00:00,76.88,76.99,76.87,76.96,210291.0,76.88,76.99,76.87,76.96,210291.0
2020-02-05 14:30:00,76.95,76.98,76.83,76.97,236817.0,76.95,76.98,76.83,76.97,236817.0
2020-02-05 15:00:00,76.97,77.09,76.88,76.99,281472.0,76.97,77.09,76.88,76.99,281472.0
2020-02-05 15:30:00,77.01,77.14,76.89,77.07,630174.0,77.01,77.14,76.89,77.07,630174.0
2020-02-06 09:30:00,77.61,78.08,76.83,77.96,370749.0,77.61,78.08,76.83,77.96,370749.0
2020-02-06 10:00:00,78.02,78.16,77.71,77.82,194529.0,78.02,78.16,77.71,77.82,194529.0
2020-02-06 10:30:00,77.82,78.31,77.81,78.29,165093.0,77.82,78.31,77.81,78.29,165093.0
2020-02-06 11:00:00,78.24,78.64,78.16,78.59,205242.0,78.24,78.64,78.16,78.59,205242.0
2020-02-06 11:30:00,78.56,78.74,78.37,78.4,176496.0,78.56,78.74,78.37,78.4,176496.0
2020-02-06 12:00:00,78.4,78.45,78.24,78.42,123201.0,78.4,78.45,78.24,78.42,123201.0
2020-02-06 12:30:00,78.42,78.7,78.41,78.55,177006.0,78.42,78.7,78.41,78.55,177006.0
2020-02-06 13:00:00,78.54,78.68,78.49,78.63,118323.0,78.54,78.68,78.49,78.63,118323.0
2020-02-06 13:30:00,78.63,78.64,78.46,78.57,114876.0,78.63,78.64,78.46,78.57,114876.0
2020-02-06 14:00:00,78.58,78.67,78.47,78.53,80775.0,78.58,78.67,78.47,78.53,80775.0
2020-02-06 14:30:00,78.54,78.67,78.45,78.66,126381.0,78.54,78.67,78.45,78.66,126381.0
2020-02-06 15:00:00,78.67,78.79,78.64,78.75,182259.0,78.67,78.79,78.64,78.75,182259.0
2020-02-06 15:30:00,78.75,78.89,78.61,78.84,557346.0,78.75,78.89,78.61,78.84,557346.0
2020-02-07 09:30:00,78.55,78.62,77.68,77.99,245601.0,78.55,78.62,77.68,77.99,245601.0
2020-02-07 10:00:00,77.99,78.22,77.82,78.18,143349.0,77.99,78.22,77.82,78.18,143349.0
2020-02-07 10:30:00,78.19,78.23,78.06,78.1,111270.0,78.19,78.23,78.06,78.1,111270.0
2020-02-07 11:00:00,78.09,78.1,77.3,77.73,201318.0,78.09,78.1,77.3,77.73,201318.0
2020-02-07 11:30:00,77.7,77.76,77.48,77.59,157845.0,77.7,77.76,77.48,77.59,157845.0
2020-02-07 12:00:00,77.61,77.8,77.59,77.8,88551.0,77.61,77.8,77.59,77.8,88551.0
2020-02-07 12:30:00,77.78,77.8,77.54,77.61,108957.0,77.78,77.8,77.54,77.61,108957.0
2020-02-07 13:00:00,77.61,77.66,77.38,77.44,87615.0,77.61,77.66,77.38,77.44,87615.0
2020-02-07 13:30:00,77.45,77.56,77.02,77.02,131607.0,77.45,77.56,77.02,77.02,131607.0
2020-02-07 14:00:00,77.03,77.26,76.98,77.16,159930.0,77.03,77.26,76.98,77.16,159930.0
2020-02-07 14:30:00,77.18,77.32,77.11,77.25,105102.0,77.18,77.32,77.11,77.25,105102.0
2020-02-07 15:00:00,77.25,77.39,77.18,77.37,177912.0,77.25,77.39,77.18,77.37,177912.0
2020-02-07 15:30:00,77.37,77.67,77.37,77.47,328755.0,77.37,77.67,77.37,77.47,328755.0
2020-02-10 09:30:00,76.93,77.22,76.7,76.85,180909.0,76.93,77.22,76.7,76.85,180909.0
2020-02-10 10:00:00,76.84,77.2,76.8,77.18,303129.0,76.84,77.2,76.8,77.18,303129.0
2020-02-10 10:30:00,77.18,77.19,76.88,76.92,100221.0,77.18,77.19,76.88,76.92,100221.0
2020-02-10 11:00:00,76.93,77.24,76.89,77.24,80370.0,76.93,77.24,76.89,77.24,80370.0
2020-02-10 11:30:00,77.22,77.33,76.85,76.89,104019.0,77.22,77.33,76.85,76.89,104019.0
2020-02-10 12:00:00,76.86,76.9,76.55,76.68,124974.0,76.86,76.9,76.55,76.68,124974.0
2020-02-10 12:30:00,76.68,76.9,76.63,76.73,127314.0,76.68,76.9,76.63,76.73,127314.0
2020-02-10 13:00:00,76.74,76.83,76.2,76.2,135834.0,76.74,76.83,76.2,76.2,135834.0
2020-02-10 13:30:00,76.2,76.39,75.95,75.97,201900.0,76.2,76.39,75.95,75.97,201900.0
2020-02-10 14:00:00,75.94,76.0,75.69,75.89,163257.0,75.94,76.0,75.69,75.89,163257.0
2020-02-10 14:30:00,75.89,76.02,75.86,75.96,117552.0,75.89,76.02,75.86,75.96,117552.0
2020-02-10 15:00:00,75.98,76.32,75.91,76.14,128853.0,75.98,76.32,75.91,76.14,128853.0
2020-02-10 15:30:00,76.16,76.16,75.92,76.14,379590.0,76.16,76.16,75.92,76.14,379590.0
2020-02-11 09:30:00,76.75,77.26,76.53,76.55,171861.0,76.75,77.26,76.53,76.55,171861.0
2020-02-11 10:00:00,76.53,76.86,76.5,76.54,145275.0,76.53,76.86,76.5,76.54,145275.0
2020-02-11 10:30:00,76.5,76.53,76.11,76.4,104028.0,76.5,76.53,76.11,76.4,104028.0
2020-02-11 11:00:00,76.4,76.74,76.39,76.57,78405.0,76.4,76.74,76.39,76.57,78405.0
2020-02-11 11:30:00,76.57,76.57,76.23,76.24,146871.0,76.57,76.57,76.23,76.24,146871.0
2020-02-11 12:00:00,76.26,76.6,76.18,76.55,53829.0,76.26,76.6,76.18,76.55,53829.0
2020-02-11 12:30:00,76.53,76.81,76.47,76.81,88140.0,76.53,76.81,76.47,76.81,88140.0
2020-02-11 13:00:00,76.8,77.02,76.74,76.92,83313.0,76.8,77.02,76.74,76.92,83313.0
2020-02-11 13:30:00,76.92,76.92,76.74,76.84,93615.0,76.92,76.92,76.74,76.84,93615.0
2020-02-11 14:00:00,76.87,76.97,76.81,76.9,99546.0,76.87,76.97,76.81,76.9,99546.0
2020-02-11 14:30:00,76.89,77.15,76.88,77.07,96087.0,76.89,77.15,76.88,77.07,96087.0
2020-02-11 15:00:00,77.06,77.21,76.99,77.07,157377.0,77.06,77.21,76.99,77.07,157377.0
2020-02-11 15:30:00,77.08,77.19,77.0,77.06,362349.0,77.08,77.19,77.0,77.06,362349.0
2020-02-12 09:30:00,77.12,77.31,76.38,76.48,165897.0,77.12,77.31,76.38,76.48,165897.0
2020-02-12 10:00:00,76.48,77.05,76.37,76.86,118881.0,76.48,77.05,76.37,76.86,118881.0
2020-02-12 10:30:00,76.89,76.97,76.55,76.55,149202.0,76.89,76.97,76.55,76.55,149202.0
2020-02-12 11:00:00,76.55,76.59,76.06,76.28,225597.0,76.55,76.59,76.06,76.28,225597.0
2020-02-12 11:30:00,76.26,76.31,76.15,76.15,66609.0,76.26,76.31,76.15,76.15,66609.0
2020-02-12 12:00:00,76.13,76.18,75.69,75.71,104640.0,76.13,76.18,75.69,75.71,104640.0
2020-02-12 12:30:00,75.71,75.73,75.37,75.44,163125.0,75.71,75.73,75.37,75.44,163125.0
2020-02-12 13:00:00,75.45,75.46,74.95,75.0,171195.0,75.45,75.46,74.95,75.0,171195.0
2020-02-12 13:30:00,75.0,75.33,74.93,75.0,339786.0,75.0,75.33,74.93,75.0,339786.0
2020-02-12 14:00:00,75.02,75.14,74.91,74.98,116151.0,75.02,75.14,74.91,74.98,116151.0
2020-02-12 14:30:00,75.02,75.28,74.89,75.22,221289.0,75.02,75.28,74.89,75.22,221289.0
2020-02-12 15:00:00,75.25,75.35,75.02,75.03,212241.0,75.25,75.35,75.02,75.03,212241.0
2020-02-12 15:30:00,75.02,75.63,74.96,75.59,574104.0,75.02,75.63,74.96,75.59,574104.0
2020-02-13 09:30:00,75.06,76.48,75.06,75.38,275202.0,75.06,76.48,75.06,75.38,275202.0
2020-02-13 10:00:00,75.39,75.77,75.36,75.72,145605.0,75.39,75.77,75.36,75.72,145605.0
2020-02-13 10:30:00,75.75,75.86,75.57,75.66,505401.0,75.75,75.86,75.57,75.66,505401.0
2020-02-13 11:00:00,75.66,75.75,75.4,75.69,123345.0,75.66,75.75,75.4,75.69,123345.0
2020-02-13 11:30:00,75.69,75.73,75.55,75.72,49254.0,75.69,75.73,75.55,75.72,49254.0
2020-02-13 12:00:00,75.74,75.81,75.69,75.73,65271.0,75.74,75.81,75.69,75.73,65271.0
2020-02-13 12:30:00,75.76,75.77,75.54,75.57,69231.0,75.76,75.77,75.54,75.57,69231.0
2020-02-13 13:00:00,75.56,75.71,75.55,75.66,81888.0,75.56,75.71,75.55,75.66,81888.0
2020-02-13 13:30:00,75.67,75.71,75.62,75.66,99525.0,75.67,75.71,75.62,75.66,99525.0
2020-02-13 14:00:00,75.68,75.73,75.59,75.64,104775.0,75.68,75.73,75.59,75.64,104775.0
2020-02-13 14:30:00,75.63,75.69,75.6,75.63,55866.0,75.63,75.69,75.6,75.63,55866.0
2020-02-13 15:00:00,75.61,75.73,75.55,75.73,219423.0,75.61,75.73,75.55,75.73,219423.0
2020-02-13 15:30:00,75.72,75.75,75.46,75.54,503301.0,75.72,75.75,75.46,75.54,503301.0
2020-02-14 09:30:00,76.09,76.19,75.67,75.68,107574.0,76.09,76.19,75.67,75.68,107574.0
2020-02-14 10:00:00,75.7,76.46,75.7,76.34,87957.0,75.7,76.46,75.7,76.34,87957.0
2020-02-14 10:30:00,76.33,76.57,76.25,76.51,80898.0,76.33,76.57,76.25,76.51,80898.0
2020-02-14 11:00:00,76.56,76.66,76.41,76.46,106563.0,76.56,76.66,76.41,76.46,106563.0
2020-02-14 11:30:00,76.44,76.55,76.42,76.45,82659.0,76.44,76.55,76.42,76.45,82659.0
2020-02-14 12:00:00,76.45,76.48,76.27,76.33,55008.0,76.45,76.48,76.27,76.33,55008.0
2020-02-14 12:30:00,76.36,76.56,76.36,76.55,56106.0,76.36,76.56,76.36,76.55,56106.0
2020-02-14 13:00:00,76.56,76.79,76.54,76.72,65241.0,76.56,76.79,76.54,76.72,65241.0
2020-02-14 13:30:00,76.72,76.76,76.61,76.67,42264.0,76.72,76.76,76.61,76.67,42264.0
2020-02-14 14:00:00,76.67,76.72,76.38,76.58,69453.0,76.67,76.72,76.38,76.58,69453.0
2020-02-14 14:30:00,76.53,76.69,76.52,76.66,56283.0,76.53,76.69,76.52,76.66,56283.0
2020-02-14 15:00:00,76.67,76.75,76.6,76.75,81264.0,76.67,76.75,76.6,76.75,81264.0
2020-02-14 15:30:00,76.73,76.92,76.72,76.85,279450.0,76.73,76.92,76.72,76.85,279450.0
2020-02-18 09:30:00,76.19,76.74,75.86,76.39,684450.0,76.19,76.74,75.86,76.39,684450.0
2020-02-18 10:00:00,76.35,76.38,76.13,76.16,288141.0,76.35,76.38,76.13,76.16,288141.0
2020-02-18 10:30:00,76.16,76.35,76.07,76.26,218085.0,76.16,76.35,76.07,76.26,218085.0
2020-02-18 11:00:00,76.28,76.3,75.76,75.89,266835.0,76.28,76.3,75.76,75.89,266835.0
2020-02-18 11:30:00,75.91,76.11,75.83,75.89,123171.0,75.91,76.11,75.83,75.89,123171.0
2020-02-18 12:00:00,75.9,76.19,75.88,75.94,70512.0,75.9,76.19,75.88,75.94,70512.0
2020-02-18 12:30:00,75.96,76.22,75.95,76.07,66672.0,75.96,76.22,75.95,76.07,66672.0
2020-02-18 13:00:00,76.07,76.23,76.02,76.17,69513.0,76.07,76.23,76.02,76.17,69513.0
2020-02-18 13:30:00,76.2,76.24,76.03,76.17,74364.0,76.2,76.24,76.03,76.17,74364.0
2020-02-18 14:00:00,76.19,76.32,75.92,76.31,62022.0,76.19,76.32,75.92,76.31,62022.0
2020-02-18 14:30:00,76.24,76.24,76.07,76.16,51063.0,76.24,76.24,76.07,76.16,51063.0
2020-02-18 15:00:00,76.19,76.22,76.07,76.16,77466.0,76.19,76.22,76.07,76.16,77466.0
2020-02-18 15:30:00,76.19,76.54,76.16,76.51,459924.0,76.19,76.54,76.16,76.51,459924.0
2020-02-19 09:30:00,76.94,78.16,76.82,77.94,395598.0,76.94,78.16,76.82,77.94,395598.0
2020-02-19 10:00:00,77.94,78.23,77.79,78.01,269802.0,77.94,78.23,77.79,78.01,269802.0
2020-02-19 10:30:00,78.01,78.45,77.91,78.34,262383.0,78.01,78.45,77.91,78.34,262383.0
2020-02-19 11:00:00,78.34,78.55,78.29,78.53,106668.0,78.34,78.55,78.29,78.53,106668.0
2020-02-19 11:30:00,78.54,78.6,78.46,78.55,187530.0,78.54,78.6,78.46,78.55,187530.0
2020-02-19 12:00:00,78.55,78.73,78.53,78.66,142488.0,78.55,78.73,78.53,78.66,142488.0
2020-02-19 12:30:00,78.66,78.91,78.65,78.91,125016.0,78.66,78.91,78.65,78.91,125016.0
2020-02-19 13:00:00,78.91,79.05,78.78,78.82,114357.0,78.91,79.05,78.78,78.82,114357.0
2020-02-19 13:30:00,78.82,78.84,78.68,78.71,240297.0,78.82,78.84,78.68,78.71,240297.0
2020-02-19 14:00:00,78.7,79.11,78.7,79.08,213633.0,78.7,79.11,78.7,79.08,213633.0
2020-02-19 14:30:00,79.08,79.09,78.64,78.66,121149.0,79.08,79.09,78.64,78.66,121149.0
2020-02-19 15:00:00,78.71,78.82,78.51,78.55,553164.0,78.71,78.82,78.51,78.55,553164.0
2020-02-19 15:30:00,78.56,78.62,78.3,78.43,342984.0,78.56,78.62,78.3,78.43,342984.0
2020-02-20 09:30:00,78.43,78.55,77.78,78.11,149763.0,78.43,78.55,77.78,78.11,149763.0
2020-02-20 10:00:00,78.14,78.36,77.64,77.72,139851.0,78.14,78.36,77.64,77.72,139851.0
2020-02-20 10:30:00,77.73,77.93,77.43,77.44,104937.0,77.73,77.93,77.43,77.44,104937.0
2020-02-20 11:00:00,77.52,77.55,76.91,76.91,103854.0,77.52,77.55,76.91,76.91,103854.0
2020-02-20 11:30:00,76.95,77.38,76.57,77.05,169977.0,76.95,77.38,76.57,77.05,169977.0
2020-02-20 12:00:00,77.1,77.51,76.96,77.45,147081.0,77.1,77.51,76.96,77.45,147081.0
2020-02-20 12:30:00,77.47,77.5,77.14,77.38,113535.0,77.47,77.5,77.14,77.38,113535.0
2020-02-20 13:00:00,77.32,77.72,77.28,77.52,54492.0,77.32,77.72,77.28,77.52,54492.0
2020-02-20 13:30:00,77.54,77.71,77.5,77.61,87087.0,77.54,77.71,77.5,77.61,87087.0
2020-02-20 14:00:00,77.67,77.87,77.64,77.73,47895.0,77.67,77.87,77.64,77.73,47895.0
2020-02-20 14:30:00,77.73,77.86,77.6,77.68,76110.0,77.73,77.86,77.6,77.68,76110.0
2020-02-20 15:00:00,77.71,77.82,77.53,77.76,167325.0,77.71,77.82,77.53,77.76,167325.0
2020-02-20 15:30:00,77.78,78.05,77.71,77.96,554166.0,77.78,78.05,77.71,77.96,554166.0
2020-02-21 09:30:00,77.6,77.6,76.9,77.05,263805.0,77.6,77.6,76.9,77.05,263805.0
2020-02-21 10:00:00,77.0,77.31,76.89,77.09,98919.0,77.0,77.31,76.89,77.09,98919.0
2020-02-21 10:30:00,77.03,77.06,76.71,77.0,61212.0,77.03,77.06,76.71,77.0,61212.0
2020-02-21 11:00:00,77.0,77.16,76.74,76.9,153342.0,77.0,77.16,76.74,76.9,153342.0
2020-02-21 11:30:00,76.9,77.26,76.9,77.14,43275.0,76.9,77.26,76.9,77.14,43275.0
2020-02-21 12:00:00,77.12,77.15,76.93,76.97,30042.0,77.12,77.15,76.93,76.97,30042.0
2020-02-21 12:30:00,76.94,77.03,76.82,76.83,30660.0,76.94,77.03,76.82,76.83,30660.0
2020-02-21 13:00:00,76.79,77.03,76.77,76.97,28692.0,76.79,77.03,76.77,76.97,28692.0
2020-02-21 13:30:00,76.9,77.02,76.78,76.99,69561.0,76.9,77.02,76.78,76.99,69561.0
2020-02-21 14:00:00,76.98,77.17,76.81,77.0,45594.0,76.98,77.17,76.81,77.0,45594.0
2020-02-21 14:30:00,76.98,77.14,76.85,77.09,66495.0,76.98,77.14,76.85,77.09,66495.0
2020-02-21 15:00:00,77.11,77.11,76.96,77.0,63126.0,77.11,77.11,76.96,77.0,63126.0
2020-02-21 15:30:00,76.98,77.24,76.98,77.08,595884.0,76.98,77.24,76.98,77.08,595884.0
2020-02-24 09:30:00,74.72,75.52,74.65,74.97,306012.0,74.72,75.52,74.65,74.97,306012.0
2020-02-24 10:00:00,74.98,75.62,74.98,75.1,176697.0,74.98,75.62,74.98,75.1,176697.0
2020-02-24 10:30:00,75.12,75.29,74.9,75.15,132444.0,75.12,75.29,74.9,75.15,132444.0
2020-02-24 11:00:00,75.2,75.24,74.93,75.11,97374.0,75.2,75.24,74.93,75.11,97374.0
2020-02-24 11:30:00,75.14,75.3,74.94,75.23,105621.0,75.14,75.3,74.94,75.23,105621.0
2020-02-24 12:00:00,75.23,75.23,74.9,75.05,116544.0,75.23,75.23,74.9,75.05,116544.0
2020-02-24 12:30:00,75.04,75.31,74.99,75.09,141285.0,75.04,75.31,74.99,75.09,141285.0
2020-02-24 13:00:00,75.09,75.33,74.75,75.31,131139.0,75.09,75.33,74.75,75.31,131139.0
2020-02-24 13:30:00,75.29,75.37,75.17,75.34,122457.0,75.29,75.37,75.17,75.34,122457.0
2020-02-24 14:00:00,75.34,75.7,75.19,75.64,136638.0,75.34,75.7,75.19,75.64,136638.0
2020-02-24 14:30:00,75.65,75.93,75.48,75.88,142365.0,75.65,75.93,75.48,75.88,142365.0
2020-02-24 15:00:00,75.89,76.04,75.62,75.83,248112.0,75.89,76.04,75.62,75.83,248112.0
2020-02-24 15:30:00,75.82,75.9,75.43,75.43,726681.0,75.82,75.9,75.43,75.43,726681.0
2020-02-25 09:30:00,75.88,76.14,75.25,75.89,114486.0,75.88,76.14,75.25,75.89,114486.0
2020-02-25 10:00:00,75.9,75.96,75.0,75.12,120504.0,75.9,75.96,75.0,75.12,120504.0
2020-02-25 10:30:00,75.17,75.38,74.61,75.06,102738.0,75.17,75.38,74.61,75.06,102738.0
2020-02-25 11:00:00,75.01,75.18,74.5,74.78,199335.0,75.01,75.18,74.5,74.78,199335.0
2020-02-25 11:30:00,74.81,75.37,74.71,75.37,136596.0,74.81,75.37,74.71,75.37,136596.0
2020-02-25 12:00:00,75.35,75.52,75.28,75.38,222816.0,75.35,75.52,75.28,75.38,222816.0
2020-02-25 12:30:00,75.37,75.63,75.28,75.35,251931.0,75.37,75.63,75.28,75.35,251931.0
2020-02-25 13:00:00,75.34,75.67,75.32,75.52,203109.0,75.34,75.67,75.32,75.52,203109.0
2020-02-25 13:30:00,75.51,75.7,75.27,75.67,286638.0,75.51,75.7,75.27,75.67,286638.0
2020-02-25 14:00:00,75.67,75.68,74.86,74.91,238200.0,75.67,75.68,74.86,74.91,238200.0
2020-02-25 14:30:00,74.97,75.5,74.77,75.35,241995.0,74.97,75.5,74.77,75.35,241995.0
2020-02-25 15:00:00,75.35,75.6,74.57,74.72,161958.0,75.35,75.6,74.57,74.72,161958.0
2020-02-25 15:30:00,74.68,75.02,74.39,74.69,343587.0,74.68,75.02,74.39,74.69,343587.0
2020-02-26 09:30:00,75.05,76.48,74.96,75.22,272346.0,75.05,76.48,74.96,75.22,272346.0
2020-02-26 10:00:00,75.26,75.32,74.89,74.96,148155.0,75.26,75.32,74.89,74.96,148155.0
2020-02-26 10:30:00,74.98,75.45,74.85,75.17,102036.0,74.98,75.45,74.85,75.17,102036.0
2020-02-26 11:00:00,75.19,75.33,74.86,75.28,77163.0,75.19,75.33,74.86,75.28,77163.0
2020-02-26 11:30:00,75.19,75.19,74.58,74.66,71346.0,75.19,75.19,74.58,74.66,71346.0
2020-02-26 12:00:00,74.6,74.6,73.77,74.1,128283.0,74.6,74.6,73.77,74.1,128283.0
2020-02-26 12:30:00,74.16,74.53,74.16,74.37,51798.0,74.16,74.53,74.16,74.37,51798.0
2020-02-26 13:00:00,74.39,74.49,74.0,74.25,81231.0,74.39,74.49,74.0,74.25,81231.0
2020-02-26 13:30:00,74.27,74.29,73.48,73.6,126543.0,74.27,74.29,73.48,73.6,126543.0
2020-02-26 14:00:00,73.56,74.0,73.55,73.82,147675.0,73.56,74.0,73.55,73.82,147675.0
2020-02-26 14:30:00,73.85,73.89,73.52,73.63,97194.0,73.85,73.89,73.52,73.63,97194.0
2020-02-26 15:00:00,73.66,74.19,73.65,73.87,123903.0,73.66,74.19,73.65,73.87,123903.0
2020-02-26 15:30:00,73.9,74.04,73.79,73.87,320376.0,73.9,74.04,73.79,73.87,320376.0
2020-02-27 09:30:00,72.51,73.09,72.16,72.45,332976.0,72.51,73.09,72.16,72.45,332976.0
2020-02-27 10:00:00,72.6,72.63,71.52,71.71,1003512.0,72.6,72.63,71.52,71.71,1003512.0
2020-02-27 10:30:00,71.73,72.87,71.6,72.87,266739.0,71.73,72.87,71.6,72.87,266739.0
2020-02-27 11:00:00,72.87,73.21,72.52,72.56,317346.0,72.87,73.21,72.52,72.56,317346.0
2020-02-27 11:30:00,72.51,72.86,72.23,72.85,154614.0,72.51,72.86,72.23,72.85,154614.0
2020-02-27 12:00:00,72.8,73.5,72.71,73.09,188409.0,72.8,73.5,72.71,73.09,188409.0
2020-02-27 12:30:00,73.06,73.28,72.83,72.93,226956.0,73.06,73.28,72.83,72.93,226956.0
2020-02-27 13:00:00,72.91,73.44,72.78,72.81,183327.0,72.91,73.44,72.78,72.81,183327.0
2020-02-27 13:30:00,72.86,73.01,72.01,72.2,154737.0,72.86,73.01,72.01,72.2,154737.0
2020-02-27 14:00:00,72.29,72.48,71.93,72.43,120201.0,72.29,72.48,71.93,72.43,120201.0
2020-02-27 14:30:00,72.41,72.58,72.11,72.11,124608.0,72.41,72.58,72.11,72.11,124608.0
2020-02-27 15:00:00,72.11,72.43,71.88,72.0,156051.0,72.11,72.43,71.88,72.0,156051.0
2020-02-27 15:30:00,71.99,72.02,70.92,70.93,791589.0,71.99,72.02,70.92,70.93,791589.0
2020-02-28 09:30:00,69.25,69.25,67.35,67.48,1036614.0,69.25,69.25,67.35,67.48,1036614.0
2020-02-28 10:00:00,67.49,68.33,66.86,67.46,649923.0,67.49,68.33,66.86,67.46,649923.0
2020-02-28 10:30:00,67.4,68.5,67.21,68.36,984693.0,67.4,68.5,67.21,68.36,984693.0
2020-02-28 11:00:00,68.39,68.6,67.82,68.54,353526.0,68.39,68.6,67.82,68.54,353526.0
2020-02-28 11:30:00,68.58,69.16,67.78,68.1,326580.0,68.58,69.16,67.78,68.1,326580.0
2020-02-28 12:00:00,68.1,68.18,67.79,68.06,265608.0,68.1,68.18,67.79,68.06,265608.0
2020-02-28 12:30:00,68.05,68.28,67.8,68.28,389316.0,68.05,68.28,67.8,68.28,389316.0
2020-02-28 13:00:00,68.29,68.49,67.78,67.81,194580.0,68.29,68.49,67.78,67.81,194580.0
2020-02-28 13:30:00,67.78,67.78,66.77,67.25,187797.0,67.78,67.78,66.77,67.25,187797.0
2020-02-28 14:00:00,67.25,67.25,66.54,67.05,356289.0,67.25,67.25,66.54,67.05,356289.0
2020-02-28 14:30:00,67.03,67.63,66.85,67.28,460656.0,67.03,67.63,66.85,67.28,460656.0
2020-02-28 15:00:00,67.23,67.53,66.54,66.54,319413.0,67.23,67.53,66.54,66.54,319413.0
2020-02-28 15:30:00,66.57,68.28,66.38,68.13,837003.0,66.57,68.28,66.38,68.13,837003.0
2020-03-02 09:30:00,69.0,69.96,68.8,69.47,459807.0,69.0,69.96,68.8,69.47,459807.0
2020-03-02 10:00:00,69.47,69.62,68.63,69.0,247842.0,69.47,69.62,68.63,69.0,247842.0
2020-03-02 10:30:00,69.12,69.9,68.85,69.4,338520.0,69.12,69.9,68.85,69.4,338520.0
2020-03-02 11:00:00,69.35,69.95,69.22,69.75,332181.0,69.35,69.95,69.22,69.75,332181.0
2020-03-02 11:30:00,69.75,70.13,69.48,70.02,176193.0,69.75,70.13,69.48,70.02,176193.0
2020-03-02 12:00:00,69.99,70.28,69.73,70.0,171051.0,69.99,70.28,69.73,70.0,171051.0
2020-03-02 12:30:00,69.99,70.29,69.95,70.01,154314.0,69.99,70.29,69.95,70.01,154314.0
2020-03-02 13:00:00,70.06,70.21,69.89,69.98,227562.0,70.06,70.21,69.89,69.98,227562.0
2020-03-02 13:30:00,70.02,70.21,69.67,69.93,260415.0,70.02,70.21,69.67,69.93,260415.0
2020-03-02 14:00:00,69.93,70.07,69.58,69.75,110031.0,69.93,70.07,69.58,69.75,110031.0
2020-03-02 14:30:00,69.67,69.74,69.01,69.21,134955.0,69.67,69.74,69.01,69.21,134955.0
2020-03-02 15:00:00,69.27,70.21,69.25,70.18,226713.0,69.27,70.21,69.25,70.18,226713.0
2020-03-02 15:30:00,70.17,70.98,70.11,70.98,935277.0,70.17,70.98,70.11,70.98,935277.0
2020-03-03 09:30:00,71.25,71.35,70.23,70.38,343599.0,71.25,71.35,70.23,70.38,343599.0
2020-03-03 10:00:00,70.43,72.28,70.43,71.06,287976.0,70.43,72.28,70.43,71.06,287976.0
2020-03-03 10:30:00,71.11,71.39,70.78,71.33,225282.0,71.11,71.39,70.78,71.33,225282.0
2020-03-03 11:00:00,71.27,71.39,70.22,70.47,362145.0,71.27,71.39,70.22,70.47,362145.0
2020-03-03 11:30:00,70.47,71.7,70.41,71.58,152661.0,70.47,71.7,70.41,71.58,152661.0
2020-03-03 12:00:00,71.62,71.67,71.16,71.27,207255.0,71.62,71.67,71.16,71.27,207255.0
2020-03-03 12:30:00,71.25,71.36,70.8,70.93,111360.0,71.25,71.36,70.8,70.93,111360.0
2020-03-03 13:00:00,70.88,70.88,69.63,69.83,141516.0,70.88,70.88,69.63,69.83,141516.0
2020-03-03 13:30:00,69.81,70.24,69.18,69.27,318144.0,69.81,70.24,69.18,69.27,318144.0
2020-03-03 14:00:00,69.34,69.41,68.46,69.02,332367.0,69.34,69.41,68.46,69.02,332367.0
2020-03-03 14:30:00,69.04,69.38,68.58,69.34,363102.0,69.04,69.38,68.58,69.34,363102.0
2020-03-03 15:00:00,69.34,70.2,69.26,70.14,642471.0,69.34,70.2,69.26,70.14,642471.0
2020-03-03 15:30:00,70.19,70.19,69.0,69.53,1005765.0,70.19,70.19,69.0,69.53,1005765.0
2020-03-04 09:30:00,71.12,71.67,69.6,69.89,636480.0,71.12,71.67,69.6,69.89,636480.0
2020-03-04 10:00:00,69.95,71.16,69.85,70.58,262596.0,69.95,71.16,69.85,70.58,262596.0
2020-03-04 10:30:00,70.55,70.7,69.78,70.4,405738.0,70.55,70.7,69.78,70.4,405738.0
2020-03-04 11:00:00,70.48,70.69,70.1,70.69,148806.0,70.48,70.69,70.1,70.69,148806.0
2020-03-04 11:30:00,70.74,70.75,70.15,70.51,234783.0,70.74,70.75,70.15,70.51,234783.0
2020-03-04 12:00:00,70.53,70.97,70.53,70.97,99360.0,70.53,70.97,70.53,70.97,99360.0
2020-03-04 12:30:00,70.94,71.65,70.84,71.65,536787.0,70.94,71.65,70.84,71.65,536787.0
2020-03-04 13:00:00,71.61,71.95,71.44,71.69,118290.0,71.61,71.95,71.44,71.69,118290.0
2020-03-04 13:30:00,71.67,71.95,71.36,71.87,227580.0,71.67,71.95,71.36,71.87,227580.0
2020-03-04 14:00:00,71.81,72.12,71.64,72.01,487170.0,71.81,72.12,71.64,72.01,487170.0
2020-03-04 14:30:00,71.99,72.04,71.64,71.8,202401.0,71.99,72.04,71.64,71.8,202401.0
2020-03-04 15:00:00,71.76,72.03,71.6,71.92,669648.0,71.76,72.03,71.6,71.92,669648.0
2020-03-04 15:30:00,71.9,72.47,71.9,72.46,1130268.0,71.9,72.47,71.9,72.46,1130268.0
2020-03-05 09:30:00,73.04,73.04,71.23,71.47,652281.0,73.04,73.04,71.23,71.47,652281.0
2020-03-05 10:00:00,71.44,71.48,70.91,71.04,264222.0,71.44,71.48,70.91,71.04,264222.0
2020-03-05 10:30:00,71.04,71.2,70.67,70.7,357219.0,71.04,71.2,70.67,70.7,357219.0
2020-03-05 11:00:00,70.67,71.01,70.47,70.79,278121.0,70.67,71.01,70.47,70.79,278121.0
2020-03-05 11:30:00,70.78,70.81,69.92,70.14,247590.0,70.78,70.81,69.92,70.14,247590.0
2020-03-05 12:00:00,70.14,70.28,69.79,69.98,98529.0,70.14,70.28,69.79,69.98,98529.0
2020-03-05 12:30:00,69.98,70.01,69.07,69.41,114891.0,69.98,70.01,69.07,69.41,114891.0
2020-03-05 13:00:00,69.41,69.88,69.09,69.86,213357.0,69.41,69.88,69.09,69.86,213357.0
2020-03-05 13:30:00,69.82,70.1,69.62,69.82,141024.0,69.82,70.1,69.62,69.82,141024.0
2020-03-05 14:00:00,69.79,69.87,69.29,69.45,119868.0,69.79,69.87,69.29,69.45,119868.0
2020-03-05 14:30:00,69.5,69.99,69.49,69.77,144543.0,69.5,69.99,69.49,69.77,144543.0
2020-03-05 15:00:00,69.78,69.78,68.98,69.07,192585.0,69.78,69.78,68.98,69.07,192585.0
2020-03-05 15:30:00,69.09,69.75,68.95,69.59,523845.0,69.09,69.75,68.95,69.59,523845.0
2020-03-06 09:30:00,67.51,68.32,67.0,68.01,378243.0,67.51,68.32,67.0,68.01,378243.0
2020-03-06 10:00:00,68.09,68.6,67.69,68.49,252231.0,68.09,68.6,67.69,68.49,252231.0
2020-03-06 10:30:00,68.49,68.7,67.93,68.34,222138.0,68.49,68.7,67.93,68.34,222138.0
2020-03-06 11:00:00,68.32,68.42,67.57,67.68,120924.0,68.32,68.42,67.57,67.68,120924.0
2020-03-06 11:30:00,67.71,68.15,67.7,68.09,158673.0,67.71,68.15,67.7,68.09,158673.0
2020-03-06 12:00:00,68.1,68.13,67.42,67.42,201819.0,68.1,68.13,67.42,67.42,201819.0
2020-03-06 12:30:00,67.38,68.16,67.38,67.64,193122.0,67.38,68.16,67.38,67.64,193122.0
2020-03-06 13:00:00,67.68,68.16,67.68,67.92,101136.0,67.68,68.16,67.68,67.92,101136.0
2020-03-06 13:30:00,67.95,68.1,67.26,67.34,149493.0,67.95,68.1,67.26,67.34,149493.0
2020-03-06 14:00:00,67.36,67.6,67.19,67.47,161781.0,67.36,67.6,67.19,67.47,161781.0
2020-03-06 14:30:00,67.5,67.5,66.7,66.76,192804.0,67.5,67.5,66.7,66.76,192804.0
2020-03-06 15:00:00,66.73,67.73,66.59,67.53,306075.0,66.73,67.73,66.59,67.53,306075.0
2020-03-06 15:30:00,67.51,68.93,67.44,68.68,853293.0,67.51,68.93,67.44,68.68,853293.0
2020-03-09 09:30:00,63.56,64.83,63.5,64.35,305847.0,63.56,64.83,63.5,64.35,305847.0
2020-03-09 10:00:00,64.6,65.62,64.01,65.05,417432.0,64.6,65.62,64.01,65.05,417432.0
2020-03-09 10:30:00,65.13,65.44,64.28,64.33,288510.0,65.13,65.44,64.28,64.33,288510.0
2020-03-09 11:00:00,64.28,65.12,64.21,64.79,278322.0,64.28,65.12,64.21,64.79,278322.0
2020-03-09 11:30:00,64.72,65.45,64.53,64.92,276174.0,64.72,65.45,64.53,64.92,276174.0
2020-03-09 12:00:00,64.9,65.39,64.59,64.77,172638.0,64.9,65.39,64.59,64.77,172638.0
2020-03-09 12:30:00,64.76,64.9,64.38,64.74,150954.0,64.76,64.9,64.38,64.74,150954.0
2020-03-09 13:00:00,64.7,64.9,64.36,64.46,149322.0,64.7,64.9,64.36,64.46,149322.0
2020-03-09 13:30:00,64.43,64.48,64.02,64.06,370212.0,64.43,64.48,64.02,64.06,370212.0
2020-03-09 14:00:00,64.08,64.64,63.84,63.96,182718.0,64.08,64.64,63.84,63.96,182718.0
2020-03-09 14:30:00,63.88,64.55,63.56,64.36,268287.0,63.88,64.55,63.56,64.36,268287.0
2020-03-09 15:00:00,64.34,64.92,64.11,64.37,233694.0,64.34,64.92,64.11,64.37,233694.0
2020-03-09 15:30:00,64.38,64.67,63.64,63.67,631422.0,64.38,64.67,63.64,63.67,631422.0
2020-03-10 09:30:00,66.02,67.15,65.71,66.42,510822.0,66.02,67.15,65.71,66.42,510822.0
2020-03-10 10:00:00,66.37,67.47,66.28,66.88,324177.0,66.37,67.47,66.28,66.88,324177.0
2020-03-10 10:30:00,66.92,67.03,65.61,65.64,306747.0,66.92,67.03,65.61,65.64,306747.0
2020-03-10 11:00:00,65.68,66.06,64.96,65.06,296742.0,65.68,66.06,64.96,65.06,296742.0
2020-03-10 11:30:00,64.95,65.54,64.2,65.14,363174.0,64.95,65.54,64.2,65.14,363174.0
2020-03-10 12:00:00,65.23,66.29,65.23,65.35,232812.0,65.23,66.29,65.23,65.35,232812.0
2020-03-10 12:30:00,65.35,66.07,64.93,65.78,156501.0,65.35,66.07,64.93,65.78,156501.0
2020-03-10 13:00:00,65.75,66.55,65.38,66.15,144396.0,65.75,66.55,65.38,66.15,144396.0
2020-03-10 13:30:00,66.16,66.27,65.26,65.33,187887.0,66.16,66.27,65.26,65.33,187887.0
2020-03-10 14:00:00,65.31,65.63,64.94,65.38,199848.0,65.31,65.63,64.94,65.38,199848.0
2020-03-10 14:30:00,65.36,66.13,65.29,65.72,291000.0,65.36,66.13,65.29,65.72,291000.0
2020-03-10 15:00:00,65.83,67.15,65.64,66.61,195786.0,65.83,67.15,65.64,66.61,195786.0
2020-03-10 15:30:00,66.57,67.64,66.4,67.64,807075.0,66.57,67.64,66.4,67.64,807075.0
2020-03-11 09:30:00,65.65,66.75,64.86,66.75,449931.0,65.65,66.75,64.86,66.75,449931.0
2020-03-11 10:00:00,66.78,67.5,66.69,66.89,192672.0,66.78,67.5,66.69,66.89,192672.0
2020-03-11 10:30:00,66.88,66.91,65.87,66.24,154968.0,66.88,66.91,65.87,66.24,154968.0
2020-03-11 11:00:00,66.43,66.63,65.93,66.06,173328.0,66.43,66.63,65.93,66.06,173328.0
2020-03-11 11:30:00,66.03,66.91,66.01,66.75,233319.0,66.03,66.91,66.01,66.75,233319.0
2020-03-11 12:00:00,66.73,67.28,66.63,66.79,113706.0,66.73,67.28,66.63,66.79,113706.0
2020-03-11 12:30:00,66.68,66.77,65.7,65.83,151872.0,66.68,66.77,65.7,65.83,151872.0
2020-03-11 13:00:00,65.81,66.24,65.64,66.14,101874.0,65.81,66.24,65.64,66.14,101874.0
2020-03-11 13:30:00,66.1,66.51,66.03,66.44,129033.0,66.1,66.51,66.03,66.44,129033.0
2020-03-11 14:00:00,66.46,66.46,65.81,66.02,214947.0,66.46,66.46,65.81,66.02,214947.0
2020-03-11 14:30:00,66.06,66.93,66.02,66.33,305718.0,66.06,66.93,66.02,66.33,305718.0
2020-03-11 15:00:00,66.38,66.41,65.14,65.71,430032.0,66.38,66.41,65.14,65.71,430032.0
2020-03-11 15:30:00,65.57,66.26,65.57,65.76,717486.0,65.57,66.26,65.57,65.76,717486.0
2020-03-12 09:30:00,61.94,62.96,59.54,62.8,348678.0,61.94,62.96,59.54,62.8,348678.0
2020-03-12 10:00:00,62.76,64.13,61.79,63.69,440784.0,62.76,64.13,61.79,63.69,440784.0
2020-03-12 10:30:00,63.86,65.04,63.67,63.7,509961.0,63.86,65.04,63.67,63.7,509961.0
2020-03-12 11:00:00,63.62,64.2,63.27,63.84,269802.0,63.62,64.2,63.27,63.84,269802.0
2020-03-12 11:30:00,63.9,64.79,63.45,64.6,340698.0,63.9,64.79,63.45,64.6,340698.0
2020-03-12 12:00:00,64.6,64.6,63.45,63.83,264399.0,64.6,64.6,63.45,63.83,264399.0
2020-03-12 12:30:00,63.8,65.19,63.03,65.19,375132.0,63.8,65.19,63.03,65.19,375132.0
2020-03-12 13:00:00,64.98,65.84,64.06,65.32,261780.0,64.98,65.84,64.06,65.32,261780.0
2020-03-12 13:30:00,65.26,65.47,63.89,64.95,310968.0,65.26,65.47,63.89,64.95,310968.0
2020-03-12 14:00:00,64.99,65.1,63.83,63.83,238884.0,64.99,65.1,63.83,63.83,238884.0
2020-03-12 14:30:00,63.82,64.0,63.14,63.37,433503.0,63.82,64.0,63.14,63.37,433503.0
2020-03-12 15:00:00,63.33,64.1,63.03,63.03,382974.0,63.33,64.1,63.03,63.03,382974.0
2020-03-12 15:30:00,63.02,63.76,61.82,62.24,1006299.0,63.02,63.76,61.82,62.24,1006299.0
2020-03-13 09:30:00,64.98,65.33,61.46,61.97,1334256.0,64.98,65.33,61.46,61.97,1334256.0
2020-03-13 10:00:00,61.96,63.62,61.69,62.61,462690.0,61.96,63.62,61.69,62.61,462690.0
2020-03-13 10:30:00,62.6,62.96,60.17,60.17,917901.0,62.6,62.96,60.17,60.17,917901.0
2020-03-13 11:00:00,60.14,61.52,59.73,60.16,980508.0,60.14,61.52,59.73,60.16,980508.0
2020-03-13 11:30:00,60.17,60.49,59.26,60.4,430518.0,60.17,60.49,59.26,60.4,430518.0
2020-03-13 12:00:00,60.55,60.66,59.61,59.74,318213.0,60.55,60.66,59.61,59.74,318213.0
2020-03-13 12:30:00,59.66,60.49,59.62,59.67,254277.0,59.66,60.49,59.62,59.67,254277.0
2020-03-13 13:00:00,59.75,61.34,59.72,61.33,367302.0,59.75,61.34,59.72,61.33,367302.0
2020-03-13 13:30:00,61.33,61.71,60.92,61.18,186699.0,61.33,61.71,60.92,61.18,186699.0
2020-03-13 14:00:00,61.16,61.16,60.18,60.18,191970.0,61.16,61.16,60.18,60.18,191970.0
2020-03-13 14:30:00,60.21,60.26,59.08,59.72,381855.0,60.21,60.26,59.08,59.72,381855.0
2020-03-13 15:00:00,59.68,60.35,59.34,59.99,564165.0,59.68,60.35,59.34,59.99,564165.0
2020-03-13 15:30:00,60.02,62.02,57.77,61.97,1477773.0,60.02,62.02,57.77,61.97,1477773.0
2020-03-16 09:30:00,56.67,58.78,55.27,58.07,319440.0,56.67,58.78,55.27,58.07,319440.0
2020-03-16 10:00:00,57.87,58.24,55.06,55.13,599244.0,57.87,58.24,55.06,55.13,599244.0
2020-03-16 10:30:00,55.15,57.2,55.15,56.45,472356.0,55.15,57.2,55.15,56.45,472356.0
2020-03-16 11:00:00,56.48,57.89,56.17,57.59,350367.0,56.48,57.89,56.17,57.59,350367.0
2020-03-16 11:30:00,57.7,57.71,56.64,57.49,303150.0,57.7,57.71,56.64,57.49,303150.0
2020-03-16 12:00:00,57.38,57.58,57.0,57.32,356679.0,57.38,57.58,57.0,57.32,356679.0
2020-03-16 12:30:00,57.4,58.3,57.1,57.18,271548.0,57.4,58.3,57.1,57.18,271548.0
2020-03-16 13:00:00,57.05,57.92,57.05,57.27,235356.0,57.05,57.92,57.05,57.27,235356.0
2020-03-16 13:30:00,57.23,57.24,55.95,56.56,286533.0,57.23,57.24,55.95,56.56,286533.0
2020-03-16 14:00:00,56.6,56.6,55.28,55.89,343683.0,56.6,56.6,55.28,55.89,343683.0
2020-03-16 14:30:00,55.9,57.1,55.74,56.75,433317.0,55.9,57.1,55.74,56.75,433317.0
2020-03-16 15:00:00,56.86,57.16,56.01,56.1,508698.0,56.86,57.16,56.01,56.1,508698.0
2020-03-16 15:30:00,56.02,56.37,55.13,55.24,801897.0,56.02,56.37,55.13,55.24,801897.0
2020-03-17 09:30:00,56.36,58.05,54.22,54.41,434571.0,56.36,58.05,54.22,54.41,434571.0
2020-03-17 10:00:00,54.41,56.43,54.06,56.26,397944.0,54.41,56.43,54.06,56.26,397944.0
2020-03-17 10:30:00,56.26,57.02,55.83,57.0,315537.0,56.26,57.02,55.83,57.0,315537.0
2020-03-17 11:00:00,56.94,57.83,56.37,56.85,443772.0,56.94,57.83,56.37,56.85,443772.0
2020-03-17 11:30:00,56.78,57.14,55.69,56.57,242208.0,56.78,57.14,55.69,56.57,242208.0
2020-03-17 12:00:00,56.69,57.26,56.54,56.8,363462.0,56.69,57.26,56.54,56.8,363462.0
2020-03-17 12:30:00,56.79,57.16,55.92,56.35,257430.0,56.79,57.16,55.92,56.35,257430.0
2020-03-17 13:00:00,56.48,56.72,55.42,55.69,239373.0,56.48,56.72,55.42,55.69,239373.0
2020-03-17 13:30:00,55.65,56.07,55.46,55.98,248505.0,55.65,56.07,55.46,55.98,248505.0
2020-03-17 14:00:00,55.95,56.89,55.61,56.5,221007.0,55.95,56.89,55.61,56.5,221007.0
2020-03-17 14:30:00,56.54,57.56,56.28,56.73,213897.0,56.54,57.56,56.28,56.73,213897.0
2020-03-17 15:00:00,56.7,58.0,55.7,56.6,608967.0,56.7,58.0,55.7,56.6,608967.0
2020-03-17 15:30:00,56.62,58.94,56.62,58.86,987165.0,56.62,58.94,56.62,58.86,987165.0
2020-03-18 09:30:00,55.43,57.81,54.48,56.79,330042.0,55.43,57.81,54.48,56.79,330042.0
2020-03-18 10:00:00,56.84,57.99,55.05,55.71,326121.0,56.84,57.99,55.05,55.71,326121.0
2020-03-18 10:30:00,55.65,56.62,55.57,56.19,307512.0,55.65,56.62,55.57,56.19,307512.0
2020-03-18 11:00:00,56.17,57.41,55.89,57.25,593655.0,56.17,57.41,55.89,57.25,593655.0
2020-03-18 11:30:00,57.35,57.79,56.99,57.19,317586.0,57.35,57.79,56.99,57.19,317586.0
2020-03-18 12:00:00,57.37,57.61,56.64,57.56,381003.0,57.37,57.61,56.64,57.56,381003.0
2020-03-18 12:30:00,57.55,57.62,55.89,55.89,240414.0,57.55,57.62,55.89,55.89,240414.0
2020-03-18 13:00:00,55.34,56.0,55.34,55.97,448293.0,55.34,56.0,55.34,55.97,448293.0
2020-03-18 13:30:00,55.92,57.68,55.52,57.03,315630.0,55.92,57.68,55.52,57.03,315630.0
2020-03-18 14:00:00,57.13,58.27,56.12,56.92,467934.0,57.13,58.27,56.12,56.92,467934.0
2020-03-18 14:30:00,56.92,57.19,55.07,56.24,433563.0,56.92,57.19,55.07,56.24,433563.0
2020-03-18 15:00:00,56.5,56.5,54.11,54.28,424203.0,56.5,56.5,54.11,54.28,424203.0
2020-03-18 15:30:00,54.26,58.0,54.07,57.73,894129.0,54.26,58.0,54.07,57.73,894129.0
2020-03-19 09:30:00,57.58,60.66,56.08,60.51,473205.0,57.58,60.66,56.08,60.51,473205.0
2020-03-19 10:00:00,60.39,60.43,59.37,60.15,339663.0,60.39,60.43,59.37,60.15,339663.0
2020-03-19 10:30:00,60.13,60.49,58.92,59.05,249558.0,60.13,60.49,58.92,59.05,249558.0
2020-03-19 11:00:00,58.93,59.68,57.9,59.27,240168.0,58.93,59.68,57.9,59.27,240168.0
2020-03-19 11:30:00,59.42,59.73,58.46,58.73,302496.0,59.42,59.73,58.46,58.73,302496.0
2020-03-19 12:00:00,58.94,58.94,57.52,58.01,252282.0,58.94,58.94,57.52,58.01,252282.0
2020-03-19 12:30:00,57.87,57.87,56.71,57.17,339069.0,57.87,57.87,56.71,57.17,339069.0
2020-03-19 13:00:00,57.24,58.19,57.08,57.96,221016.0,57.24,58.19,57.08,57.96,221016.0
2020-03-19 13:30:00,57.97,60.48,57.92,60.17,239304.0,57.97,60.48,57.92,60.17,239304.0
2020-03-19 14:00:00,60.26,60.58,59.69,60.17,297477.0,60.26,60.58,59.69,60.17,297477.0
2020-03-19 14:30:00,60.17,62.18,60.17,61.4,368448.0,60.17,62.18,60.17,61.4,368448.0
2020-03-19 15:00:00,61.4,61.44,59.73,60.58,406767.0,61.4,61.44,59.73,60.58,406767.0
2020-03-19 15:30:00,60.65,61.15,59.92,60.12,1030611.0,60.65,61.15,59.92,60.12,1030611.0
2020-03-20 09:30:00,60.45,62.67,58.64,59.19,729849.0,60.45,62.67,58.64,59.19,729849.0
2020-03-20 10:00:00,59.16,60.93,58.96,60.54,259830.0,59.16,60.93,58.96,60.54,259830.0
2020-03-20 10:30:00,60.56,61.75,60.42,61.0,361362.0,60.56,61.75,60.42,61.0,361362.0
2020-03-20 11:00:00,60.85,60.95,57.87,58.35,411405.0,60.85,60.95,57.87,58.35,411405.0
2020-03-20 11:30:00,58.33,59.45,57.91,58.76,197451.0,58.33,59.45,57.91,58.76,197451.0
2020-03-20 12:00:00,58.82,59.38,56.68,56.94,177180.0,58.82,59.38,56.68,56.94,177180.0
2020-03-20 12:30:00,57.02,58.02,56.72,57.33,167400.0,57.02,58.02,56.72,57.33,167400.0
2020-03-20 13:00:00,57.53,58.49,57.37,58.3,204375.0,57.53,58.49,57.37,58.3,204375.0
2020-03-20 13:30:00,58.26,58.44,57.55,58.07,233514.0,58.26,58.44,57.55,58.07,233514.0
2020-03-20 14:00:00,57.99,58.42,56.4,56.95,236832.0,57.99,58.42,56.4,56.95,236832.0
2020-03-20 14:30:00,56.98,57.37,55.92,56.43,206904.0,56.98,57.37,55.92,56.43,206904.0
2020-03-20 15:00:00,56.29,57.24,56.12,56.91,241047.0,56.29,57.24,56.12,56.91,241047.0
2020-03-20 15:30:00,56.99,57.52,54.2,55.48,1376568.0,56.99,57.52,54.2,55.48,1376568.0
2020-03-23 09:30:00,54.76,54.76,52.39,54.18,472131.0,54.76,54.76,52.39,54.18,472131.0
2020-03-23 10:00:00,54.13,54.29,52.88,53.47,389772.0,54.13,54.29,52.88,53.47,389772.0
2020-03-23 10:30:00,53.37,54.14,52.42,53.18,274533.0,53.37,54.14,52.42,53.18,274533.0
2020-03-23 11:00:00,53.05,53.48,52.05,52.36,335442.0,53.05,53.48,52.05,52.36,335442.0
2020-03-23 11:30:00,52.35,53.1,51.94,52.53,267924.0,52.35,53.1,51.94,52.53,267924.0
2020-03-23 12:00:00,52.6,53.81,52.47,53.6,252372.0,52.6,53.81,52.47,53.6,252372.0
2020-03-23 12:30:00,53.68,54.59,53.21,54.22,311217.0,53.68,54.59,53.21,54.22,311217.0
2020-03-23 13:00:00,54.12,54.52,53.37,53.44,310821.0,54.12,54.52,53.37,53.44,310821.0
2020-03-23 13:30:00,53.36,53.44,52.3,52.89,300033.0,53.36,53.44,52.3,52.89,300033.0
2020-03-23 14:00:00,52.78,52.87,51.95,52.48,309408.0,52.78,52.87,51.95,52.48,309408.0
2020-03-23 14:30:00,52.44,53.86,52.44,53.17,333291.0,52.44,53.86,52.44,53.17,333291.0
2020-03-23 15:00:00,53.16,53.19,52.04,52.15,458037.0,53.16,53.19,52.04,52.15,458037.0
2020-03-23 15:30:00,52.15,53.25,51.51,52.4,998634.0,52.15,53.25,51.51,52.4,998634.0
2020-03-24 09:30:00,55.26,58.33,54.86,57.32,485805.0,55.26,58.33,54.86,57.32,485805.0
2020-03-24 10:00:00,57.32,59.98,56.81,59.48,341856.0,57.32,59.98,56.81,59.48,341856.0
2020-03-24 10:30:00,59.37,59.79,58.84,59.24,313044.0,59.37,59.79,58.84,59.24,313044.0
2020-03-24 11:00:00,59.19,60.07,58.74,60.07,294147.0,59.19,60.07,58.74,60.07,294147.0
2020-03-24 11:30:00,60.02,61.47,59.98,60.87,431880.0,60.02,61.47,59.98,60.87,431880.0
2020-03-24 12:00:00,60.85,61.3,60.71,61.13,470703.0,60.85,61.3,60.71,61.13,470703.0
2020-03-24 12:30:00,61.06,61.13,60.37,60.44,265098.0,61.06,61.13,60.37,60.44,265098.0
2020-03-24 13:00:00,60.42,60.79,59.54,60.53,257034.0,60.42,60.79,59.54,60.53,257034.0
2020-03-24 13:30:00,60.58,60.79,59.78,60.12,196698.0,60.58,60.79,59.78,60.12,196698.0
2020-03-24 14:00:00,60.05,60.43,59.51,60.42,232815.0,60.05,60.43,59.51,60.42,232815.0
2020-03-24 14:30:00,60.42,61.45,60.2,61.21,311310.0,60.42,61.45,60.2,61.21,311310.0
2020-03-24 15:00:00,61.24,61.57,61.04,61.2,380343.0,61.24,61.57,61.04,61.2,380343.0
2020-03-24 15:30:00,61.22,61.99,60.89,61.59,1046964.0,61.22,61.99,60.89,61.59,1046964.0
2020-03-25 09:30:00,61.72,65.43,61.33,62.5,528855.0,61.72,65.43,61.33,62.5,528855.0
2020-03-25 10:00:00,62.69,63.97,61.97,62.95,321246.0,62.69,63.97,61.97,62.95,321246.0
2020-03-25 10:30:00,62.82,63.92,62.41,62.65,222639.0,62.82,63.92,62.41,62.65,222639.0
2020-03-25 11:00:00,62.66,63.44,62.46,62.62,218688.0,62.66,63.44,62.46,62.62,218688.0
2020-03-25 11:30:00,62.68,64.11,62.13,63.86,214893.0,62.68,64.11,62.13,63.86,214893.0
2020-03-25 12:00:00,63.86,64.83,63.62,64.28,173838.0,63.86,64.83,63.62,64.28,173838.0
2020-03-25 12:30:00,64.27,64.99,64.15,64.33,202188.0,64.27,64.99,64.15,64.33,202188.0
2020-03-25 13:00:00,64.42,64.93,64.07,64.18,157392.0,64.42,64.93,64.07,64.18,157392.0
2020-03-25 13:30:00,64.28,65.48,64.22,65.42,243996.0,64.28,65.48,64.22,65.42,243996.0
2020-03-25 14:00:00,65.5,65.5,64.06,65.28,253146.0,65.5,65.5,64.06,65.28,253146.0
2020-03-25 14:30:00,65.19,65.82,64.57,65.73,182301.0,65.19,65.82,64.57,65.73,182301.0
2020-03-25 15:00:00,65.71,66.13,64.97,65.33,273510.0,65.71,66.13,64.97,65.33,273510.0
2020-03-25 15:30:00,65.42,65.96,63.13,63.54,799968.0,65.42,65.96,63.13,63.54,799968.0
2020-03-26 09:30:00,64.43,67.16,64.0,65.98,351534.0,64.43,67.16,64.0,65.98,351534.0
2020-03-26 10:00:00,66.01,66.51,65.31,66.11,268638.0,66.01,66.51,65.31,66.11,268638.0
2020-03-26 10:30:00,66.13,66.82,65.27,65.69,308868.0,66.13,66.82,65.27,65.69,308868.0
2020-03-26 11:00:00,65.74,66.0,65.3,65.46,161583.0,65.74,66.0,65.3,65.46,161583.0
2020-03-26 11:30:00,65.4,66.06,65.01,65.5,89328.0,65.4,66.06,65.01,65.5,89328.0
2020-03-26 12:00:00,65.52,66.11,65.1,66.05,117633.0,65.52,66.11,65.1,66.05,117633.0
2020-03-26 12:30:00,66.1,66.14,65.29,66.08,117990.0,66.1,66.14,65.29,66.08,117990.0
2020-03-26 13:00:00,66.07,66.19,64.57,64.74,200865.0,66.07,66.19,64.57,64.74,200865.0
2020-03-26 13:30:00,64.71,65.22,64.41,64.65,139080.0,64.71,65.22,64.41,64.65,139080.0
2020-03-26 14:00:00,64.68,64.91,64.24,64.77,191196.0,64.68,64.91,64.24,64.77,191196.0
2020-03-26 14:30:00,64.82,65.37,64.55,65.02,152103.0,64.82,65.37,64.55,65.02,152103.0
2020-03-26 15:00:00,65.06,65.35,64.86,65.21,133728.0,65.06,65.35,64.86,65.21,133728.0
2020-03-26 15:30:00,65.27,66.67,64.98,66.59,711390.0,65.27,66.67,64.98,66.59,711390.0
2020-03-27 09:30:00,63.99,65.51,63.96,64.72,298197.0,63.99,65.51,63.96,64.72,298197.0
2020-03-27 10:00:00,64.72,65.32,64.7,64.99,99120.0,64.72,65.32,64.7,64.99,99120.0
2020-03-27 10:30:00,65.06,65.84,64.75,65.61,100725.0,65.06,65.84,64.75,65.61,100725.0
2020-03-27 11:00:00,65.68,66.29,65.25,65.25,72120.0,65.68,66.29,65.25,65.25,72120.0
2020-03-27 11:30:00,65.39,65.75,64.84,65.03,110532.0,65.39,65.75,64.84,65.03,110532.0
2020-03-27 12:00:00,65.07,65.36,64.85,65.05,82119.0,65.07,65.36,64.85,65.05,82119.0
2020-03-27 12:30:00,65.09,66.33,65.03,66.33,97032.0,65.09,66.33,65.03,66.33,97032.0
2020-03-27 13:00:00,66.15,66.39,65.14,65.24,93255.0,66.15,66.39,65.14,65.24,93255.0
2020-03-27 13:30:00,65.32,65.99,65.3,65.46,96711.0,65.32,65.99,65.3,65.46,96711.0
2020-03-27 14:00:00,65.47,65.9,65.13,65.83,106728.0,65.47,65.9,65.13,65.83,106728.0
2020-03-27 14:30:00,65.88,66.65,65.81,66.58,112878.0,65.88,66.65,65.81,66.58,112878.0
2020-03-27 15:00:00,66.52,67.33,66.39,66.9,240795.0,66.52,67.33,66.39,66.9,240795.0
2020-03-27 15:30:00,66.98,67.03,65.8,66.2,567780.0,66.98,67.03,65.8,66.2,567780.0
2020-03-30 09:30:00,66.03,67.5,62.01,64.2,557991.0,66.03,67.5,62.01,64.2,557991.0
2020-03-30 10:00:00,64.19,64.86,63.56,64.6,277698.0,64.19,64.86,63.56,64.6,277698.0
2020-03-30 10:30:00,64.58,65.1,63.63,63.88,196998.0,64.58,65.1,63.63,63.88,196998.0
2020-03-30 11:00:00,63.87,65.29,63.76,65.14,176274.0,63.87,65.29,63.76,65.14,176274.0
2020-03-30 11:30:00,65.2,65.5,64.18,64.19,206964.0,65.2,65.5,64.18,64.19,206964.0
2020-03-30 12:00:00,64.2,64.59,63.5,64.47,167358.0,64.2,64.59,63.5,64.47,167358.0
2020-03-30 12:30:00,64.47,64.85,64.37,64.59,233172.0,64.47,64.85,64.37,64.59,233172.0
2020-03-30 13:00:00,64.53,64.75,64.23,64.62,180777.0,64.53,64.75,64.23,64.62,180777.0
2020-03-30 13:30:00,64.65,66.0,64.5,65.23,315951.0,64.65,66.0,64.5,65.23,315951.0
2020-03-30 14:00:00,65.08,65.57,64.91,65.14,317544.0,65.08,65.57,64.91,65.14,317544.0
2020-03-30 14:30:00,65.06,65.72,65.06,65.36,134826.0,65.06,65.72,65.06,65.36,134826.0
2020-03-30 15:00:00,65.39,65.88,65.13,65.57,166959.0,65.39,65.88,65.13,65.57,166959.0
2020-03-30 15:30:00,65.59,65.89,64.78,65.36,598908.0,65.59,65.89,64.78,65.36,598908.0
2020-03-31 09:30:00,65.22,65.6,63.21,63.76,445209.0,65.22,65.6,63.21,63.76,445209.0
2020-03-31 10:00:00,63.95,64.28,63.55,63.9,285702.0,63.95,64.28,63.55,63.9,285702.0
2020-03-31 10:30:00,63.87,63.94,63.43,63.8,311088.0,63.87,63.94,63.43,63.8,311088.0
2020-03-31 11:00:00,63.81,64.33,63.65,63.79,270627.0,63.81,64.33,63.65,63.79,270627.0
2020-03-31 11:30:00,63.91,64.37,63.72,64.04,252954.0,63.91,64.37,63.72,64.04,252954.0
2020-03-31 12:00:00,64.04,64.22,63.27,63.48,244899.0,64.04,64.22,63.27,63.48,244899.0
2020-03-31 12:30:00,63.49,63.53,62.76,63.23,288984.0,63.49,63.53,62.76,63.23,288984.0
2020-03-31 13:00:00,63.22,63.62,62.78,62.98,305766.0,63.22,63.62,62.78,62.98,305766.0
2020-03-31 13:30:00,63.04,63.61,62.9,63.52,242322.0,63.04,63.61,62.9,63.52,242322.0
2020-03-31 14:00:00,63.5,63.94,63.31,63.76,245538.0,63.5,63.94,63.31,63.76,245538.0
2020-03-31 14:30:00,63.73,64.1,63.51,63.63,242010.0,63.73,64.1,63.51,63.63,242010.0
2020-03-31 15:00:00,63.66,63.84,62.69,63.11,293001.0,63.66,63.84,62.69,63.11,293001.0
2020-03-31 15:30:00,63.07,63.9,62.37,62.9,1229922.0,63.07,63.9,62.37,62.9,1229922.0
2020-04-01 09:30:00,60.28,61.01,59.39,60.25,422913.0,60.28,61.01,59.39,60.25,422913.0
2020-04-01 10:00:00,60.26,60.48,59.02,59.34,302424.0,60.26,60.48,59.02,59.34,302424.0
2020-04-01 10:30:00,59.31,60.17,59.26,60.17,166725.0,59.31,60.17,59.26,60.17,166725.0
2020-04-01 11:00:00,60.23,60.3,58.9,59.12,275961.0,60.23,60.3,58.9,59.12,275961.0
2020-04-01 11:30:00,59.12,59.52,58.48,58.61,210762.0,59.12,59.52,58.48,58.61,210762.0
2020-04-01 12:00:00,58.6,58.69,57.9,57.96,187638.0,58.6,58.69,57.9,57.96,187638.0
2020-04-01 12:30:00,58.0,58.27,57.53,57.78,135957.0,58.0,58.27,57.53,57.78,135957.0
2020-04-01 13:00:00,57.72,57.87,57.19,57.42,145131.0,57.72,57.87,57.19,57.42,145131.0
2020-04-01 13:30:00,57.37,58.15,57.22,58.06,195351.0,57.37,58.15,57.22,58.06,195351.0
2020-04-01 14:00:00,58.13,58.49,57.86,58.25,191871.0,58.13,58.49,57.86,58.25,191871.0
2020-04-01 14:30:00,58.19,58.23,57.22,57.22,217806.0,58.19,58.23,57.22,57.22,217806.0
2020-04-01 15:00:00,57.25,57.7,57.0,57.03,284622.0,57.25,57.7,57.0,57.03,284622.0
2020-04-01 15:30:00,57.07,57.65,56.44,57.54,1202289.0,57.07,57.65,56.44,57.54,1202289.0
2020-04-02 09:30:00,57.05,59.03,57.0,58.08,289173.0,57.05,59.03,57.0,58.08,289173.0
2020-04-02 10:00:00,58.18,60.18,58.07,60.06,314787.0,58.18,60.18,58.07,60.06,314787.0
2020-04-02 10:30:00,60.18,61.67,59.25,59.87,351510.0,60.18,61.67,59.25,59.87,351510.0
2020-04-02 11:00:00,59.88,60.71,59.69,60.06,299547.0,59.88,60.71,59.69,60.06,299547.0
2020-04-02 11:30:00,60.06,60.78,60.06,60.65,217083.0,60.06,60.78,60.06,60.65,217083.0
2020-04-02 12:00:00,60.65,61.35,60.47,60.87,171783.0,60.65,61.35,60.47,60.87,171783.0
2020-04-02 12:30:00,60.84,61.08,60.61,60.98,107757.0,60.84,61.08,60.61,60.98,107757.0
2020-04-02 13:00:00,60.98,61.17,60.49,60.69,129735.0,60.98,61.17,60.49,60.69,129735.0
2020-04-02 13:30:00,60.62,60.98,60.56,60.62,133761.0,60.62,60.98,60.56,60.62,133761.0
2020-04-02 14:00:00,60.64,60.67,60.09,60.61,184119.0,60.64,60.67,60.09,60.61,184119.0
2020-04-02 14:30:00,60.58,60.94,60.34,60.76,175479.0,60.58,60.94,60.34,60.76,175479.0
2020-04-02 15:00:00,60.78,61.2,60.49,60.91,159561.0,60.78,61.2,60.49,60.91,159561.0
2020-04-02 15:30:00,60.95,61.77,60.65,61.5,582318.0,60.95,61.77,60.65,61.5,582318.0
2020-04-03 09:30:00,60.81,63.9,60.76,63.06,555612.0,60.81,63.9,60.76,63.06,555612.0
2020-04-03 10:00:00,63.16,63.64,62.8,62.91,344643.0,63.16,63.64,62.8,62.91,344643.0
2020-04-03 10:30:00,62.95,63.1,62.23,62.68,227691.0,62.95,63.1,62.23,62.68,227691.0
2020-04-03 11:00:00,62.71,63.01,62.3,62.54,181410.0,62.71,63.01,62.3,62.54,181410.0
2020-04-03 11:30:00,62.53,63.09,62.4,62.93,167538.0,62.53,63.09,62.4,62.93,167538.0
2020-04-03 12:00:00,62.99,63.1,62.55,62.82,227871.0,62.99,63.1,62.55,62.82,227871.0
2020-04-03 12:30:00,62.84,63.2,62.62,63.06,141483.0,62.84,63.2,62.62,63.06,141483.0
2020-04-03 13:00:00,63.11,63.22,62.77,62.85,108858.0,63.11,63.22,62.77,62.85,108858.0
2020-04-03 13:30:00,62.81,62.83,62.4,62.45,169203.0,62.81,62.83,62.4,62.45,169203.0
2020-04-03 14:00:00,62.47,62.65,62.13,62.44,180240.0,62.47,62.65,62.13,62.44,180240.0
2020-04-03 14:30:00,62.43,63.18,62.38,63.08,168276.0,62.43,63.18,62.38,63.08,168276.0
2020-04-03 15:00:00,63.07,63.27,62.44,62.65,252993.0,63.07,63.27,62.44,62.65,252993.0
2020-04-03 15:30:00,62.67,63.33,62.15,63.02,544716.0,62.67,63.33,62.15,63.02,544716.0
2020-04-06 09:30:00,65.1,65.4,64.07,64.46,455847.0,65.1,65.4,64.07,64.46,455847.0
2020-04-06 10:00:00,64.6,64.71,63.18,63.33,437706.0,64.6,64.71,63.18,63.33,437706.0
2020-04-06 10:30:00,63.34,63.95,63.22,63.9,276144.0,63.34,63.95,63.22,63.9,276144.0
2020-04-06 11:00:00,63.97,64.1,63.7,63.97,175611.0,63.97,64.1,63.7,63.97,175611.0
2020-04-06 11:30:00,63.9,64.13,63.69,63.95,167403.0,63.9,64.13,63.69,63.95,167403.0
2020-04-06 12:00:00,63.95,64.09,63.83,63.95,289068.0,63.95,64.09,63.83,63.95,289068.0
2020-04-06 12:30:00,63.99,64.54,63.91,64.54,349851.0,63.99,64.54,63.91,64.54,349851.0
2020-04-06 13:00:00,64.57,64.79,64.56,64.57,188175.0,64.57,64.79,64.56,64.57,188175.0
2020-04-06 13:30:00,64.6,64.67,64.37,64.63,118473.0,64.6,64.67,64.37,64.63,118473.0
2020-04-06 14:00:00,64.59,64.68,64.36,64.36,116499.0,64.59,64.68,64.36,64.36,116499.0
2020-04-06 14:30:00,64.39,64.55,64.11,64.48,118536.0,64.39,64.55,64.11,64.48,118536.0
2020-04-06 15:00:00,64.47,64.77,64.34,64.64,181296.0,64.47,64.77,64.34,64.64,181296.0
2020-04-06 15:30:00,64.6,65.4,64.54,64.97,601116.0,64.6,65.4,64.54,64.97,601116.0
2020-04-07 09:30:00,67.0,68.08,66.74,67.8,340572.0,67.0,68.08,66.74,67.8,340572.0
2020-04-07 10:00:00,67.96,68.32,66.88,67.97,286182.0,67.96,68.32,66.88,67.97,286182.0
2020-04-07 10:30:00,67.97,68.23,67.47,67.49,273219.0,67.97,68.23,67.47,67.49,273219.0
2020-04-07 11:00:00,67.57,67.88,67.33,67.81,112218.0,67.57,67.88,67.33,67.81,112218.0
2020-04-07 11:30:00,67.84,68.27,67.83,67.96,120048.0,67.84,68.27,67.83,67.96,120048.0
2020-04-07 12:00:00,68.06,68.85,68.06,68.8,196686.0,68.06,68.85,68.06,68.8,196686.0
2020-04-07 12:30:00,68.88,68.98,68.12,68.14,189213.0,68.88,68.98,68.12,68.14,189213.0
2020-04-07 13:00:00,68.25,68.63,68.22,68.46,56814.0,68.25,68.63,68.22,68.46,56814.0
2020-04-07 13:30:00,68.43,68.58,67.79,67.84,84561.0,68.43,68.58,67.79,67.84,84561.0
2020-04-07 14:00:00,67.8,67.87,66.82,66.92,166107.0,67.8,67.87,66.82,66.92,166107.0
2020-04-07 14:30:00,66.89,66.97,66.2,66.24,75780.0,66.89,66.97,66.2,66.24,75780.0
2020-04-07 15:00:00,66.28,66.79,65.19,65.31,400281.0,66.28,66.79,65.19,65.31,400281.0
2020-04-07 15:30:00,65.31,65.95,64.77,64.81,635937.0,65.31,65.95,64.77,64.81,635937.0
2020-04-08 09:30:00,65.71,65.71,64.78,65.6,208812.0,65.71,65.71,64.78,65.6,208812.0
2020-04-08 10:00:00,65.56,66.24,65.1,65.99,153195.0,65.56,66.24,65.1,65.99,153195.0
2020-04-08 10:30:00,66.0,66.4,65.55,66.4,397047.0,66.0,66.4,65.55,66.4,397047.0
2020-04-08 11:00:00,66.4,66.64,66.1,66.36,231564.0,66.4,66.64,66.1,66.36,231564.0
2020-04-08 11:30:00,66.37,67.25,66.29,67.14,226533.0,66.37,67.25,66.29,67.14,226533.0
2020-04-08 12:00:00,67.17,67.26,66.87,67.04,92916.0,67.17,67.26,66.87,67.04,92916.0
2020-04-08 12:30:00,67.13,67.46,67.05,67.38,220194.0,67.13,67.46,67.05,67.38,220194.0
2020-04-08 13:00:00,67.4,67.81,67.34,67.72,185232.0,67.4,67.81,67.34,67.72,185232.0
2020-04-08 13:30:00,67.75,67.91,67.5,67.91,92826.0,67.75,67.91,67.5,67.91,92826.0
2020-04-08 14:00:00,67.92,68.73,67.84,68.64,244503.0,67.92,68.73,67.84,68.64,244503.0
2020-04-08 14:30:00,68.65,69.21,68.61,69.18,176298.0,68.65,69.21,68.61,69.18,176298.0
2020-04-08 15:00:00,69.21,69.56,68.98,69.07,279087.0,69.21,69.56,68.98,69.07,279087.0
2020-04-08 15:30:00,69.16,69.36,68.67,68.94,663693.0,69.16,69.36,68.67,68.94,663693.0
2020-04-09 09:30:00,69.88,70.62,69.07,70.2,339873.0,69.88,70.62,69.07,70.2,339873.0
2020-04-09 10:00:00,70.25,70.87,69.97,70.64,317010.0,70.25,70.87,69.97,70.64,317010.0
2020-04-09 10:30:00,70.61,71.95,70.33,71.69,283626.0,70.61,71.95,70.33,71.69,283626.0
2020-04-09 11:00:00,71.69,71.74,70.0,70.09,209619.0,71.69,71.74,70.0,70.09,209619.0
2020-04-09 11:30:00,70.09,70.54,69.94,70.39,169101.0,70.09,70.54,69.94,70.39,169101.0
2020-04-09 12:00:00,70.47,71.17,70.45,70.87,121725.0,70.47,71.17,70.45,70.87,121725.0
2020-04-09 12:30:00,70.92,71.49,70.92,71.24,124362.0,70.92,71.49,70.92,71.24,124362.0
2020-04-09 13:00:00,71.3,71.84,71.09,71.84,123474.0,71.3,71.84,71.09,71.84,123474.0
2020-04-09 13:30:00,71.9,71.92,71.13,71.54,102006.0,71.9,71.92,71.13,71.54,102006.0
2020-04-09 14:00:00,71.57,71.63,71.19,71.32,118971.0,71.57,71.63,71.19,71.32,118971.0
2020-04-09 14:30:00,71.32,71.89,71.21,71.53,137790.0,71.32,71.89,71.21,71.53,137790.0
2020-04-09 15:00:00,71.56,72.49,71.3,72.49,206946.0,71.56,72.49,71.3,72.49,206946.0
2020-04-09 15:30:00,72.55,72.67,71.66,71.79,489207.0,72.55,72.67,71.66,71.79,489207.0
2020-04-13 09:30:00,71.0,71.22,68.92,69.09,210447.0,71.0,71.22,68.92,69.09,210447.0
2020-04-13 10:00:00,69.2,69.53,68.57,68.61,101997.0,69.2,69.53,68.57,68.61,101997.0
2020-04-13 10:30:00,68.61,68.67,67.38,67.5,135765.0,68.61,68.67,67.38,67.5,135765.0
2020-04-13 11:00:00,67.44,68.0,67.34,67.96,136734.0,67.44,68.0,67.34,67.96,136734.0
2020-04-13 11:30:00,67.95,68.27,67.78,68.08,117900.0,67.95,68.27,67.78,68.08,117900.0
2020-04-13 12:00:00,68.05,68.46,68.05,68.19,96156.0,68.05,68.46,68.05,68.19,96156.0
2020-04-13 12:30:00,68.2,68.2,67.82,67.82,42972.0,68.2,68.2,67.82,67.82,42972.0
2020-04-13 13:00:00,67.8,67.85,67.6,67.76,46596.0,67.8,67.85,67.6,67.76,46596.0
2020-04-13 13:30:00,67.82,68.23,67.79,68.2,54294.0,67.82,68.23,67.79,68.2,54294.0
2020-04-13 14:00:00,68.22,68.37,67.67,67.79,69933.0,68.22,68.37,67.67,67.79,69933.0
2020-04-13 14:30:00,67.81,68.39,67.81,68.3,65226.0,67.81,68.39,67.81,68.3,65226.0
2020-04-13 15:00:00,68.36,68.8,68.08,68.78,102906.0,68.36,68.8,68.08,68.78,102906.0
2020-04-13 15:30:00,68.8,69.38,68.74,69.06,325239.0,68.8,69.38,68.74,69.06,325239.0
2020-04-14 09:30:00,69.94,70.58,69.62,69.88,395025.0,69.94,70.58,69.62,69.88,395025.0
2020-04-14 10:00:00,69.97,71.63,69.89,70.82,213462.0,69.97,71.63,69.89,70.82,213462.0
2020-04-14 10:30:00,70.82,71.25,70.6,70.93,118242.0,70.82,71.25,70.6,70.93,118242.0
2020-04-14 11:00:00,71.01,71.27,70.64,70.87,123456.0,71.01,71.27,70.64,70.87,123456.0
2020-04-14 11:30:00,70.85,71.36,70.85,71.09,82548.0,70.85,71.36,70.85,71.09,82548.0
2020-04-14 12:00:00,71.12,71.7,71.05,71.45,91125.0,71.12,71.7,71.05,71.45,91125.0
2020-04-14 12:30:00,71.47,71.62,71.35,71.43,62805.0,71.47,71.62,71.35,71.43,62805.0
2020-04-14 13:00:00,71.34,71.65,71.28,71.63,99999.0,71.34,71.65,71.28,71.63,99999.0
2020-04-14 13:30:00,71.66,71.99,71.62,71.95,75126.0,71.66,71.99,71.62,71.95,75126.0
2020-04-14 14:00:00,71.96,72.2,71.87,71.93,152238.0,71.96,72.2,71.87,71.93,152238.0
2020-04-14 14:30:00,71.98,72.09,71.81,72.06,112401.0,71.98,72.09,71.81,72.06,112401.0
2020-04-14 15:00:00,72.04,72.04,71.67,71.95,188577.0,72.04,72.04,71.67,71.95,188577.0
2020-04-14 15:30:00,71.95,72.25,71.91,72.05,458394.0,71.95,72.25,71.91,72.05,458394.0
2020-04-15 09:30:00,70.75,71.81,70.38,71.68,246153.0,70.75,71.81,70.38,71.68,246153.0
2020-04-15 10:00:00,71.76,71.77,71.06,71.43,436272.0,71.76,71.77,71.06,71.43,436272.0
2020-04-15 10:30:00,71.42,71.8,71.29,71.54,125949.0,71.42,71.8,71.29,71.54,125949.0
2020-04-15 11:00:00,71.51,72.08,71.26,71.77,79365.0,71.51,72.08,71.26,71.77,79365.0
2020-04-15 11:30:00,71.68,71.8,71.39,71.6,82158.0,71.68,71.8,71.39,71.6,82158.0
2020-04-15 12:00:00,71.53,71.7,71.34,71.5,107910.0,71.53,71.7,71.34,71.5,107910.0
2020-04-15 12:30:00,71.47,71.73,71.33,71.6,90468.0,71.47,71.73,71.33,71.6,90468.0
2020-04-15 13:00:00,71.54,71.79,71.43,71.48,45624.0,71.54,71.79,71.43,71.48,45624.0
2020-04-15 13:30:00,71.44,71.55,71.14,71.14,84126.0,71.44,71.55,71.14,71.14,84126.0
2020-04-15 14:00:00,71.26,71.63,71.22,71.53,52161.0,71.26,71.63,71.22,71.53,52161.0
2020-04-15 14:30:00,71.57,71.85,71.48,71.84,93264.0,71.57,71.85,71.48,71.84,93264.0
2020-04-15 15:00:00,71.84,71.84,71.35,71.47,87141.0,71.84,71.84,71.35,71.47,87141.0
2020-04-15 15:30:00,71.48,71.76,71.37,71.55,285438.0,71.48,71.76,71.37,71.55,285438.0
2020-04-16 09:30:00,72.3,72.66,71.82,71.98,95289.0,72.3,72.66,71.82,71.98,95289.0
2020-04-16 10:00:00,71.97,72.92,71.85,72.8,108354.0,71.97,72.92,71.85,72.8,108354.0
2020-04-16 10:30:00,72.87,72.9,72.41,72.86,62907.0,72.87,72.9,72.41,72.86,62907.0
2020-04-16 11:00:00,72.88,72.98,72.66,72.86,60516.0,72.88,72.98,72.66,72.86,60516.0
2020-04-16 11:30:00,72.81,73.1,72.63,72.98,111177.0,72.81,73.1,72.63,72.98,111177.0
2020-04-16 12:00:00,73.0,73.0,71.96,72.07,86586.0,73.0,73.0,71.96,72.07,86586.0
2020-04-16 12:30:00,72.14,72.42,71.58,72.37,94212.0,72.14,72.42,71.58,72.37,94212.0
2020-04-16 13:00:00,72.52,72.68,72.36,72.68,54303.0,72.52,72.68,72.36,72.68,54303.0
2020-04-16 13:30:00,72.65,72.86,72.59,72.65,109185.0,72.65,72.86,72.59,72.65,109185.0
2020-04-16 14:00:00,72.7,73.18,72.59,72.75,99045.0,72.7,73.18,72.59,72.75,99045.0
2020-04-16 14:30:00,72.82,72.91,72.47,72.71,87684.0,72.82,72.91,72.47,72.71,87684.0
2020-04-16 15:00:00,72.71,72.71,72.29,72.51,201429.0,72.71,72.71,72.29,72.51,201429.0
2020-04-16 15:30:00,72.51,72.63,72.32,72.5,466773.0,72.51,72.63,72.32,72.5,466773.0
2020-04-17 09:30:00,74.52,75.42,73.78,75.03,590403.0,74.52,75.42,73.78,75.03,590403.0
2020-04-17 10:00:00,75.09,75.6,74.99,75.5,199617.0,75.09,75.6,74.99,75.5,199617.0
2020-04-17 10:30:00,75.51,76.15,75.44,75.88,240705.0,75.51,76.15,75.44,75.88,240705.0
2020-04-17 11:00:00,75.78,75.99,75.29,75.71,226086.0,75.78,75.99,75.29,75.71,226086.0
2020-04-17 11:30:00,75.76,76.1,75.6,75.65,198096.0,75.76,76.1,75.6,75.65,198096.0
2020-04-17 12:00:00,75.65,75.88,75.45,75.55,147393.0,75.65,75.88,75.45,75.55,147393.0
2020-04-17 12:30:00,75.55,75.82,75.25,75.35,146958.0,75.55,75.82,75.25,75.35,146958.0
2020-04-17 13:00:00,75.32,75.89,75.32,75.81,182454.0,75.32,75.89,75.32,75.81,182454.0
2020-04-17 13:30:00,75.85,75.89,75.6,75.69,79887.0,75.85,75.89,75.6,75.69,79887.0
2020-04-17 14:00:00,75.69,75.69,75.27,75.49,169047.0,75.69,75.69,75.27,75.49,169047.0
2020-04-17 14:30:00,75.52,75.86,75.37,75.81,138759.0,75.52,75.86,75.37,75.81,138759.0
2020-04-17 15:00:00,75.79,75.81,75.35,75.38,207840.0,75.79,75.81,75.35,75.38,207840.0
2020-04-17 15:30:00,75.33,76.23,75.32,76.18,582399.0,75.33,76.23,75.32,76.18,582399.0
2020-04-20 09:30:00,75.35,75.49,74.45,74.78,197082.0,75.35,75.49,74.45,74.78,197082.0
2020-04-20 10:00:00,74.78,75.29,74.43,75.0,225483.0,74.78,75.29,74.43,75.0,225483.0
2020-04-20 10:30:00,75.02,75.33,74.81,75.22,168822.0,75.02,75.33,74.81,75.22,168822.0
2020-04-20 11:00:00,75.2,75.49,74.98,75.49,52248.0,75.2,75.49,74.98,75.49,52248.0
2020-04-20 11:30:00,75.44,75.61,75.32,75.42,71658.0,75.44,75.61,75.32,75.42,71658.0
2020-04-20 12:00:00,75.49,75.65,75.33,75.47,89775.0,75.49,75.65,75.33,75.47,89775.0
2020-04-20 12:30:00,75.46,75.88,75.42,75.7,137388.0,75.46,75.88,75.42,75.7,137388.0
2020-04-20 13:00:00,75.71,75.71,75.2,75.3,64989.0,75.71,75.71,75.2,75.3,64989.0
2020-04-20 13:30:00,75.29,75.57,75.24,75.54,79695.0,75.29,75.57,75.24,75.54,79695.0
2020-04-20 14:00:00,75.59,75.75,75.28,75.31,132798.0,75.59,75.75,75.28,75.31,132798.0
2020-04-20 14:30:00,75.31,75.65,75.1,75.16,148026.0,75.31,75.65,75.1,75.16,148026.0
2020-04-20 15:00:00,75.2,75.35,74.75,75.04,211890.0,75.2,75.35,74.75,75.04,211890.0
2020-04-20 15:30:00,75.06,75.27,74.82,74.96,316401.0,75.06,75.27,74.82,74.96,316401.0
2020-04-21 09:30:00,73.63,73.82,72.76,73.49,199200.0,73.63,73.82,72.76,73.49,199200.0
2020-04-21 10:00:00,73.55,73.64,72.7,72.97,229596.0,73.55,73.64,72.7,72.97,229596.0
2020-04-21 10:30:00,72.94,73.07,72.03,72.03,350490.0,72.94,73.07,72.03,72.03,350490.0
2020-04-21 11:00:00,72.0,72.45,71.83,71.9,109770.0,72.0,72.45,71.83,71.9,109770.0
2020-04-21 11:30:00,71.94,72.34,71.72,72.32,57204.0,71.94,72.34,71.72,72.32,57204.0
2020-04-21 12:00:00,72.33,72.36,71.98,71.99,64335.0,72.33,72.36,71.98,71.99,64335.0
2020-04-21 12:30:00,71.94,72.23,71.77,72.12,111792.0,71.94,72.23,71.77,72.12,111792.0
2020-04-21 13:00:00,72.15,72.94,72.15,72.9,100857.0,72.15,72.94,72.15,72.9,100857.0
2020-04-21 13:30:00,72.89,73.38,72.81,72.9,90762.0,72.89,73.38,72.81,72.9,90762.0
2020-04-21 14:00:00,72.91,73.05,72.64,72.78,59325.0,72.91,73.05,72.64,72.78,59325.0
2020-04-21 14:30:00,72.8,72.82,72.08,72.18,63099.0,72.8,72.82,72.08,72.18,63099.0
2020-04-21 15:00:00,72.17,72.33,71.88,72.14,160830.0,72.17,72.33,71.88,72.14,160830.0
2020-04-21 15:30:00,72.1,72.43,71.9,72.01,358455.0,72.1,72.43,71.9,72.01,358455.0
2020-04-22 09:30:00,73.13,73.24,70.88,71.53,309276.0,73.13,73.24,70.88,71.53,309276.0
2020-04-22 10:00:00,71.58,71.7,70.81,71.61,290979.0,71.58,71.7,70.81,71.61,290979.0
2020-04-22 10:30:00,71.59,72.2,71.32,71.88,89451.0,71.59,72.2,71.32,71.88,89451.0
2020-04-22 11:00:00,71.84,72.46,71.39,72.26,122280.0,71.84,72.46,71.39,72.26,122280.0
2020-04-22 11:30:00,72.23,72.31,72.05,72.15,78081.0,72.23,72.31,72.05,72.15,78081.0
2020-04-22 12:00:00,72.13,72.25,71.73,71.92,126870.0,72.13,72.25,71.73,71.92,126870.0
2020-04-22 12:30:00,71.95,71.95,71.4,71.56,171336.0,71.95,71.95,71.4,71.56,171336.0
2020-04-22 13:00:00,71.56,71.75,71.42,71.75,123324.0,71.56,71.75,71.42,71.75,123324.0
2020-04-22 13:30:00,71.75,71.87,71.52,71.76,94980.0,71.75,71.87,71.52,71.76,94980.0
2020-04-22 14:00:00,71.75,71.85,71.49,71.56,161967.0,71.75,71.85,71.49,71.56,161967.0
2020-04-22 14:30:00,71.53,72.24,71.53,72.09,209853.0,71.53,72.24,71.53,72.09,209853.0
2020-04-22 15:00:00,72.13,72.16,71.88,72.01,145008.0,72.13,72.16,71.88,72.01,145008.0
2020-04-22 15:30:00,72.0,72.43,71.98,72.12,535947.0,72.0,72.43,71.98,72.12,535947.0
2020-04-23 09:30:00,72.94,73.28,72.36,72.81,124839.0,72.94,73.28,72.36,72.81,124839.0
2020-04-23 10:00:00,72.66,74.05,72.65,73.93,135468.0,72.66,74.05,72.65,73.93,135468.0
2020-04-23 10:30:00,73.97,74.46,73.79,74.21,163233.0,73.97,74.46,73.79,74.21,163233.0
2020-04-23 11:00:00,74.21,74.21,73.75,73.82,142314.0,74.21,74.21,73.75,73.82,142314.0
2020-04-23 11:30:00,73.76,73.81,73.1,73.3,154665.0,73.76,73.81,73.1,73.3,154665.0
2020-04-23 12:00:00,73.26,73.43,73.14,73.21,319005.0,73.26,73.43,73.14,73.21,319005.0
2020-04-23 12:30:00,73.26,73.57,72.89,73.34,128622.0,73.26,73.57,72.89,73.34,128622.0
2020-04-23 13:00:00,73.37,73.83,73.29,73.44,95487.0,73.37,73.83,73.29,73.44,95487.0
2020-04-23 13:30:00,73.46,73.7,73.32,73.65,238809.0,73.46,73.7,73.32,73.65,238809.0
2020-04-23 14:00:00,73.66,74.04,73.52,73.95,266703.0,73.66,74.04,73.52,73.95,266703.0
2020-04-23 14:30:00,73.95,74.41,73.9,74.41,202914.0,73.95,74.41,73.9,74.41,202914.0
2020-04-23 15:00:00,74.4,74.48,73.67,73.83,410853.0,74.4,74.48,73.67,73.83,410853.0
2020-04-23 15:30:00,73.81,74.17,73.41,73.68,404538.0,73.81,74.17,73.41,73.68,404538.0
2020-04-24 09:30:00,78.43,78.43,73.78,74.98,836562.0,78.43,78.43,73.78,74.98,836562.0
2020-04-24 10:00:00,74.92,75.62,74.34,75.28,434310.0,74.92,75.62,74.34,75.28,434310.0
2020-04-24 10:30:00,75.33,75.46,74.04,74.28,296208.0,75.33,75.46,74.04,74.28,296208.0
2020-04-24 11:00:00,74.22,74.54,73.78,73.93,395250.0,74.22,74.54,73.78,73.93,395250.0
2020-04-24 11:30:00,73.93,74.26,73.49,74.24,253446.0,73.93,74.26,73.49,74.24,253446.0
2020-04-24 12:00:00,74.27,74.7,74.14,74.51,208233.0,74.27,74.7,74.14,74.51,208233.0
2020-04-24 12:30:00,74.53,74.85,74.43,74.53,197004.0,74.53,74.85,74.43,74.53,197004.0
2020-04-24 13:00:00,74.53,74.58,74.08,74.13,175968.0,74.53,74.58,74.08,74.13,175968.0
2020-04-24 13:30:00,74.1,74.77,74.03,74.77,132717.0,74.1,74.77,74.03,74.77,132717.0
2020-04-24 14:00:00,74.83,75.2,74.66,74.87,124428.0,74.83,75.2,74.66,74.87,124428.0
2020-04-24 14:30:00,74.88,75.33,74.71,74.94,173892.0,74.88,75.33,74.71,74.94,173892.0
2020-04-24 15:00:00,74.86,74.86,74.13,74.56,134574.0,74.86,74.86,74.13,74.56,134574.0
2020-04-24 15:30:00,74.53,74.68,74.32,74.49,346584.0,74.53,74.68,74.32,74.49,346584.0
2020-04-27 09:30:00,74.59,75.0,72.94,73.36,310335.0,74.59,75.0,72.94,73.36,310335.0
2020-04-27 10:00:00,73.36,73.86,73.25,73.38,172248.0,73.36,73.86,73.25,73.38,172248.0
2020-04-27 10:30:00,73.45,73.64,73.16,73.16,129309.0,73.45,73.64,73.16,73.16,129309.0
2020-04-27 11:00:00,73.17,73.27,72.87,73.04,186645.0,73.17,73.27,72.87,73.04,186645.0
2020-04-27 11:30:00,73.03,73.11,72.75,72.8,163356.0,73.03,73.11,72.75,72.8,163356.0
2020-04-27 12:00:00,72.85,73.38,72.81,72.96,150462.0,72.85,73.38,72.81,72.96,150462.0
2020-04-27 12:30:00,72.96,73.21,72.95,73.0,119373.0,72.96,73.21,72.95,73.0,119373.0
2020-04-27 13:00:00,73.02,73.22,72.88,73.17,79998.0,73.02,73.22,72.88,73.17,79998.0
2020-04-27 13:30:00,73.19,73.36,73.1,73.26,75366.0,73.19,73.36,73.1,73.26,75366.0
2020-04-27 14:00:00,73.3,73.62,73.23,73.39,110934.0,73.3,73.62,73.23,73.39,110934.0
2020-04-27 14:30:00,73.32,73.52,73.27,73.44,77523.0,73.32,73.52,73.27,73.44,77523.0
2020-04-27 15:00:00,73.47,73.51,73.19,73.45,121380.0,73.47,73.51,73.19,73.45,121380.0
2020-04-27 15:30:00,73.48,73.54,73.22,73.34,397701.0,73.48,73.54,73.22,73.34,397701.0
2020-04-28 09:30:00,72.72,73.25,71.21,71.33,493455.0,72.72,73.25,71.21,71.33,493455.0
2020-04-28 10:00:00,71.28,72.17,71.08,72.12,223539.0,71.28,72.17,71.08,72.12,223539.0
2020-04-28 10:30:00,72.17,72.28,71.12,71.12,113238.0,72.17,72.28,71.12,71.12,113238.0
2020-04-28 11:00:00,71.17,71.52,71.14,71.35,154707.0,71.17,71.52,71.14,71.35,154707.0
2020-04-28 11:30:00,71.36,71.6,71.08,71.1,119157.0,71.36,71.6,71.08,71.1,119157.0
2020-04-28 12:00:00,71.11,71.58,71.05,71.32,148011.0,71.11,71.58,71.05,71.32,148011.0
2020-04-28 12:30:00,71.31,71.63,71.25,71.57,102234.0,71.31,71.63,71.25,71.57,102234.0
2020-04-28 13:00:00,71.58,71.73,71.22,71.45,106392.0,71.58,71.73,71.22,71.45,106392.0
2020-04-28 13:30:00,71.41,72.09,71.41,71.88,112071.0,71.41,72.09,71.41,71.88,112071.0
2020-04-28 14:00:00,71.9,71.97,71.67,71.73,69069.0,71.9,71.97,71.67,71.73,69069.0
2020-04-28 14:30:00,71.72,71.83,71.44,71.47,125178.0,71.72,71.83,71.44,71.47,125178.0
2020-04-28 15:00:00,71.44,71.82,71.4,71.53,194391.0,71.44,71.82,71.4,71.53,194391.0
2020-04-28 15:30:00,71.53,71.54,70.96,71.09,339171.0,71.53,71.54,70.96,71.09,339171.0
2020-04-29 09:30:00,71.7,72.45,71.18,72.17,239658.0,71.7,72.45,71.18,72.17,239658.0
2020-04-29 10:00:00,72.17,72.27,71.79,71.9,140964.0,72.17,72.27,71.79,71.9,140964.0
2020-04-29 10:30:00,71.86,72.13,71.73,72.06,93789.0,71.86,72.13,71.73,72.06,93789.0
2020-04-29 11:00:00,72.04,72.06,71.68,71.96,201315.0,72.04,72.06,71.68,71.96,201315.0
2020-04-29 11:30:00,71.93,72.58,71.71,72.53,88815.0,71.93,72.58,71.71,72.53,88815.0
2020-04-29 12:00:00,72.55,72.93,72.55,72.85,115395.0,72.55,72.93,72.55,72.85,115395.0
2020-04-29 12:30:00,72.87,73.11,72.83,73.04,95649.0,72.87,73.11,72.83,73.04,95649.0
2020-04-29 13:00:00,73.04,73.41,73.04,73.17,168675.0,73.04,73.41,73.04,73.17,168675.0
2020-04-29 13:30:00,73.22,73.24,72.81,73.23,111474.0,73.22,73.24,72.81,73.23,111474.0
2020-04-29 14:00:00,73.22,73.24,72.71,72.95,115926.0,73.22,73.24,72.71,72.95,115926.0
2020-04-29 14:30:00,72.94,73.11,72.87,73.09,80010.0,72.94,73.11,72.87,73.09,80010.0
2020-04-29 15:00:00,73.08,73.5,73.0,73.5,142092.0,73.08,73.5,73.0,73.5,142092.0
2020-04-29 15:30:00,73.53,73.67,72.91,73.02,418662.0,73.53,73.67,72.91,73.02,418662.0
2020-04-30 09:30:00,72.6,73.47,72.31,72.53,120870.0,72.6,73.47,72.31,72.53,120870.0
2020-04-30 10:00:00,72.54,73.44,72.27,73.1,113763.0,72.54,73.44,72.27,73.1,113763.0
2020-04-30 10:30:00,73.21,73.36,72.77,73.17,76098.0,73.21,73.36,72.77,73.17,76098.0
2020-04-30 11:00:00,73.27,73.84,73.27,73.43,91416.0,73.27,73.84,73.27,73.43,91416.0
2020-04-30 11:30:00,73.39,73.49,72.98,73.0,70161.0,73.39,73.49,72.98,73.0,70161.0
2020-04-30 12:00:00,73.0,73.05,72.8,73.0,62886.0,73.0,73.05,72.8,73.0,62886.0
2020-04-30 12:30:00,73.06,73.22,72.84,73.19,56502.0,73.06,73.22,72.84,73.19,56502.0
2020-04-30 13:00:00,73.17,73.27,73.06,73.07,37731.0,73.17,73.27,73.06,73.07,37731.0
2020-04-30 13:30:00,73.06,73.07,72.63,72.68,59274.0,73.06,73.07,72.63,72.68,59274.0
2020-04-30 14:00:00,72.71,73.02,72.65,72.93,95535.0,72.71,73.02,72.65,72.93,95535.0
2020-04-30 14:30:00,72.96,73.02,72.7,72.97,120264.0,72.96,73.02,72.7,72.97,120264.0
2020-04-30 15:00:00,72.92,73.4,72.87,73.22,110883.0,72.92,73.4,72.87,73.22,110883.0
2020-04-30 15:30:00,73.25,73.29,72.39,72.5,488178.0,73.25,73.29,72.39,72.5,488178.0
2020-05-01 09:30:00,71.67,71.67,70.24,71.04,216804.0,71.67,71.67,70.24,71.04,216804.0
2020-05-01 10:00:00,71.12,71.17,70.0,70.49,92598.0,71.12,71.17,70.0,70.49,92598.0
2020-05-01 10:30:00,70.51,70.63,70.3,70.43,68175.0,70.51,70.63,70.3,70.43,68175.0
2020-05-01 11:00:00,70.37,70.41,69.79,69.91,84021.0,70.37,70.41,69.79,69.91,84021.0
2020-05-01 11:30:00,69.88,69.98,69.54,69.68,80433.0,69.88,69.98,69.54,69.68,80433.0
2020-05-01 12:00:00,69.61,69.72,69.43,69.7,81939.0,69.61,69.72,69.43,69.7,81939.0
2020-05-01 12:30:00,69.64,69.92,69.58,69.82,54441.0,69.64,69.92,69.58,69.82,54441.0
2020-05-01 13:00:00,69.79,69.83,69.37,69.61,77268.0,69.79,69.83,69.37,69.61,77268.0
2020-05-01 13:30:00,69.61,69.68,69.3,69.37,71124.0,69.61,69.68,69.3,69.37,71124.0
2020-05-01 14:00:00,69.33,69.7,69.26,69.64,132297.0,69.33,69.7,69.26,69.64,132297.0
2020-05-01 14:30:00,69.62,69.62,69.25,69.46,95805.0,69.62,69.62,69.25,69.46,95805.0
2020-05-01 15:00:00,69.48,70.03,69.44,69.68,93474.0,69.48,70.03,69.44,69.68,93474.0
2020-05-01 15:30:00,69.74,69.85,69.43,69.85,320445.0,69.74,69.85,69.43,69.85,320445.0
2020-05-04 09:30:00,69.78,69.83,69.13,69.41,149880.0,69.78,69.83,69.13,69.41,149880.0
2020-05-04 10:00:00,69.41,69.46,68.56,68.73,186612.0,69.41,69.46,68.56,68.73,186612.0
2020-05-04 10:30:00,68.67,68.82,68.17,68.23,112494.0,68.67,68.82,68.17,68.23,112494.0
2020-05-04 11:00:00,68.28,68.9,68.19,68.88,106941.0,68.28,68.9,68.19,68.88,106941.0
2020-05-04 11:30:00,68.89,69.34,68.88,69.18,89172.0,68.89,69.34,68.88,69.18,89172.0
2020-05-04 12:00:00,69.16,69.24,69.0,69.06,113241.0,69.16,69.24,69.0,69.06,113241.0
2020-05-04 12:30:00,69.07,69.13,68.8,68.99,72210.0,69.07,69.13,68.8,68.99,72210.0
2020-05-04 13:00:00,69.01,69.29,68.97,69.22,96687.0,69.01,69.29,68.97,69.22,96687.0
2020-05-04 13:30:00,69.24,69.57,69.23,69.45,92967.0,69.24,69.57,69.23,69.45,92967.0
2020-05-04 14:00:00,69.41,69.45,68.95,69.0,95664.0,69.41,69.45,68.95,69.0,95664.0
2020-05-04 14:30:00,68.99,69.04,68.5,68.82,143193.0,68.99,69.04,68.5,68.82,143193.0
2020-05-04 15:00:00,68.81,69.09,68.76,68.95,187533.0,68.81,69.09,68.76,68.95,187533.0
2020-05-04 15:30:00,68.92,69.08,68.68,68.94,444531.0,68.92,69.08,68.68,68.94,444531.0
2020-05-05 09:30:00,69.84,70.34,69.43,69.87,245847.0,69.84,70.34,69.43,69.87,245847.0
2020-05-05 10:00:00,69.88,70.17,69.69,69.94,130167.0,69.88,70.17,69.69,69.94,130167.0
2020-05-05 10:30:00,69.91,70.67,69.91,70.67,147615.0,69.91,70.67,69.91,70.67,147615.0
2020-05-05 11:00:00,70.68,70.91,70.52,70.8,62553.0,70.68,70.91,70.52,70.8,62553.0
2020-05-05 11:30:00,70.84,71.26,70.81,71.26,78363.0,70.84,71.26,70.81,71.26,78363.0
2020-05-05 12:00:00,71.29,71.48,71.24,71.35,66807.0,71.29,71.48,71.24,71.35,66807.0
2020-05-05 12:30:00,71.31,71.53,71.24,71.48,56817.0,71.31,71.53,71.24,71.48,56817.0
2020-05-05 13:00:00,71.49,71.81,71.47,71.75,53313.0,71.49,71.81,71.47,71.75,53313.0
2020-05-05 13:30:00,71.78,72.09,71.77,72.0,99984.0,71.78,72.09,71.77,72.0,99984.0
2020-05-05 14:00:00,71.96,72.1,71.85,72.08,73944.0,71.96,72.1,71.85,72.08,73944.0
2020-05-05 14:30:00,72.07,72.21,71.86,72.19,69615.0,72.07,72.21,71.86,72.19,69615.0
2020-05-05 15:00:00,72.18,72.27,71.57,71.64,107826.0,72.18,72.27,71.57,71.64,107826.0
2020-05-05 15:30:00,71.62,71.72,71.37,71.52,277566.0,71.62,71.72,71.37,71.52,277566.0
2020-05-06 09:30:00,71.61,72.05,71.0,71.34,191604.0,71.61,72.05,71.0,71.34,191604.0
2020-05-06 10:00:00,71.41,71.6,71.09,71.48,135387.0,71.41,71.6,71.09,71.48,135387.0
2020-05-06 10:30:00,71.51,72.16,71.45,71.96,86409.0,71.51,72.16,71.45,71.96,86409.0
2020-05-06 11:00:00,71.93,72.1,71.54,72.06,65319.0,71.93,72.1,71.54,72.06,65319.0
2020-05-06 11:30:00,72.06,72.29,71.92,72.07,100446.0,72.06,72.29,71.92,72.07,100446.0
2020-05-06 12:00:00,72.11,72.48,72.07,72.48,99138.0,72.11,72.48,72.07,72.48,99138.0
2020-05-06 12:30:00,72.48,72.55,72.07,72.38,60276.0,72.48,72.55,72.07,72.38,60276.0
2020-05-06 13:00:00,72.39,72.68,72.14,72.65,66684.0,72.39,72.68,72.14,72.65,66684.0
2020-05-06 13:30:00,72.68,72.68,72.25,72.26,70500.0,72.68,72.68,72.25,72.26,70500.0
2020-05-06 14:00:00,72.24,72.3,71.71,71.86,80955.0,72.24,72.3,71.71,71.86,80955.0
2020-05-06 14:30:00,71.87,72.08,71.75,71.98,94254.0,71.87,72.08,71.75,71.98,94254.0
2020-05-06 15:00:00,71.99,72.01,71.74,71.77,93900.0,71.99,72.01,71.74,71.77,93900.0
2020-05-06 15:30:00,71.75,71.75,71.16,71.22,168552.0,71.75,71.75,71.16,71.22,168552.0
2020-05-07 09:30:00,72.29,72.75,72.0,72.45,101880.0,72.29,72.75,72.0,72.45,101880.0
2020-05-07 10:00:00,72.39,72.89,72.22,72.82,71721.0,72.39,72.89,72.22,72.82,71721.0
2020-05-07 10:30:00,72.79,72.84,72.3,72.6,74697.0,72.79,72.84,72.3,72.6,74697.0
2020-05-07 11:00:00,72.53,72.96,72.46,72.83,54402.0,72.53,72.96,72.46,72.83,54402.0
2020-05-07 11:30:00,72.8,72.84,72.57,72.72,84183.0,72.8,72.84,72.57,72.72,84183.0
2020-05-07 12:00:00,72.7,72.9,72.59,72.83,107223.0,72.7,72.9,72.59,72.83,107223.0
2020-05-07 12:30:00,72.85,73.0,72.76,72.92,97701.0,72.85,73.0,72.76,72.92,97701.0
2020-05-07 13:00:00,72.94,73.02,72.79,72.84,64668.0,72.94,73.02,72.79,72.84,64668.0
2020-05-07 13:30:00,72.86,73.0,72.79,72.87,56058.0,72.86,73.0,72.79,72.87,56058.0
2020-05-07 14:00:00,72.83,72.9,72.67,72.78,75066.0,72.83,72.9,72.67,72.78,75066.0
2020-05-07 14:30:00,72.75,72.86,72.6,72.86,70770.0,72.75,72.86,72.6,72.86,70770.0
2020-05-07 15:00:00,72.78,72.9,72.56,72.82,102465.0,72.78,72.9,72.56,72.82,102465.0
2020-05-07 15:30:00,72.84,72.85,72.51,72.69,287643.0,72.84,72.85,72.51,72.69,287643.0
2020-05-08 09:30:00,73.65,74.06,73.05,73.4,198084.0,73.65,74.06,73.05,73.4,198084.0
2020-05-08 10:00:00,73.46,73.59,73.32,73.43,95688.0,73.46,73.59,73.32,73.43,95688.0
2020-05-08 10:30:00,73.44,73.49,73.28,73.33,114039.0,73.44,73.49,73.28,73.33,114039.0
2020-05-08 11:00:00,73.31,73.81,73.28,73.71,140664.0,73.31,73.81,73.28,73.71,140664.0
2020-05-08 11:30:00,73.66,73.66,73.44,73.45,74571.0,73.66,73.66,73.44,73.45,74571.0
2020-05-08 12:00:00,73.49,73.78,73.49,73.7,64275.0,73.49,73.78,73.49,73.7,64275.0
2020-05-08 12:30:00,73.7,73.86,73.67,73.69,52800.0,73.7,73.86,73.67,73.69,52800.0
2020-05-08 13:00:00,73.69,73.69,73.17,73.2,62046.0,73.69,73.69,73.17,73.2,62046.0
2020-05-08 13:30:00,73.25,73.27,72.75,72.86,51063.0,73.25,73.27,72.75,72.86,51063.0
2020-05-08 14:00:00,72.81,72.96,72.65,72.82,63801.0,72.81,72.96,72.65,72.82,63801.0
2020-05-08 14:30:00,72.84,72.86,72.41,72.6,72744.0,72.84,72.86,72.41,72.6,72744.0
2020-05-08 15:00:00,72.56,72.65,72.46,72.57,61776.0,72.56,72.65,72.46,72.57,61776.0
2020-05-08 15:30:00,72.57,72.86,72.54,72.54,146757.0,72.57,72.86,72.54,72.54,146757.0
2020-05-11 09:30:00,72.27,73.28,72.27,73.09,104835.0,72.27,73.28,72.27,73.09,104835.0
2020-05-11 10:00:00,73.08,73.66,73.03,73.09,91005.0,73.08,73.66,73.03,73.09,91005.0
2020-05-11 10:30:00,73.11,73.37,72.91,73.32,58704.0,73.11,73.37,72.91,73.32,58704.0
2020-05-11 11:00:00,73.39,73.75,73.31,73.66,75360.0,73.39,73.75,73.31,73.66,75360.0
2020-05-11 11:30:00,73.66,73.72,73.31,73.43,63600.0,73.66,73.72,73.31,73.43,63600.0
2020-05-11 12:00:00,73.44,74.09,73.39,74.09,91035.0,73.44,74.09,73.39,74.09,91035.0
2020-05-11 12:30:00,74.06,74.75,73.99,74.72,143073.0,74.06,74.75,73.99,74.72,143073.0
2020-05-11 13:00:00,74.7,74.95,74.63,74.87,135012.0,74.7,74.95,74.63,74.87,135012.0
2020-05-11 13:30:00,74.84,75.15,74.83,74.94,117219.0,74.84,75.15,74.83,74.94,117219.0
2020-05-11 14:00:00,74.96,75.0,74.73,74.84,158916.0,74.96,75.0,74.73,74.84,158916.0
2020-05-11 14:30:00,74.85,75.17,74.83,75.03,105348.0,74.85,75.17,74.83,75.03,105348.0
2020-05-11 15:00:00,75.05,75.25,74.94,75.0,137148.0,75.05,75.25,74.94,75.0,137148.0
2020-05-11 15:30:00,75.0,75.31,74.86,75.02,347103.0,75.0,75.31,74.86,75.02,347103.0
2020-05-12 09:30:00,75.11,75.33,73.83,74.12,202464.0,75.11,75.33,73.83,74.12,202464.0
2020-05-12 10:00:00,74.14,74.33,73.66,73.84,58392.0,74.14,74.33,73.66,73.84,58392.0
2020-05-12 10:30:00,73.81,74.56,73.81,74.44,143070.0,73.81,74.56,73.81,74.44,143070.0
2020-05-12 11:00:00,74.49,74.49,74.22,74.24,49083.0,74.49,74.49,74.22,74.24,49083.0
2020-05-12 11:30:00,74.26,74.36,74.11,74.23,39030.0,74.26,74.36,74.11,74.23,39030.0
2020-05-12 12:00:00,74.31,74.36,74.04,74.15,37512.0,74.31,74.36,74.04,74.15,37512.0
2020-05-12 12:30:00,74.17,74.25,74.03,74.12,33234.0,74.17,74.25,74.03,74.12,33234.0
2020-05-12 13:00:00,74.1,74.1,73.68,73.75,50517.0,74.1,74.1,73.68,73.75,50517.0
2020-05-12 13:30:00,73.75,73.93,73.7,73.89,50265.0,73.75,73.93,73.7,73.89,50265.0
2020-05-12 14:00:00,73.87,73.88,73.56,73.73,418737.0,73.87,73.88,73.56,73.73,418737.0
2020-05-12 14:30:00,73.71,73.88,73.58,73.83,92121.0,73.71,73.88,73.58,73.83,92121.0
2020-05-12 15:00:00,73.79,73.82,73.22,73.22,136521.0,73.79,73.82,73.22,73.22,136521.0
2020-05-12 15:30:00,73.25,73.28,72.41,72.49,423921.0,73.25,73.28,72.41,72.49,423921.0
2020-05-13 09:30:00,72.31,72.96,71.69,72.37,219762.0,72.31,72.96,71.69,72.37,219762.0
2020-05-13 10:00:00,72.47,72.95,72.37,72.83,114360.0,72.47,72.95,72.37,72.83,114360.0
2020-05-13 10:30:00,72.82,73.48,72.82,73.48,237900.0,72.82,73.48,72.82,73.48,237900.0
2020-05-13 11:00:00,73.48,73.58,72.6,72.84,138918.0,73.48,73.58,72.6,72.84,138918.0
2020-05-13 11:30:00,72.84,72.9,71.88,72.01,243096.0,72.84,72.9,71.88,72.01,243096.0
2020-05-13 12:00:00,72.01,72.06,71.32,71.61,145857.0,72.01,72.06,71.32,71.61,145857.0
2020-05-13 12:30:00,71.55,71.68,71.33,71.49,105891.0,71.55,71.68,71.33,71.49,105891.0
2020-05-13 13:00:00,71.51,71.51,71.16,71.4,74031.0,71.51,71.51,71.16,71.4,74031.0
2020-05-13 13:30:00,71.37,71.46,71.21,71.22,93774.0,71.37,71.46,71.21,71.22,93774.0
2020-05-13 14:00:00,71.24,71.41,71.11,71.17,83874.0,71.24,71.41,71.11,71.17,83874.0
2020-05-13 14:30:00,71.17,71.26,70.74,70.79,83433.0,71.17,71.26,70.74,70.79,83433.0
2020-05-13 15:00:00,70.79,71.02,70.57,70.95,166338.0,70.79,71.02,70.57,70.95,166338.0
2020-05-13 15:30:00,70.93,71.38,70.88,71.32,527742.0,70.93,71.38,70.88,71.32,527742.0
2020-05-14 09:30:00,70.9,70.93,70.09,70.14,126900.0,70.9,70.93,70.09,70.14,126900.0
2020-05-14 10:00:00,70.13,70.36,69.67,70.05,80772.0,70.13,70.36,69.67,70.05,80772.0
2020-05-14 10:30:00,70.04,70.38,69.89,70.03,128742.0,70.04,70.38,69.89,70.03,128742.0
2020-05-14 11:00:00,70.12,70.2,69.91,70.09,177243.0,70.12,70.2,69.91,70.09,177243.0
2020-05-14 11:30:00,70.11,70.94,70.11,70.63,90000.0,70.11,70.94,70.11,70.63,90000.0
2020-05-14 12:00:00,70.58,71.5,70.58,71.3,135432.0,70.58,71.5,70.58,71.3,135432.0
2020-05-14 12:30:00,71.33,71.92,71.24,71.75,75177.0,71.33,71.92,71.24,71.75,75177.0
2020-05-14 13:00:00,71.83,71.91,71.69,71.84,68511.0,71.83,71.91,71.69,71.84,68511.0
2020-05-14 13:30:00,71.82,71.96,71.62,71.62,62307.0,71.82,71.96,71.62,71.62,62307.0
2020-05-14 14:00:00,71.62,71.84,71.47,71.72,108735.0,71.62,71.84,71.47,71.72,108735.0
2020-05-14 14:30:00,71.75,71.76,71.29,71.64,89277.0,71.75,71.76,71.29,71.64,89277.0
2020-05-14 15:00:00,71.61,72.24,71.55,72.23,61614.0,71.61,72.24,71.55,72.23,61614.0
2020-05-14 15:30:00,72.23,72.53,72.04,72.53,329412.0,72.23,72.53,72.04,72.53,329412.0
2020-05-15 09:30:00,71.72,71.9,71.04,71.76,249882.0,71.72,71.9,71.04,71.76,249882.0
2020-05-15 10:00:00,71.76,72.12,71.38,71.48,147987.0,71.76,72.12,71.38,71.48,147987.0
2020-05-15 10:30:00,71.45,71.46,70.37,70.37,142728.0,71.45,71.46,70.37,70.37,142728.0
2020-05-15 11:00:00,70.37,70.37,69.94,70.32,167499.0,70.37,70.37,69.94,70.32,167499.0
2020-05-15 11:30:00,70.3,70.65,70.21,70.61,95445.0,70.3,70.65,70.21,70.61,95445.0
2020-05-15 12:00:00,70.65,70.72,70.48,70.52,112815.0,70.65,70.72,70.48,70.52,112815.0
2020-05-15 12:30:00,70.48,70.72,70.4,70.53,112800.0,70.48,70.72,70.4,70.53,112800.0
2020-05-15 13:00:00,70.56,71.01,70.56,70.97,46383.0,70.56,71.01,70.56,70.97,46383.0
2020-05-15 13:30:00,70.91,71.12,70.75,70.94,52605.0,70.91,71.12,70.75,70.94,52605.0
2020-05-15 14:00:00,70.97,71.08,70.74,70.81,76509.0,70.97,71.08,70.74,70.81,76509.0
2020-05-15 14:30:00,70.8,70.8,70.45,70.48,100134.0,70.8,70.8,70.45,70.48,100134.0
2020-05-15 15:00:00,70.52,70.78,70.48,70.52,147327.0,70.52,70.78,70.48,70.52,147327.0
2020-05-15 15:30:00,70.52,71.02,70.43,70.99,378966.0,70.52,71.02,70.43,70.99,378966.0
2020-05-18 09:30:00,72.23,73.5,72.17,72.48,302580.0,72.23,73.5,72.17,72.48,302580.0
2020-05-18 10:00:00,72.53,73.02,72.44,72.94,123000.0,72.53,73.02,72.44,72.94,123000.0
2020-05-18 10:30:00,72.91,73.15,72.78,72.94,63147.0,72.91,73.15,72.78,72.94,63147.0
2020-05-18 11:00:00,72.95,73.33,72.95,73.05,114879.0,72.95,73.33,72.95,73.05,114879.0
2020-05-18 11:30:00,73.03,73.22,72.97,73.01,65352.0,73.03,73.22,72.97,73.01,65352.0
2020-05-18 12:00:00,72.97,73.17,72.78,73.0,128415.0,72.97,73.17,72.78,73.0,128415.0
2020-05-18 12:30:00,72.98,73.01,72.4,72.41,102498.0,72.98,73.01,72.4,72.41,102498.0
2020-05-18 13:00:00,72.45,72.82,72.28,72.82,57981.0,72.45,72.82,72.28,72.82,57981.0
2020-05-18 13:30:00,72.81,72.91,72.55,72.61,89412.0,72.81,72.91,72.55,72.61,89412.0
2020-05-18 14:00:00,72.6,72.91,72.52,72.85,63111.0,72.6,72.91,72.52,72.85,63111.0
2020-05-18 14:30:00,72.86,72.88,72.61,72.64,75975.0,72.86,72.88,72.61,72.64,75975.0
2020-05-18 15:00:00,72.66,72.67,72.39,72.61,108063.0,72.66,72.67,72.39,72.61,108063.0
2020-05-18 15:30:00,72.62,72.75,72.12,72.2,344481.0,72.62,72.75,72.12,72.2,344481.0
2020-05-19 09:30:00,72.04,72.51,71.9,72.38,109896.0,72.04,72.51,71.9,72.38,109896.0
2020-05-19 10:00:00,72.43,72.6,71.74,71.92,163155.0,72.43,72.6,71.74,71.92,163155.0
2020-05-19 10:30:00,71.95,72.17,71.88,72.16,190599.0,71.95,72.17,71.88,72.16,190599.0
2020-05-19 11:00:00,72.18,72.5,72.16,72.25,98136.0,72.18,72.5,72.16,72.25,98136.0
2020-05-19 11:30:00,72.26,72.41,71.94,71.95,98217.0,72.26,72.41,71.94,71.95,98217.0
2020-05-19 12:00:00,71.95,72.07,71.86,71.97,52683.0,71.95,72.07,71.86,71.97,52683.0
2020-05-19 12:30:00,72.01,72.01,71.76,71.84,42396.0,72.01,72.01,71.76,71.84,42396.0
2020-05-19 13:00:00,71.81,72.05,71.79,72.03,43566.0,71.81,72.05,71.79,72.03,43566.0
2020-05-19 13:30:00,72.0,72.11,71.96,72.0,32628.0,72.0,72.11,71.96,72.0,32628.0
2020-05-19 14:00:00,72.0,72.57,72.0,72.57,69888.0,72.0,72.57,72.0,72.57,69888.0
2020-05-19 14:30:00,72.54,72.92,72.1,72.1,210537.0,72.54,72.92,72.1,72.1,210537.0
2020-05-19 15:00:00,72.14,72.46,72.08,72.28,67398.0,72.14,72.46,72.08,72.28,67398.0
2020-05-19 15:30:00,72.28,72.31,71.67,71.67,207234.0,72.28,72.31,71.67,71.67,207234.0
2020-05-20 09:30:00,72.51,73.08,71.82,72.97,414837.0,72.51,73.08,71.82,72.97,414837.0
2020-05-20 10:00:00,73.01,73.84,72.56,73.62,312756.0,73.01,73.84,72.56,73.62,312756.0
2020-05-20 10:30:00,73.54,73.76,73.43,73.52,129759.0,73.54,73.76,73.43,73.52,129759.0
2020-05-20 11:00:00,73.5,73.95,73.45,73.69,205434.0,73.5,73.95,73.45,73.69,205434.0
2020-05-20 11:30:00,73.7,73.94,73.55,73.76,89670.0,73.7,73.94,73.55,73.76,89670.0
2020-05-20 12:00:00,73.8,73.81,73.39,73.42,88707.0,73.8,73.81,73.39,73.42,88707.0
2020-05-20 12:30:00,73.42,73.58,73.37,73.52,73020.0,73.42,73.58,73.37,73.52,73020.0
2020-05-20 13:00:00,73.56,73.65,73.48,73.63,51516.0,73.56,73.65,73.48,73.63,51516.0
2020-05-20 13:30:00,73.63,73.83,73.63,73.68,181038.0,73.63,73.83,73.63,73.68,181038.0
2020-05-20 14:00:00,73.68,73.76,73.59,73.65,74790.0,73.68,73.76,73.59,73.65,74790.0
2020-05-20 14:30:00,73.64,73.94,73.62,73.74,129501.0,73.64,73.94,73.62,73.74,129501.0
2020-05-20 15:00:00,73.73,73.78,73.58,73.66,118749.0,73.73,73.78,73.58,73.66,118749.0
2020-05-20 15:30:00,73.65,73.83,73.54,73.66,491142.0,73.65,73.83,73.54,73.66,491142.0
2020-05-21 09:30:00,73.33,73.5,72.61,73.22,381903.0,73.33,73.5,72.61,73.22,381903.0
2020-05-21 10:00:00,73.05,73.1,72.75,72.76,79434.0,73.05,73.1,72.75,72.76,79434.0
2020-05-21 10:30:00,72.75,73.06,72.57,72.94,121653.0,72.75,73.06,72.57,72.94,121653.0
2020-05-21 11:00:00,72.89,72.93,72.43,72.53,109824.0,72.89,72.93,72.43,72.53,109824.0
2020-05-21 11:30:00,72.5,72.68,72.41,72.48,73104.0,72.5,72.68,72.41,72.48,73104.0
2020-05-21 12:00:00,72.52,72.81,72.52,72.57,61137.0,72.52,72.81,72.52,72.57,61137.0
2020-05-21 12:30:00,72.54,72.66,72.4,72.52,62457.0,72.54,72.66,72.4,72.52,62457.0
2020-05-21 13:00:00,72.56,72.8,72.48,72.65,45969.0,72.56,72.8,72.48,72.65,45969.0
2020-05-21 13:30:00,72.65,72.87,72.57,72.73,47316.0,72.65,72.87,72.57,72.73,47316.0
2020-05-21 14:00:00,72.72,72.91,72.68,72.89,50157.0,72.72,72.91,72.68,72.89,50157.0
2020-05-21 14:30:00,72.9,72.92,72.62,72.74,114159.0,72.9,72.92,72.62,72.74,114159.0
2020-05-21 15:00:00,72.74,72.95,72.72,72.86,87051.0,72.74,72.95,72.72,72.86,87051.0
2020-05-21 15:30:00,72.87,72.97,72.59,72.81,390864.0,72.87,72.97,72.59,72.81,390864.0
2020-05-22 09:30:00,72.99,73.02,71.68,72.26,99846.0,72.99,73.02,71.68,72.26,99846.0
2020-05-22 10:00:00,72.16,72.44,72.01,72.3,114108.0,72.16,72.44,72.01,72.3,114108.0
2020-05-22 10:30:00,72.28,72.92,72.23,72.63,475785.0,72.28,72.92,72.23,72.63,475785.0
2020-05-22 11:00:00,72.56,72.68,72.17,72.2,65967.0,72.56,72.68,72.17,72.2,65967.0
2020-05-22 11:30:00,72.17,72.38,72.12,72.14,66156.0,72.17,72.38,72.12,72.14,66156.0
2020-05-22 12:00:00,72.16,72.22,71.97,72.21,51465.0,72.16,72.22,71.97,72.21,51465.0
2020-05-22 12:30:00,72.21,72.44,72.19,72.19,44016.0,72.21,72.44,72.19,72.19,44016.0
2020-05-22 13:00:00,72.22,72.38,72.16,72.31,48015.0,72.22,72.38,72.16,72.31,48015.0
2020-05-22 13:30:00,72.3,72.67,72.25,72.62,56874.0,72.3,72.67,72.25,72.62,56874.0
2020-05-22 14:00:00,72.64,72.82,72.56,72.67,61014.0,72.64,72.82,72.56,72.67,61014.0
2020-05-22 14:30:00,72.69,72.87,72.63,72.82,62814.0,72.69,72.87,72.63,72.82,62814.0
2020-05-22 15:00:00,72.81,72.89,72.57,72.7,68733.0,72.81,72.89,72.57,72.7,68733.0
2020-05-22 15:30:00,72.69,73.01,72.65,72.94,208113.0,72.69,73.01,72.65,72.94,208113.0
2020-05-26 09:30:00,74.6,74.65,73.5,73.67,265683.0,74.6,74.65,73.5,73.67,265683.0
2020-05-26 10:00:00,73.66,73.73,73.21,73.36,137724.0,73.66,73.73,73.21,73.36,137724.0
2020-05-26 10:30:00,73.34,73.49,73.01,73.16,127923.0,73.34,73.49,73.01,73.16,127923.0
2020-05-26 11:00:00,73.14,73.6,73.14,73.51,171678.0,73.14,73.6,73.14,73.51,171678.0
2020-05-26 11:30:00,73.5,73.65,73.35,73.37,75672.0,73.5,73.65,73.35,73.37,75672.0
2020-05-26 12:00:00,73.41,73.63,73.38,73.4,61098.0,73.41,73.63,73.38,73.4,61098.0
2020-05-26 12:30:00,73.41,73.61,73.2,73.22,47097.0,73.41,73.61,73.2,73.22,47097.0
2020-05-26 13:00:00,73.27,73.33,73.11,73.17,45561.0,73.27,73.33,73.11,73.17,45561.0
2020-05-26 13:30:00,73.2,73.28,73.06,73.15,62088.0,73.2,73.28,73.06,73.15,62088.0
2020-05-26 14:00:00,73.12,73.15,72.97,73.01,66372.0,73.12,73.15,72.97,73.01,66372.0
2020-05-26 14:30:00,73.05,73.17,72.79,72.89,83049.0,73.05,73.17,72.79,72.89,83049.0
2020-05-26 15:00:00,72.87,72.9,72.55,72.73,146037.0,72.87,72.9,72.55,72.73,146037.0
2020-05-26 15:30:00,72.75,72.76,72.17,72.39,390375.0,72.75,72.76,72.17,72.39,390375.0
2020-05-27 09:30:00,72.11,72.65,70.79,70.97,224082.0,72.11,72.65,70.79,70.97,224082.0
2020-05-27 10:00:00,71.03,71.23,70.77,71.13,175746.0,71.03,71.23,70.77,71.13,175746.0
2020-05-27 10:30:00,71.11,71.19,70.39,70.59,132159.0,71.11,71.19,70.39,70.59,132159.0
2020-05-27 11:00:00,70.55,70.56,70.31,70.55,115446.0,70.55,70.56,70.31,70.55,115446.0
2020-05-27 11:30:00,70.56,71.56,70.55,71.46,108777.0,70.56,71.56,70.55,71.46,108777.0
2020-05-27 12:00:00,71.44,71.61,71.41,71.43,84789.0,71.44,71.61,71.41,71.43,84789.0
2020-05-27 12:30:00,71.43,71.67,71.4,71.5,64626.0,71.43,71.67,71.4,71.5,64626.0
2020-05-27 13:00:00,71.45,71.81,71.22,71.65,54522.0,71.45,71.81,71.22,71.65,54522.0
2020-05-27 13:30:00,71.68,71.68,71.4,71.63,48792.0,71.68,71.68,71.4,71.63,48792.0
2020-05-27 14:00:00,71.65,71.8,71.51,71.64,86868.0,71.65,71.8,71.51,71.64,86868.0
2020-05-27 14:30:00,71.64,71.95,71.59,71.84,94869.0,71.64,71.95,71.59,71.84,94869.0
2020-05-27 15:00:00,71.84,71.9,71.56,71.64,155586.0,71.84,71.9,71.56,71.64,155586.0
2020-05-27 15:30:00,71.63,72.13,71.47,72.07,423375.0,71.63,72.13,71.47,72.07,423375.0
2020-05-28 09:30:00,73.07,73.92,72.65,73.72,173001.0,73.07,73.92,72.65,73.72,173001.0
2020-05-28 10:00:00,73.72,74.2,73.67,74.0,228942.0,73.72,74.2,73.67,74.0,228942.0
2020-05-28 10:30:00,74.03,75.29,73.99,75.15,409482.0,74.03,75.29,73.99,75.15,409482.0
2020-05-28 11:00:00,75.23,75.36,74.74,75.01,222069.0,75.23,75.36,74.74,75.01,222069.0
2020-05-28 11:30:00,75.02,75.05,74.74,74.87,115992.0,75.02,75.05,74.74,74.87,115992.0
2020-05-28 12:00:00,74.87,75.08,74.75,74.96,126567.0,74.87,75.08,74.75,74.96,126567.0
2020-05-28 12:30:00,74.96,75.39,74.96,75.18,156624.0,74.96,75.39,74.96,75.18,156624.0
2020-05-28 13:00:00,75.19,75.32,75.18,75.22,126519.0,75.19,75.32,75.18,75.22,126519.0
2020-05-28 13:30:00,75.26,75.33,74.87,74.93,89490.0,75.26,75.33,74.87,74.93,89490.0
2020-05-28 14:00:00,74.95,75.17,74.92,74.96,80424.0,74.95,75.17,74.92,74.96,80424.0
2020-05-28 14:30:00,75.0,75.28,74.88,75.2,99057.0,75.0,75.28,74.88,75.2,99057.0
2020-05-28 15:00:00,75.2,75.24,74.61,74.61,143586.0,75.2,75.24,74.61,74.61,143586.0
2020-05-28 15:30:00,74.65,74.69,73.85,74.07,299814.0,74.65,74.69,73.85,74.07,299814.0
2020-05-29 09:30:00,74.39,74.82,74.13,74.34,88233.0,74.39,74.82,74.13,74.34,88233.0
2020-05-29 10:00:00,74.41,74.83,73.33,73.43,111921.0,74.41,74.83,73.33,73.43,111921.0
2020-05-29 10:30:00,73.4,73.64,72.9,72.99,129531.0,73.4,73.64,72.9,72.99,129531.0
2020-05-29 11:00:00,72.99,73.38,72.75,73.3,67371.0,72.99,73.38,72.75,73.3,67371.0
2020-05-29 11:30:00,73.35,73.83,73.24,73.83,138996.0,73.35,73.83,73.24,73.83,138996.0
2020-05-29 12:00:00,73.83,73.89,73.33,73.62,35955.0,73.83,73.89,73.33,73.62,35955.0
2020-05-29 12:30:00,73.58,73.62,73.1,73.53,53322.0,73.58,73.62,73.1,73.53,53322.0
2020-05-29 13:00:00,73.52,73.63,73.31,73.37,33321.0,73.52,73.63,73.31,73.37,33321.0
2020-05-29 13:30:00,73.37,73.42,73.01,73.12,67188.0,73.37,73.42,73.01,73.12,67188.0
2020-05-29 14:00:00,73.1,73.45,73.03,73.35,60774.0,73.1,73.45,73.03,73.35,60774.0
2020-05-29 14:30:00,73.36,73.38,72.63,73.26,101550.0,73.36,73.38,72.63,73.26,101550.0
2020-05-29 15:00:00,73.26,73.54,73.07,73.36,151740.0,73.26,73.54,73.07,73.36,151740.0
2020-05-29 15:30:00,73.33,75.03,73.26,74.85,1016526.0,73.33,75.03,73.26,74.85,1016526.0
2020-06-01 09:30:00,75.3,75.95,74.02,74.08,336485.0,75.3,75.95,74.02,74.08,336485.0
2020-06-01 10:00:00,74.01,74.16,73.54,73.64,195850.0,74.01,74.16,73.54,73.64,195850.0
2020-06-01 10:30:00,73.65,74.45,73.57,74.43,150495.0,73.65,74.45,73.57,74.43,150495.0
2020-06-01 11:00:00,74.4,74.57,73.71,74.1,147151.0,74.4,74.57,73.71,74.1,147151.0
2020-06-01 11:30:00,74.1,74.31,73.92,74.2,149387.0,74.1,74.31,73.92,74.2,149387.0
2020-06-01 12:00:00,74.18,74.34,73.98,74.2,109392.0,74.18,74.34,73.98,74.2,109392.0
2020-06-01 12:30:00,74.2,74.28,74.01,74.08,133404.0,74.2,74.28,74.01,74.08,133404.0
2020-06-01 13:00:00,74.09,74.38,73.97,74.22,116462.0,74.09,74.38,73.97,74.22,116462.0
2020-06-01 13:30:00,74.22,74.49,74.13,74.46,84498.0,74.22,74.49,74.13,74.46,84498.0
2020-06-01 14:00:00,74.43,74.73,74.23,74.36,119387.0,74.43,74.73,74.23,74.36,119387.0
2020-06-01 14:30:00,74.35,74.77,74.3,74.61,170405.0,74.35,74.77,74.3,74.61,170405.0
2020-06-01 15:00:00,74.58,74.65,74.32,74.46,141883.0,74.58,74.65,74.32,74.46,141883.0
2020-06-01 15:30:00,74.44,74.5,74.11,74.25,338585.0,74.44,74.5,74.11,74.25,338585.0
2020-06-02 09:30:00,74.84,74.99,73.76,74.12,244173.0,74.84,74.99,73.76,74.12,244173.0
2020-06-02 10:00:00,74.13,74.57,73.85,74.16,133039.0,74.13,74.57,73.85,74.16,133039.0
2020-06-02 10:30:00,74.17,74.59,74.05,74.23,86995.0,74.17,74.59,74.05,74.23,86995.0
2020-06-02 11:00:00,74.2,74.28,73.65,74.16,90621.0,74.2,74.28,73.65,74.16,90621.0
2020-06-02 11:30:00,74.14,74.33,74.03,74.19,93186.0,74.14,74.33,74.03,74.19,93186.0
2020-06-02 12:00:00,74.21,74.75,74.19,74.75,63116.0,74.21,74.75,74.19,74.75,63116.0
2020-06-02 12:30:00,74.71,74.8,74.48,74.76,98591.0,74.71,74.8,74.48,74.76,98591.0
2020-06-02 13:00:00,74.75,75.14,74.74,74.9,113957.0,74.75,75.14,74.74,74.9,113957.0
2020-06-02 13:30:00,74.9,75.09,74.83,75.0,85431.0,74.9,75.09,74.83,75.0,85431.0
2020-06-02 14:00:00,74.99,74.99,74.43,74.53,103804.0,74.99,74.99,74.43,74.53,103804.0
2020-06-02 14:30:00,74.53,74.56,74.18,74.41,104404.0,74.53,74.56,74.18,74.41,104404.0
2020-06-02 15:00:00,74.42,74.54,74.2,74.39,110587.0,74.42,74.54,74.2,74.39,110587.0
2020-06-02 15:30:00,74.39,74.91,74.29,74.85,338655.0,74.39,74.91,74.29,74.85,338655.0
2020-06-03 09:30:00,74.61,75.0,74.07,74.28,136218.0,74.61,75.0,74.07,74.28,136218.0
2020-06-03 10:00:00,74.3,74.72,74.23,74.65,122572.0,74.3,74.72,74.23,74.65,122572.0
2020-06-03 10:30:00,74.63,75.24,74.52,75.04,87597.0,74.63,75.24,74.52,75.04,87597.0
2020-06-03 11:00:00,75.03,75.35,74.96,75.0,129341.0,75.03,75.35,74.96,75.0,129341.0
2020-06-03 11:30:00,74.99,75.41,74.99,75.07,109553.0,74.99,75.41,74.99,75.07,109553.0
2020-06-03 12:00:00,75.08,75.1,74.47,74.58,103201.0,75.08,75.1,74.47,74.58,103201.0
2020-06-03 12:30:00,74.58,74.62,74.1,74.16,166683.0,74.58,74.62,74.1,74.16,166683.0
2020-06-03 13:00:00,74.19,74.3,74.05,74.13,79384.0,74.19,74.3,74.05,74.13,79384.0
2020-06-03 13:30:00,74.14,74.28,73.92,73.98,59282.0,74.14,74.28,73.92,73.98,59282.0
2020-06-03 14:00:00,73.98,74.15,73.95,73.99,83036.0,73.98,74.15,73.95,73.99,83036.0
2020-06-03 14:30:00,73.98,74.39,73.96,74.27,86553.0,73.98,74.39,73.96,74.27,86553.0
2020-06-03 15:00:00,74.27,74.62,74.19,74.58,85647.0,74.27,74.62,74.19,74.58,85647.0
2020-06-03 15:30:00,74.57,74.95,74.53,74.73,279427.0,74.57,74.95,74.53,74.73,279427.0
2020-06-04 09:30:00,74.22,74.41,73.57,74.17,183062.0,74.22,74.41,73.57,74.17,183062.0
2020-06-04 10:00:00,74.18,74.48,73.94,74.06,166392.0,74.18,74.48,73.94,74.06,166392.0
2020-06-04 10:30:00,74.13,74.29,73.05,73.23,233731.0,74.13,74.29,73.05,73.23,233731.0
2020-06-04 11:00:00,73.23,73.47,72.8,72.88,152461.0,73.23,73.47,72.8,72.88,152461.0
2020-06-04 11:30:00,72.88,73.32,72.84,73.27,75308.0,72.88,73.32,72.84,73.27,75308.0
2020-06-04 12:00:00,73.24,73.24,72.65,72.81,89375.0,73.24,73.24,72.65,72.81,89375.0
2020-06-04 12:30:00,72.81,72.81,72.08,72.12,125787.0,72.81,72.81,72.08,72.12,125787.0
2020-06-04 13:00:00,72.14,72.42,72.1,72.1,82893.0,72.14,72.42,72.1,72.1,82893.0
2020-06-04 13:30:00,72.14,72.47,72.09,72.21,84865.0,72.14,72.47,72.09,72.21,84865.0
2020-06-04 14:00:00,72.21,72.28,71.94,72.05,132027.0,72.21,72.28,71.94,72.05,132027.0
2020-06-04 14:30:00,72.03,72.09,71.26,71.33,153402.0,72.03,72.09,71.26,71.33,153402.0
2020-06-04 15:00:00,71.34,71.38,71.0,71.11,253392.0,71.34,71.38,71.0,71.11,253392.0
2020-06-04 15:30:00,71.11,71.14,70.73,71.0,724055.0,71.11,71.14,70.73,71.0,724055.0
2020-06-05 09:30:00,71.44,72.07,70.37,71.93,579539.0,71.44,72.07,70.37,71.93,579539.0
2020-06-05 10:00:00,72.0,72.3,71.75,72.16,704321.0,72.0,72.3,71.75,72.16,704321.0
2020-06-05 10:30:00,72.14,72.45,71.89,72.15,571417.0,72.14,72.45,71.89,72.15,571417.0
2020-06-05 11:00:00,72.17,73.16,72.02,73.03,544575.0,72.17,73.16,72.02,73.03,544575.0
2020-06-05 11:30:00,73.09,73.98,72.95,73.66,174172.0,73.09,73.98,72.95,73.66,174172.0
2020-06-05 12:00:00,73.62,73.81,73.53,73.59,82748.0,73.62,73.81,73.53,73.59,82748.0
2020-06-05 12:30:00,73.58,73.66,73.1,73.32,83948.0,73.58,73.66,73.1,73.32,83948.0
2020-06-05 13:00:00,73.28,73.66,73.19,73.48,83533.0,73.28,73.66,73.19,73.48,83533.0
2020-06-05 13:30:00,73.52,73.79,73.48,73.71,66616.0,73.52,73.79,73.48,73.71,66616.0
2020-06-05 14:00:00,73.71,74.34,73.71,74.29,159764.0,73.71,74.34,73.71,74.29,159764.0
2020-06-05 14:30:00,74.33,74.47,74.12,74.23,140424.0,74.33,74.47,74.12,74.23,140424.0
2020-06-05 15:00:00,74.21,74.53,74.21,74.51,210061.0,74.21,74.53,74.21,74.51,210061.0
2020-06-05 15:30:00,74.52,74.6,74.13,74.37,521751.0,74.52,74.6,74.13,74.37,521751.0
2020-06-08 09:30:00,74.05,74.85,74.01,74.5,205770.0,74.05,74.85,74.01,74.5,205770.0
2020-06-08 10:00:00,74.52,74.68,74.0,74.6,110015.0,74.52,74.68,74.0,74.6,110015.0
2020-06-08 10:30:00,74.62,75.16,74.5,74.97,256680.0,74.62,75.16,74.5,74.97,256680.0
2020-06-08 11:00:00,74.98,75.47,74.83,75.27,119520.0,74.98,75.47,74.83,75.27,119520.0
2020-06-08 11:30:00,75.29,75.58,75.11,75.45,140386.0,75.29,75.58,75.11,75.45,140386.0
2020-06-08 12:00:00,75.47,76.12,75.46,75.97,283156.0,75.47,76.12,75.46,75.97,283156.0
2020-06-08 12:30:00,75.98,76.25,75.85,76.04,102237.0,75.98,76.25,75.85,76.04,102237.0
2020-06-08 13:00:00,76.06,76.47,76.0,76.32,96942.0,76.06,76.47,76.0,76.32,96942.0
2020-06-08 13:30:00,76.32,76.86,76.28,76.72,137513.0,76.32,76.86,76.28,76.72,137513.0
2020-06-08 14:00:00,76.72,76.81,76.57,76.72,92355.0,76.72,76.81,76.57,76.72,92355.0
2020-06-08 14:30:00,76.72,76.85,76.59,76.85,110377.0,76.72,76.85,76.59,76.85,110377.0
2020-06-08 15:00:00,76.84,76.98,76.78,76.91,167471.0,76.84,76.98,76.78,76.91,167471.0
2020-06-08 15:30:00,76.92,77.0,76.59,76.99,414350.0,76.92,77.0,76.59,76.99,414350.0
2020-06-09 09:30:00,77.35,77.35,75.37,75.48,288079.0,77.35,77.35,75.37,75.48,288079.0
2020-06-09 10:00:00,75.48,75.97,74.83,75.02,307595.0,75.48,75.97,74.83,75.02,307595.0
2020-06-09 10:30:00,75.04,75.55,74.62,75.26,299738.0,75.04,75.55,74.62,75.26,299738.0
2020-06-09 11:00:00,75.19,75.33,75.04,75.15,134540.0,75.19,75.33,75.04,75.15,134540.0
2020-06-09 11:30:00,75.17,75.17,75.0,75.08,159183.0,75.17,75.17,75.0,75.08,159183.0
2020-06-09 12:00:00,75.09,75.22,74.82,75.0,164472.0,75.09,75.22,74.82,75.0,164472.0
2020-06-09 12:30:00,75.0,75.13,74.88,75.12,75962.0,75.0,75.13,74.88,75.12,75962.0
2020-06-09 13:00:00,75.13,75.53,75.04,75.5,71502.0,75.13,75.53,75.04,75.5,71502.0
2020-06-09 13:30:00,75.51,75.82,75.43,75.79,135222.0,75.51,75.82,75.43,75.79,135222.0
2020-06-09 14:00:00,75.78,75.87,75.33,75.33,187939.0,75.78,75.87,75.33,75.33,187939.0
2020-06-09 14:30:00,75.31,75.53,75.25,75.37,111845.0,75.31,75.53,75.25,75.37,111845.0
2020-06-09 15:00:00,75.38,75.46,75.26,75.44,158949.0,75.38,75.46,75.26,75.44,158949.0
2020-06-09 15:30:00,75.45,75.52,74.87,74.97,506337.0,75.45,75.52,74.87,74.97,506337.0
2020-06-10 09:30:00,75.07,75.35,74.11,74.28,312508.0,75.07,75.35,74.11,74.28,312508.0
2020-06-10 10:00:00,74.24,74.43,73.75,73.87,195447.0,74.24,74.43,73.75,73.87,195447.0
2020-06-10 10:30:00,73.83,73.9,72.93,73.17,413904.0,73.83,73.9,72.93,73.17,413904.0
2020-06-10 11:00:00,73.13,73.58,73.05,73.47,177657.0,73.13,73.58,73.05,73.47,177657.0
2020-06-10 11:30:00,73.44,73.56,73.16,73.21,102980.0,73.44,73.56,73.16,73.21,102980.0
2020-06-10 12:00:00,73.23,73.48,73.07,73.48,110259.0,73.23,73.48,73.07,73.48,110259.0
2020-06-10 12:30:00,73.49,73.67,73.33,73.66,141619.0,73.49,73.67,73.33,73.66,141619.0
2020-06-10 13:00:00,73.65,73.82,73.38,73.38,86487.0,73.65,73.82,73.38,73.38,86487.0
2020-06-10 13:30:00,73.39,73.56,73.29,73.34,85148.0,73.39,73.56,73.29,73.34,85148.0
2020-06-10 14:00:00,73.38,73.79,73.18,73.72,146530.0,73.38,73.79,73.18,73.72,146530.0
2020-06-10 14:30:00,73.69,73.77,72.96,73.15,166043.0,73.69,73.77,72.96,73.15,166043.0
2020-06-10 15:00:00,73.12,73.43,72.86,73.42,266580.0,73.12,73.43,72.86,73.42,266580.0
2020-06-10 15:30:00,73.42,73.7,73.23,73.25,448822.0,73.42,73.7,73.23,73.25,448822.0
2020-06-11 09:30:00,72.59,72.7,70.79,71.31,342235.0,72.59,72.7,70.79,71.31,342235.0
2020-06-11 10:00:00,71.31,71.37,70.25,70.39,315413.0,71.31,71.37,70.25,70.39,315413.0
2020-06-11 10:30:00,70.38,70.63,70.16,70.28,223682.0,70.38,70.63,70.16,70.28,223682.0
2020-06-11 11:00:00,70.26,70.34,69.9,69.94,253378.0,70.26,70.34,69.9,69.94,253378.0
2020-06-11 11:30:00,69.98,70.05,69.49,69.79,135528.0,69.98,70.05,69.49,69.79,135528.0
2020-06-11 12:00:00,69.77,69.88,68.96,69.08,134151.0,69.77,69.88,68.96,69.08,134151.0
2020-06-11 12:30:00,69.1,69.35,68.48,68.6,163298.0,69.1,69.35,68.48,68.6,163298.0
2020-06-11 13:00:00,68.6,68.94,68.38,68.38,500702.0,68.6,68.94,68.38,68.38,500702.0
2020-06-11 13:30:00,68.36,68.69,68.1,68.6,126010.0,68.36,68.69,68.1,68.6,126010.0
2020-06-11 14:00:00,68.59,68.89,68.28,68.71,140134.0,68.59,68.89,68.28,68.71,140134.0
2020-06-11 14:30:00,68.75,68.79,67.9,68.14,168687.0,68.75,68.79,67.9,68.14,168687.0
2020-06-11 15:00:00,68.13,68.62,68.01,68.25,138222.0,68.13,68.62,68.01,68.25,138222.0
2020-06-11 15:30:00,68.23,68.7,68.0,68.11,523672.0,68.23,68.7,68.0,68.11,523672.0
2020-06-12 09:30:00,69.87,70.42,69.4,69.52,303959.0,69.87,70.42,69.4,69.52,303959.0
2020-06-12 10:00:00,69.52,70.09,68.82,68.94,193442.0,69.52,70.09,68.82,68.94,193442.0
2020-06-12 10:30:00,68.91,69.18,68.03,68.07,208023.0,68.91,69.18,68.03,68.07,208023.0
2020-06-12 11:00:00,68.04,68.23,67.5,67.95,233572.0,68.04,68.23,67.5,67.95,233572.0
2020-06-12 11:30:00,67.91,68.66,67.81,68.64,128611.0,67.91,68.66,67.81,68.64,128611.0
2020-06-12 12:00:00,68.65,68.71,68.2,68.32,102992.0,68.65,68.71,68.2,68.32,102992.0
2020-06-12 12:30:00,68.29,68.48,68.02,68.31,115895.0,68.29,68.48,68.02,68.31,115895.0
2020-06-12 13:00:00,68.33,68.35,67.67,67.7,130180.0,68.33,68.35,67.67,67.7,130180.0
2020-06-12 13:30:00,67.77,67.82,66.88,66.91,245817.0,67.77,67.82,66.88,66.91,245817.0
2020-06-12 14:00:00,66.91,67.52,66.84,67.47,123006.0,66.91,67.52,66.84,67.47,123006.0
2020-06-12 14:30:00,67.45,67.84,67.24,67.51,158330.0,67.45,67.84,67.24,67.51,158330.0
2020-06-12 15:00:00,67.51,67.96,67.27,67.34,179594.0,67.51,67.96,67.27,67.34,179594.0
2020-06-12 15:30:00,67.33,68.1,67.26,67.9,521054.0,67.33,68.1,67.26,67.9,521054.0
2020-06-15 09:30:00,66.65,67.11,66.23,67.02,310567.0,66.65,67.11,66.23,67.02,310567.0
2020-06-15 10:00:00,67.02,67.79,66.93,67.52,303928.0,67.02,67.79,66.93,67.52,303928.0
2020-06-15 10:30:00,67.49,67.49,66.62,66.76,253035.0,67.49,67.49,66.62,66.76,253035.0
2020-06-15 11:00:00,66.77,67.63,66.7,67.37,196448.0,66.77,67.63,66.7,67.37,196448.0
2020-06-15 11:30:00,67.43,67.79,67.31,67.41,107510.0,67.43,67.79,67.31,67.41,107510.0
2020-06-15 12:00:00,67.4,67.73,67.37,67.62,127535.0,67.4,67.73,67.37,67.62,127535.0
2020-06-15 12:30:00,67.6,67.72,67.47,67.72,105758.0,67.6,67.72,67.47,67.72,105758.0
2020-06-15 13:00:00,67.69,68.3,67.63,68.25,84390.0,67.69,68.3,67.63,68.25,84390.0
2020-06-15 13:30:00,68.23,68.61,68.19,68.49,96329.0,68.23,68.61,68.19,68.49,96329.0
2020-06-15 14:00:00,68.52,69.69,68.49,69.44,226321.0,68.52,69.69,68.49,69.44,226321.0
2020-06-15 14:30:00,69.45,69.55,68.76,68.78,135890.0,69.45,69.55,68.76,68.78,135890.0
2020-06-15 15:00:00,68.8,69.13,68.68,68.72,116399.0,68.8,69.13,68.68,68.72,116399.0
2020-06-15 15:30:00,68.74,69.02,68.42,69.01,419195.0,68.74,69.02,68.42,69.01,419195.0
2020-06-16 09:30:00,70.67,70.76,69.86,70.18,230871.0,70.67,70.76,69.86,70.18,230871.0
2020-06-16 10:00:00,70.09,71.13,69.98,71.02,125216.0,70.09,71.13,69.98,71.02,125216.0
2020-06-16 10:30:00,71.03,71.14,69.62,69.75,165925.0,71.03,71.14,69.62,69.75,165925.0
2020-06-16 11:00:00,69.66,70.42,69.1,69.95,159590.0,69.66,70.42,69.1,69.95,159590.0
2020-06-16 11:30:00,69.92,70.39,69.85,70.08,155694.0,69.92,70.39,69.85,70.08,155694.0
2020-06-16 12:00:00,70.11,70.15,69.62,70.14,94545.0,70.11,70.15,69.62,70.14,94545.0
2020-06-16 12:30:00,70.12,70.5,70.12,70.31,177234.0,70.12,70.5,70.12,70.31,177234.0
2020-06-16 13:00:00,70.34,70.65,70.31,70.45,102908.0,70.34,70.65,70.31,70.45,102908.0
2020-06-16 13:30:00,70.43,70.43,69.95,70.23,98647.0,70.43,70.43,69.95,70.23,98647.0
2020-06-16 14:00:00,70.24,70.63,70.1,70.29,86697.0,70.24,70.63,70.1,70.29,86697.0
2020-06-16 14:30:00,70.31,70.52,70.05,70.21,96151.0,70.31,70.52,70.05,70.21,96151.0
2020-06-16 15:00:00,70.19,70.26,69.62,70.01,160586.0,70.19,70.26,69.62,70.01,160586.0
2020-06-16 15:30:00,70.02,70.29,69.81,70.29,498280.0,70.02,70.29,69.81,70.29,498280.0
2020-06-17 09:30:00,70.44,70.5,69.67,69.83,211197.0,70.44,70.5,69.67,69.83,211197.0
2020-06-17 10:00:00,69.83,70.29,69.6,69.6,239577.0,69.83,70.29,69.6,69.6,239577.0
2020-06-17 10:30:00,69.6,70.2,69.56,70.0,147041.0,69.6,70.2,69.56,70.0,147041.0
2020-06-17 11:00:00,70.03,70.1,69.76,69.82,145955.0,70.03,70.1,69.76,69.82,145955.0
2020-06-17 11:30:00,69.82,69.94,69.47,69.7,125292.0,69.82,69.94,69.47,69.7,125292.0
2020-06-17 12:00:00,69.72,69.82,69.62,69.8,71752.0,69.72,69.82,69.62,69.8,71752.0
2020-06-17 12:30:00,69.78,69.95,69.59,69.66,122404.0,69.78,69.95,69.59,69.66,122404.0
2020-06-17 13:00:00,69.66,69.83,69.54,69.65,176668.0,69.66,69.83,69.54,69.65,176668.0
2020-06-17 13:30:00,69.69,70.04,69.66,69.93,200835.0,69.69,70.04,69.66,69.93,200835.0
2020-06-17 14:00:00,69.94,70.28,69.89,70.05,165542.0,69.94,70.28,69.89,70.05,165542.0
2020-06-17 14:30:00,70.04,70.07,69.89,69.96,131328.0,70.04,70.07,69.89,69.96,131328.0
2020-06-17 15:00:00,69.92,69.97,69.61,69.73,134828.0,69.92,69.97,69.61,69.73,134828.0
2020-06-17 15:30:00,69.75,69.98,69.62,69.83,427968.0,69.75,69.98,69.62,69.83,427968.0
2020-06-18 09:30:00,69.41,69.85,69.1,69.69,87272.0,69.41,69.85,69.1,69.69,87272.0
2020-06-18 10:00:00,69.66,70.1,69.24,69.53,140462.0,69.66,70.1,69.24,69.53,140462.0
2020-06-18 10:30:00,69.54,69.93,69.38,69.92,78386.0,69.54,69.93,69.38,69.92,78386.0
2020-06-18 11:00:00,69.92,70.27,69.77,70.06,119439.0,69.92,70.27,69.77,70.06,119439.0
2020-06-18 11:30:00,70.01,70.09,69.74,69.78,49796.0,70.01,70.09,69.74,69.78,49796.0
2020-06-18 12:00:00,69.74,69.8,69.59,69.74,57984.0,69.74,69.8,69.59,69.74,57984.0
2020-06-18 12:30:00,69.74,69.78,69.52,69.66,53032.0,69.74,69.78,69.52,69.66,53032.0
2020-06-18 13:00:00,69.66,70.0,69.63,69.76,381498.0,69.66,70.0,69.63,69.76,381498.0
2020-06-18 13:30:00,69.73,70.1,69.73,70.01,119323.0,69.73,70.1,69.73,70.01,119323.0
2020-06-18 14:00:00,69.98,70.03,69.46,69.48,88381.0,69.98,70.03,69.46,69.48,88381.0
2020-06-18 14:30:00,69.48,69.89,69.31,69.74,82026.0,69.48,69.89,69.31,69.74,82026.0
2020-06-18 15:00:00,69.72,69.91,69.46,69.71,280493.0,69.72,69.91,69.46,69.71,280493.0
2020-06-18 15:30:00,69.71,70.0,69.65,69.95,372208.0,69.71,70.0,69.65,69.95,372208.0
2020-06-19 09:30:00,70.97,71.1,69.75,70.56,588641.0,70.97,71.1,69.75,70.56,588641.0
2020-06-19 10:00:00,70.56,71.02,70.38,70.78,145295.0,70.56,71.02,70.38,70.78,145295.0
2020-06-19 10:30:00,70.78,70.83,70.54,70.7,78583.0,70.78,70.83,70.54,70.7,78583.0
2020-06-19 11:00:00,70.7,70.9,70.55,70.8,49778.0,70.7,70.9,70.55,70.8,49778.0
2020-06-19 11:30:00,70.82,70.83,70.62,70.67,54373.0,70.82,70.83,70.62,70.67,54373.0
2020-06-19 12:00:00,70.67,70.72,69.81,70.05,70641.0,70.67,70.72,69.81,70.05,70641.0
2020-06-19 12:30:00,70.03,70.17,69.75,70.14,65601.0,70.03,70.17,69.75,70.14,65601.0
2020-06-19 13:00:00,70.15,70.2,69.85,69.95,50728.0,70.15,70.2,69.85,69.95,50728.0
2020-06-19 13:30:00,69.92,70.17,69.81,69.93,49571.0,69.92,70.17,69.81,69.93,49571.0
2020-06-19 14:00:00,69.89,70.07,69.67,69.75,54053.0,69.89,70.07,69.67,69.75,54053.0
2020-06-19 14:30:00,69.79,70.14,69.71,70.11,64865.0,69.79,70.14,69.71,70.11,64865.0
2020-06-19 15:00:00,70.09,70.41,69.94,70.21,93664.0,70.09,70.41,69.94,70.21,93664.0
2020-06-19 15:30:00,70.21,70.55,70.11,70.21,401630.0,70.21,70.55,70.11,70.21,401630.0
2020-06-22 09:30:00,69.97,70.24,69.0,69.34,148584.0,69.97,70.24,69.0,69.34,148584.0
2020-06-22 10:00:00,69.31,69.75,69.16,69.32,81055.0,69.31,69.75,69.16,69.32,81055.0
2020-06-22 10:30:00,69.3,69.3,68.74,68.92,88285.0,69.3,69.3,68.74,68.92,88285.0
2020-06-22 11:00:00,68.92,69.46,68.8,69.28,52468.0,68.92,69.46,68.8,69.28,52468.0
2020-06-22 11:30:00,69.26,69.65,69.25,69.59,55030.0,69.26,69.65,69.25,69.59,55030.0
2020-06-22 12:00:00,69.59,69.95,69.54,69.89,50818.0,69.59,69.95,69.54,69.89,50818.0
2020-06-22 12:30:00,69.85,69.92,69.7,69.74,48067.0,69.85,69.92,69.7,69.74,48067.0
2020-06-22 13:00:00,69.76,70.09,69.69,70.03,58338.0,69.76,70.09,69.69,70.03,58338.0
2020-06-22 13:30:00,70.06,70.16,69.95,70.11,77388.0,70.06,70.16,69.95,70.11,77388.0
2020-06-22 14:00:00,70.08,70.14,69.93,70.08,125835.0,70.08,70.14,69.93,70.08,125835.0
2020-06-22 14:30:00,70.06,70.09,69.89,70.03,43823.0,70.06,70.09,69.89,70.03,43823.0
2020-06-22 15:00:00,70.02,70.08,69.43,69.57,78495.0,70.02,70.08,69.43,69.57,78495.0
2020-06-22 15:30:00,69.59,69.85,69.52,69.81,307121.0,69.59,69.85,69.52,69.81,307121.0
2020-06-23 09:30:00,70.46,71.25,70.2,70.88,184318.0,70.46,71.25,70.2,70.88,184318.0
2020-06-23 10:00:00,70.92,71.34,70.87,71.14,261529.0,70.92,71.34,70.87,71.14,261529.0
2020-06-23 10:30:00,71.13,71.2,70.67,70.93,89117.0,71.13,71.2,70.67,70.93,89117.0
2020-06-23 11:00:00,70.89,71.5,70.72,71.35,91993.0,70.89,71.5,70.72,71.35,91993.0
2020-06-23 11:30:00,71.33,71.47,71.18,71.38,75894.0,71.33,71.47,71.18,71.38,75894.0
2020-06-23 12:00:00,71.39,71.44,71.19,71.21,125983.0,71.39,71.44,71.19,71.21,125983.0
2020-06-23 12:30:00,71.27,71.44,71.15,71.42,74908.0,71.27,71.44,71.15,71.42,74908.0
2020-06-23 13:00:00,71.42,71.77,71.39,71.66,74849.0,71.42,71.77,71.39,71.66,74849.0
2020-06-23 13:30:00,71.64,71.83,71.61,71.79,58076.0,71.64,71.83,71.61,71.79,58076.0
2020-06-23 14:00:00,71.78,71.79,71.29,71.29,76949.0,71.78,71.79,71.29,71.29,76949.0
2020-06-23 14:30:00,71.3,71.44,71.12,71.19,72146.0,71.3,71.44,71.12,71.19,72146.0
2020-06-23 15:00:00,71.19,71.23,70.94,71.03,84208.0,71.19,71.23,70.94,71.03,84208.0
2020-06-23 15:30:00,71.03,71.07,70.65,70.71,448694.0,71.03,71.07,70.65,70.71,448694.0
2020-06-24 09:30:00,70.17,70.36,68.7,68.85,239972.0,70.17,70.36,68.7,68.85,239972.0
2020-06-24 10:00:00,68.76,69.01,68.43,68.66,249019.0,68.76,69.01,68.43,68.66,249019.0
2020-06-24 10:30:00,68.7,68.71,68.17,68.38,181700.0,68.7,68.71,68.17,68.38,181700.0
2020-06-24 11:00:00,68.35,68.49,68.02,68.17,153524.0,68.35,68.49,68.02,68.17,153524.0
2020-06-24 11:30:00,68.18,68.19,67.57,67.74,225999.0,68.18,68.19,67.57,67.74,225999.0
2020-06-24 12:00:00,67.71,68.0,67.55,67.64,119243.0,67.71,68.0,67.55,67.64,119243.0
2020-06-24 12:30:00,67.65,68.05,67.36,68.04,65330.0,67.65,68.05,67.36,68.04,65330.0
2020-06-24 13:00:00,68.03,68.11,67.67,67.68,53162.0,68.03,68.11,67.67,67.68,53162.0
2020-06-24 13:30:00,67.67,67.69,67.47,67.62,65258.0,67.67,67.69,67.47,67.62,65258.0
2020-06-24 14:00:00,67.66,67.84,67.42,67.63,125050.0,67.66,67.84,67.42,67.63,125050.0
2020-06-24 14:30:00,67.62,67.65,67.37,67.49,73713.0,67.62,67.65,67.37,67.49,73713.0
2020-06-24 15:00:00,67.5,67.85,67.43,67.71,82060.0,67.5,67.85,67.43,67.71,82060.0
2020-06-24 15:30:00,67.73,67.85,67.36,67.45,436729.0,67.73,67.85,67.36,67.45,436729.0
2020-06-25 09:30:00,67.45,67.6,66.45,67.31,169387.0,67.45,67.6,66.45,67.31,169387.0
2020-06-25 10:00:00,67.36,68.0,67.0,67.0,184913.0,67.36,68.0,67.0,67.0,184913.0
2020-06-25 10:30:00,67.01,67.4,66.82,67.19,196649.0,67.01,67.4,66.82,67.19,196649.0
2020-06-25 11:00:00,67.2,67.26,66.81,66.98,118539.0,67.2,67.26,66.81,66.98,118539.0
2020-06-25 11:30:00,66.98,67.4,66.86,67.34,125603.0,66.98,67.4,66.86,67.34,125603.0
2020-06-25 12:00:00,67.35,67.71,67.13,67.45,194302.0,67.35,67.71,67.13,67.45,194302.0
2020-06-25 12:30:00,67.45,67.6,67.13,67.42,108557.0,67.45,67.6,67.13,67.42,108557.0
2020-06-25 13:00:00,67.42,67.48,67.23,67.47,100604.0,67.42,67.48,67.23,67.47,100604.0
2020-06-25 13:30:00,67.43,67.62,67.15,67.25,107276.0,67.43,67.62,67.15,67.25,107276.0
2020-06-25 14:00:00,67.26,67.54,67.15,67.32,129733.0,67.26,67.54,67.15,67.32,129733.0
2020-06-25 14:30:00,67.3,67.37,67.01,67.37,152701.0,67.3,67.37,67.01,67.37,152701.0
2020-06-25 15:00:00,67.33,67.92,67.29,67.88,247915.0,67.33,67.92,67.29,67.88,247915.0
2020-06-25 15:30:00,67.86,68.19,67.65,68.07,538771.0,67.86,68.19,67.65,68.07,538771.0
2020-06-26 09:30:00,68.42,69.08,67.9,68.73,208794.0,68.42,69.08,67.9,68.73,208794.0
2020-06-26 10:00:00,68.66,68.7,67.79,68.0,121476.0,68.66,68.7,67.79,68.0,121476.0
2020-06-26 10:30:00,67.98,68.08,67.41,67.41,56848.0,67.98,68.08,67.41,67.41,56848.0
2020-06-26 11:00:00,67.47,67.86,67.41,67.48,58509.0,67.47,67.86,67.41,67.48,58509.0
2020-06-26 11:30:00,67.53,67.63,67.28,67.51,66753.0,67.53,67.63,67.28,67.51,66753.0
2020-06-26 12:00:00,67.51,67.51,67.08,67.33,85366.0,67.51,67.51,67.08,67.33,85366.0
2020-06-26 12:30:00,67.3,67.68,67.2,67.68,76289.0,67.3,67.68,67.2,67.68,76289.0
2020-06-26 13:00:00,67.63,67.82,67.59,67.75,52381.0,67.63,67.82,67.59,67.75,52381.0
2020-06-26 13:30:00,67.79,67.91,67.74,67.8,72281.0,67.79,67.91,67.74,67.8,72281.0
2020-06-26 14:00:00,67.8,67.8,67.2,67.24,102344.0,67.8,67.8,67.2,67.24,102344.0
2020-06-26 14:30:00,67.24,67.38,66.88,67.33,173359.0,67.24,67.38,66.88,67.33,173359.0
2020-06-26 15:00:00,67.33,67.42,67.03,67.3,112205.0,67.33,67.42,67.03,67.3,112205.0
2020-06-26 15:30:00,67.25,67.63,66.89,67.15,466894.0,67.25,67.63,66.89,67.15,466894.0
2020-06-29 09:30:00,67.62,67.89,66.73,67.34,140708.0,67.62,67.89,66.73,67.34,140708.0
2020-06-29 10:00:00,67.33,67.69,67.0,67.56,87128.0,67.33,67.69,67.0,67.56,87128.0
2020-06-29 10:30:00,67.54,67.82,67.4,67.6,76779.0,67.54,67.82,67.4,67.6,76779.0
2020-06-29 11:00:00,67.6,67.68,67.46,67.56,98772.0,67.6,67.68,67.46,67.56,98772.0
2020-06-29 11:30:00,67.57,67.67,67.42,67.54,87218.0,67.57,67.67,67.42,67.54,87218.0
2020-06-29 12:00:00,67.52,67.66,67.21,67.33,62803.0,67.52,67.66,67.21,67.33,62803.0
2020-06-29 12:30:00,67.33,67.38,67.15,67.17,179333.0,67.33,67.38,67.15,67.17,179333.0
2020-06-29 13:00:00,67.17,67.6,66.99,67.58,141906.0,67.17,67.6,66.99,67.58,141906.0
2020-06-29 13:30:00,67.58,68.1,67.51,67.81,358425.0,67.58,68.1,67.51,67.81,358425.0
2020-06-29 14:00:00,67.8,67.83,67.52,67.52,36409.0,67.8,67.83,67.52,67.52,36409.0
2020-06-29 14:30:00,67.54,67.74,67.5,67.64,40179.0,67.54,67.74,67.5,67.64,40179.0
2020-06-29 15:00:00,67.64,67.74,67.45,67.6,52845.0,67.64,67.74,67.45,67.6,52845.0
2020-06-29 15:30:00,67.6,67.9,67.44,67.87,182883.0,67.6,67.9,67.44,67.87,182883.0
2020-06-30 09:30:00,67.95,68.18,67.28,67.61,98687.0,67.95,68.18,67.28,67.61,98687.0
2020-06-30 10:00:00,67.6,68.43,67.55,68.19,105982.0,67.6,68.43,67.55,68.19,105982.0
2020-06-30 10:30:00,68.17,68.38,68.12,68.23,89160.0,68.17,68.38,68.12,68.23,89160.0
2020-06-30 11:00:00,68.27,68.43,68.21,68.3,45492.0,68.27,68.43,68.21,68.3,45492.0
2020-06-30 11:30:00,68.28,68.44,68.03,68.26,38108.0,68.28,68.44,68.03,68.26,38108.0
2020-06-30 12:00:00,68.25,68.38,68.14,68.25,50971.0,68.25,68.38,68.14,68.25,50971.0
2020-06-30 12:30:00,68.25,68.4,68.15,68.27,66711.0,68.25,68.4,68.15,68.27,66711.0
2020-06-30 13:00:00,68.26,68.45,68.25,68.31,86808.0,68.26,68.45,68.25,68.31,86808.0
2020-06-30 13:30:00,68.3,68.31,68.1,68.28,34382.0,68.3,68.31,68.1,68.28,34382.0
2020-06-30 14:00:00,68.27,68.71,68.19,68.69,51540.0,68.27,68.71,68.19,68.69,51540.0
2020-06-30 14:30:00,68.66,68.85,68.58,68.75,70841.0,68.66,68.85,68.58,68.75,70841.0
2020-06-30 15:00:00,68.75,68.82,68.51,68.75,63074.0,68.75,68.82,68.51,68.75,63074.0
2020-06-30 15:30:00,68.74,69.33,68.69,69.1,492382.0,68.74,69.33,68.69,69.1,492382.0
2020-07-01 09:30:00,69.08,69.59,68.32,69.14,174759.0,69.08,69.59,68.32,69.14,174759.0
2020-07-01 10:00:00,69.1,69.5,69.02,69.36,133474.0,69.1,69.5,69.02,69.36,133474.0
2020-07-01 10:30:00,69.32,69.44,68.93,68.99,126154.0,69.32,69.44,68.93,68.99,126154.0
2020-07-01 11:00:00,69.0,69.1,68.33,68.42,81370.0,69.0,69.1,68.33,68.42,81370.0
2020-07-01 11:30:00,68.42,69.06,68.42,68.96,48193.0,68.42,69.06,68.42,68.96,48193.0
2020-07-01 12:00:00,68.96,69.15,68.76,69.15,45246.0,68.96,69.15,68.76,69.15,45246.0
2020-07-01 12:30:00,69.15,69.3,68.87,69.02,77140.0,69.15,69.3,68.87,69.02,77140.0
2020-07-01 13:00:00,69.04,69.19,68.95,69.1,33682.0,69.04,69.19,68.95,69.1,33682.0
2020-07-01 13:30:00,69.11,69.2,69.01,69.12,48964.0,69.11,69.2,69.01,69.12,48964.0
2020-07-01 14:00:00,69.13,69.28,69.08,69.25,49135.0,69.13,69.28,69.08,69.25,49135.0
2020-07-01 14:30:00,69.25,69.32,69.04,69.16,58329.0,69.25,69.32,69.04,69.16,58329.0
2020-07-01 15:00:00,69.16,69.28,68.94,69.03,120825.0,69.16,69.28,68.94,69.03,120825.0
2020-07-01 15:30:00,69.06,69.25,68.93,68.99,259108.0,69.06,69.25,68.93,68.99,259108.0
2020-07-02 09:30:00,69.55,70.23,69.41,69.92,164586.0,69.55,70.23,69.41,69.92,164586.0
2020-07-02 10:00:00,69.93,70.12,69.48,69.65,91635.0,69.93,70.12,69.48,69.65,91635.0
2020-07-02 10:30:00,69.67,69.82,69.18,69.2,186648.0,69.67,69.82,69.18,69.2,186648.0
2020-07-02 11:00:00,69.21,69.25,68.8,69.04,114680.0,69.21,69.25,68.8,69.04,114680.0
2020-07-02 11:30:00,69.04,69.53,69.03,69.32,78689.0,69.04,69.53,69.03,69.32,78689.0
2020-07-02 12:00:00,69.35,69.53,69.22,69.47,46743.0,69.35,69.53,69.22,69.47,46743.0
2020-07-02 12:30:00,69.44,69.47,69.23,69.36,65998.0,69.44,69.47,69.23,69.36,65998.0
2020-07-02 13:00:00,69.33,69.41,69.22,69.28,77319.0,69.33,69.41,69.22,69.28,77319.0
2020-07-02 13:30:00,69.28,69.3,69.15,69.2,81396.0,69.28,69.3,69.15,69.2,81396.0
2020-07-02 14:00:00,69.18,69.45,69.16,69.44,72125.0,69.18,69.45,69.16,69.44,72125.0
2020-07-02 14:30:00,69.42,69.63,69.42,69.52,75521.0,69.42,69.63,69.42,69.52,75521.0
2020-07-02 15:00:00,69.5,69.55,69.4,69.45,91754.0,69.5,69.55,69.4,69.45,91754.0
2020-07-02 15:30:00,69.45,69.51,69.05,69.18,259449.0,69.45,69.51,69.05,69.18,259449.0
2020-07-06 09:30:00,70.0,70.3,69.7,69.7,206995.0,70.0,70.3,69.7,69.7,206995.0
2020-07-06 10:00:00,69.73,70.07,69.5,69.75,92238.0,69.73,70.07,69.5,69.75,92238.0
2020-07-06 10:30:00,69.73,70.04,69.49,70.03,67468.0,69.73,70.04,69.49,70.03,67468.0
2020-07-06 11:00:00,70.0,70.05,69.81,70.0,55862.0,70.0,70.05,69.81,70.0,55862.0
2020-07-06 11:30:00,70.01,70.23,69.86,69.89,82826.0,70.01,70.23,69.86,69.89,82826.0
2020-07-06 12:00:00,69.89,70.02,69.73,69.74,51730.0,69.89,70.02,69.73,69.74,51730.0
2020-07-06 12:30:00,69.74,69.78,69.57,69.64,46937.0,69.74,69.78,69.57,69.64,46937.0
2020-07-06 13:00:00,69.62,69.74,69.53,69.66,40188.0,69.62,69.74,69.53,69.66,40188.0
2020-07-06 13:30:00,69.65,69.95,69.55,69.88,37795.0,69.65,69.95,69.55,69.88,37795.0
2020-07-06 14:00:00,69.83,69.85,69.47,69.58,48093.0,69.83,69.85,69.47,69.58,48093.0
2020-07-06 14:30:00,69.56,69.61,69.25,69.3,55290.0,69.56,69.61,69.25,69.3,55290.0
2020-07-06 15:00:00,69.27,69.41,69.21,69.36,61316.0,69.27,69.41,69.21,69.36,61316.0
2020-07-06 15:30:00,69.36,69.82,69.22,69.54,186141.0,69.36,69.82,69.22,69.54,186141.0
2020-07-07 09:30:00,69.06,69.79,68.9,69.57,154326.0,69.06,69.79,68.9,69.57,154326.0
2020-07-07 10:00:00,69.55,69.82,69.43,69.51,109926.0,69.55,69.82,69.43,69.51,109926.0
2020-07-07 10:30:00,69.52,69.66,69.25,69.52,69463.0,69.52,69.66,69.25,69.52,69463.0
2020-07-07 11:00:00,69.5,69.61,69.36,69.42,74881.0,69.5,69.61,69.36,69.42,74881.0
2020-07-07 11:30:00,69.43,69.86,69.41,69.73,87983.0,69.43,69.86,69.41,69.73,87983.0
2020-07-07 12:00:00,69.72,69.91,69.7,69.77,124624.0,69.72,69.91,69.7,69.77,124624.0
2020-07-07 12:30:00,69.75,69.84,69.67,69.81,48160.0,69.75,69.84,69.67,69.81,48160.0
2020-07-07 13:00:00,69.82,69.9,69.46,69.5,57573.0,69.82,69.9,69.46,69.5,57573.0
2020-07-07 13:30:00,69.48,69.6,69.42,69.59,34535.0,69.48,69.6,69.42,69.59,34535.0
2020-07-07 14:00:00,69.55,69.59,69.38,69.44,54836.0,69.55,69.59,69.38,69.44,54836.0
2020-07-07 14:30:00,69.43,69.45,69.22,69.31,83631.0,69.43,69.45,69.22,69.31,83631.0
2020-07-07 15:00:00,69.32,69.34,68.78,68.78,97381.0,69.32,69.34,68.78,68.78,97381.0
2020-07-07 15:30:00,68.8,68.91,68.45,68.57,339581.0,68.8,68.91,68.45,68.57,339581.0
2020-07-08 09:30:00,68.66,69.29,68.16,69.18,92142.0,68.66,69.29,68.16,69.18,92142.0
2020-07-08 10:00:00,69.17,69.25,68.88,69.02,95143.0,69.17,69.25,68.88,69.02,95143.0
2020-07-08 10:30:00,69.04,69.19,68.9,69.06,55905.0,69.04,69.19,68.9,69.06,55905.0
2020-07-08 11:00:00,69.05,69.07,68.17,68.33,55912.0,69.05,69.07,68.17,68.33,55912.0
2020-07-08 11:30:00,68.31,68.56,68.29,68.44,67843.0,68.31,68.56,68.29,68.44,67843.0
2020-07-08 12:00:00,68.44,68.6,68.38,68.49,38447.0,68.44,68.6,68.38,68.49,38447.0
2020-07-08 12:30:00,68.5,68.56,68.25,68.4,83886.0,68.5,68.56,68.25,68.4,83886.0
2020-07-08 13:00:00,68.38,68.4,67.91,68.02,67295.0,68.38,68.4,67.91,68.02,67295.0
2020-07-08 13:30:00,68.02,68.2,67.84,67.92,62496.0,68.02,68.2,67.84,67.92,62496.0
2020-07-08 14:00:00,67.92,68.14,67.81,68.1,80601.0,67.92,68.14,67.81,68.1,80601.0
2020-07-08 14:30:00,68.13,68.22,68.0,68.18,84637.0,68.13,68.22,68.0,68.18,84637.0
2020-07-08 15:00:00,68.21,68.58,68.15,68.47,95465.0,68.21,68.58,68.15,68.47,95465.0
2020-07-08 15:30:00,68.48,68.78,68.4,68.7,305396.0,68.48,68.78,68.4,68.7,305396.0
2020-07-09 09:30:00,68.64,69.23,68.26,68.93,167900.0,68.64,69.23,68.26,68.93,167900.0
2020-07-09 10:00:00,68.99,69.23,68.43,68.61,124196.0,68.99,69.23,68.43,68.61,124196.0
2020-07-09 10:30:00,68.61,68.69,67.8,67.8,134542.0,68.61,68.69,67.8,67.8,134542.0
2020-07-09 11:00:00,67.85,67.98,67.27,67.42,141123.0,67.85,67.98,67.27,67.42,141123.0
2020-07-09 11:30:00,67.41,67.8,67.41,67.64,74070.0,67.41,67.8,67.41,67.64,74070.0
2020-07-09 12:00:00,67.67,68.08,67.65,67.95,75844.0,67.67,68.08,67.65,67.95,75844.0
2020-07-09 12:30:00,67.96,68.17,67.85,68.07,43558.0,67.96,68.17,67.85,68.07,43558.0
2020-07-09 13:00:00,68.07,68.32,68.0,68.17,78187.0,68.07,68.32,68.0,68.17,78187.0
2020-07-09 13:30:00,68.18,68.28,67.97,68.16,129064.0,68.18,68.28,67.97,68.16,129064.0
2020-07-09 14:00:00,68.14,68.43,68.14,68.28,70037.0,68.14,68.43,68.14,68.28,70037.0
2020-07-09 14:30:00,68.26,68.41,68.17,68.34,78349.0,68.26,68.41,68.17,68.34,78349.0
2020-07-09 15:00:00,68.34,68.45,68.06,68.08,142009.0,68.34,68.45,68.06,68.08,142009.0
2020-07-09 15:30:00,68.08,68.51,67.98,68.28,270143.0,68.08,68.51,67.98,68.28,270143.0
2020-07-10 09:30:00,68.27,68.38,67.11,67.14,119815.0,68.27,68.38,67.11,67.14,119815.0
2020-07-10 10:00:00,67.14,67.43,66.87,67.4,103642.0,67.14,67.43,66.87,67.4,103642.0
2020-07-10 10:30:00,67.4,67.58,67.31,67.43,67906.0,67.4,67.58,67.31,67.43,67906.0
2020-07-10 11:00:00,67.4,67.67,67.16,67.25,121760.0,67.4,67.67,67.16,67.25,121760.0
2020-07-10 11:30:00,67.24,67.58,67.1,67.55,134770.0,67.24,67.58,67.1,67.55,134770.0
2020-07-10 12:00:00,67.54,67.74,67.09,67.12,229221.0,67.54,67.74,67.09,67.12,229221.0
2020-07-10 12:30:00,67.1,67.22,66.94,67.14,143629.0,67.1,67.22,66.94,67.14,143629.0
2020-07-10 13:00:00,67.13,67.35,67.02,67.23,143780.0,67.13,67.35,67.02,67.23,143780.0
2020-07-10 13:30:00,67.25,67.6,67.14,67.49,176465.0,67.25,67.6,67.14,67.49,176465.0
2020-07-10 14:00:00,67.48,67.63,67.38,67.62,184807.0,67.48,67.63,67.38,67.62,184807.0
2020-07-10 14:30:00,67.63,67.81,67.58,67.7,130511.0,67.63,67.81,67.58,67.7,130511.0
2020-07-10 15:00:00,67.7,68.03,67.69,67.92,193516.0,67.7,68.03,67.69,67.92,193516.0
2020-07-10 15:30:00,67.94,68.01,67.7,67.82,433257.0,67.94,68.01,67.7,67.82,433257.0
2020-07-13 09:30:00,68.49,68.74,67.51,67.51,245695.0,68.49,68.74,67.51,67.51,245695.0
2020-07-13 10:00:00,67.52,68.14,67.51,68.09,175772.0,67.52,68.14,67.51,68.09,175772.0
2020-07-13 10:30:00,68.09,68.35,67.91,68.34,136393.0,68.09,68.35,67.91,68.34,136393.0
2020-07-13 11:00:00,68.33,68.47,68.14,68.28,122272.0,68.33,68.47,68.14,68.28,122272.0
2020-07-13 11:30:00,68.28,68.39,68.05,68.12,107118.0,68.28,68.39,68.05,68.12,107118.0
2020-07-13 12:00:00,68.13,68.26,68.08,68.22,86071.0,68.13,68.26,68.08,68.22,86071.0
2020-07-13 12:30:00,68.19,68.57,68.17,68.52,278245.0,68.19,68.57,68.17,68.52,278245.0
2020-07-13 13:00:00,68.52,68.77,68.44,68.62,201355.0,68.52,68.77,68.44,68.62,201355.0
2020-07-13 13:30:00,68.63,68.86,68.6,68.84,127370.0,68.63,68.86,68.6,68.84,127370.0
2020-07-13 14:00:00,68.83,68.86,68.22,68.26,147206.0,68.83,68.86,68.22,68.26,147206.0
2020-07-13 14:30:00,68.26,68.48,68.07,68.34,152863.0,68.26,68.48,68.07,68.34,152863.0
2020-07-13 15:00:00,68.38,68.38,67.51,67.52,184986.0,68.38,68.38,67.51,67.52,184986.0
2020-07-13 15:30:00,67.52,67.56,66.95,67.19,596747.0,67.52,67.56,66.95,67.19,596747.0
2020-07-14 09:30:00,67.66,69.48,67.51,68.85,521706.0,67.66,69.48,67.51,68.85,521706.0
2020-07-14 10:00:00,68.86,69.23,68.56,69.23,259699.0,68.86,69.23,68.56,69.23,259699.0
2020-07-14 10:30:00,69.21,69.6,69.15,69.22,317374.0,69.21,69.6,69.15,69.22,317374.0
2020-07-14 11:00:00,69.2,69.66,68.99,69.47,308680.0,69.2,69.66,68.99,69.47,308680.0
2020-07-14 11:30:00,69.43,69.97,69.4,69.92,241348.0,69.43,69.97,69.4,69.92,241348.0
2020-07-14 12:00:00,69.92,70.19,69.82,70.01,289326.0,69.92,70.19,69.82,70.01,289326.0
2020-07-14 12:30:00,70.02,70.32,70.02,70.18,167773.0,70.02,70.32,70.02,70.18,167773.0
2020-07-14 13:00:00,70.18,70.18,69.71,69.94,143175.0,70.18,70.18,69.71,69.94,143175.0
2020-07-14 13:30:00,69.92,70.7,69.9,70.48,162306.0,69.92,70.7,69.9,70.48,162306.0
2020-07-14 14:00:00,70.46,70.9,70.41,70.87,196328.0,70.46,70.9,70.41,70.87,196328.0
2020-07-14 14:30:00,70.88,71.11,70.71,71.05,270131.0,70.88,71.11,70.71,71.05,270131.0
2020-07-14 15:00:00,71.06,71.07,70.56,70.87,267841.0,71.06,71.07,70.56,70.87,267841.0
2020-07-14 15:30:00,70.87,71.25,70.78,71.21,496079.0,70.87,71.25,70.78,71.21,496079.0
2020-07-15 09:30:00,72.19,73.61,72.01,72.25,455058.0,72.19,73.61,72.01,72.25,455058.0
2020-07-15 10:00:00,72.27,72.37,71.43,71.59,168546.0,72.27,72.37,71.43,71.59,168546.0
2020-07-15 10:30:00,71.59,72.24,71.56,72.05,164389.0,71.59,72.24,71.56,72.05,164389.0
2020-07-15 11:00:00,72.08,72.62,71.93,72.39,231550.0,72.08,72.62,71.93,72.39,231550.0
2020-07-15 11:30:00,72.39,72.39,71.83,71.89,161406.0,72.39,72.39,71.83,71.89,161406.0
2020-07-15 12:00:00,71.91,72.16,71.73,72.09,113690.0,71.91,72.16,71.73,72.09,113690.0
2020-07-15 12:30:00,72.08,72.35,71.92,72.34,91769.0,72.08,72.35,71.92,72.34,91769.0
2020-07-15 13:00:00,72.35,72.56,72.18,72.31,109318.0,72.35,72.56,72.18,72.31,109318.0
2020-07-15 13:30:00,72.32,72.44,72.07,72.07,117366.0,72.32,72.44,72.07,72.07,117366.0
2020-07-15 14:00:00,72.07,72.42,72.02,72.22,172905.0,72.07,72.42,72.02,72.22,172905.0
2020-07-15 14:30:00,72.2,72.24,71.74,71.98,213014.0,72.2,72.24,71.74,71.98,213014.0
2020-07-15 15:00:00,71.98,72.21,71.89,72.15,190607.0,71.98,72.21,71.89,72.15,190607.0
2020-07-15 15:30:00,72.15,72.68,72.14,72.46,432363.0,72.15,72.68,72.14,72.46,432363.0
2020-07-16 09:30:00,71.96,72.19,71.62,71.81,149585.0,71.96,72.19,71.62,71.81,149585.0
2020-07-16 10:00:00,71.87,72.19,71.76,72.13,126744.0,71.87,72.19,71.76,72.13,126744.0
2020-07-16 10:30:00,72.13,72.13,71.68,71.72,107348.0,72.13,72.13,71.68,71.72,107348.0
2020-07-16 11:00:00,71.72,72.0,71.56,71.81,111525.0,71.72,72.0,71.56,71.81,111525.0
2020-07-16 11:30:00,71.85,71.88,71.4,71.61,120982.0,71.85,71.88,71.4,71.61,120982.0
2020-07-16 12:00:00,71.59,71.6,71.28,71.43,51122.0,71.59,71.6,71.28,71.43,51122.0
2020-07-16 12:30:00,71.42,71.56,71.18,71.2,79168.0,71.42,71.56,71.18,71.2,79168.0
2020-07-16 13:00:00,71.21,71.52,71.16,71.5,63724.0,71.21,71.52,71.16,71.5,63724.0
2020-07-16 13:30:00,71.51,71.67,71.42,71.61,84686.0,71.51,71.67,71.42,71.61,84686.0
2020-07-16 14:00:00,71.59,71.69,71.48,71.6,77146.0,71.59,71.69,71.48,71.6,77146.0
2020-07-16 14:30:00,71.61,71.77,71.47,71.55,100378.0,71.61,71.77,71.47,71.55,100378.0
2020-07-16 15:00:00,71.56,71.96,71.49,71.96,153272.0,71.56,71.96,71.49,71.96,153272.0
2020-07-16 15:30:00,71.96,72.02,71.54,71.85,292289.0,71.96,72.02,71.54,71.85,292289.0
2020-07-17 09:30:00,72.04,72.18,71.25,72.11,241648.0,72.04,72.18,71.25,72.11,241648.0
2020-07-17 10:00:00,72.08,73.0,72.04,73.0,139685.0,72.08,73.0,72.04,73.0,139685.0
2020-07-17 10:30:00,73.03,73.48,72.95,73.4,140471.0,73.03,73.48,72.95,73.4,140471.0
2020-07-17 11:00:00,73.4,73.59,73.15,73.26,134057.0,73.4,73.59,73.15,73.26,134057.0
2020-07-17 11:30:00,73.26,73.8,73.26,73.78,117246.0,73.26,73.8,73.26,73.78,117246.0
2020-07-17 12:00:00,73.78,73.78,73.54,73.69,88749.0,73.78,73.78,73.54,73.69,88749.0
2020-07-17 12:30:00,73.7,73.8,73.51,73.56,105154.0,73.7,73.8,73.51,73.56,105154.0
2020-07-17 13:00:00,73.58,73.82,73.53,73.64,99100.0,73.58,73.82,73.53,73.64,99100.0
2020-07-17 13:30:00,73.64,73.81,73.64,73.78,103945.0,73.64,73.81,73.64,73.78,103945.0
2020-07-17 14:00:00,73.78,74.19,73.78,74.16,130688.0,73.78,74.19,73.78,74.16,130688.0
2020-07-17 14:30:00,74.17,74.45,74.14,74.43,122609.0,74.17,74.45,74.14,74.43,122609.0
2020-07-17 15:00:00,74.42,74.6,74.2,74.51,192192.0,74.42,74.6,74.2,74.51,192192.0
2020-07-17 15:30:00,74.5,74.5,74.05,74.07,632059.0,74.5,74.5,74.05,74.07,632059.0
2020-07-20 09:30:00,74.03,74.64,74.01,74.56,156705.0,74.03,74.64,74.01,74.56,156705.0
2020-07-20 10:00:00,74.62,75.03,74.55,74.94,146571.0,74.62,75.03,74.55,74.94,146571.0
2020-07-20 10:30:00,74.99,75.81,74.9,75.36,205640.0,74.99,75.81,74.9,75.36,205640.0
2020-07-20 11:00:00,75.36,75.43,75.03,75.2,101214.0,75.36,75.43,75.03,75.2,101214.0
2020-07-20 11:30:00,75.2,75.22,74.39,74.42,125839.0,75.2,75.22,74.39,74.42,125839.0
2020-07-20 12:00:00,74.43,74.72,74.37,74.55,97509.0,74.43,74.72,74.37,74.55,97509.0
2020-07-20 12:30:00,74.56,74.78,74.49,74.52,71048.0,74.56,74.78,74.49,74.52,71048.0
2020-07-20 13:00:00,74.54,74.66,74.37,74.46,53313.0,74.54,74.66,74.37,74.46,53313.0
2020-07-20 13:30:00,74.48,74.49,74.18,74.26,70572.0,74.48,74.49,74.18,74.26,70572.0
2020-07-20 14:00:00,74.26,74.29,74.05,74.2,73158.0,74.26,74.29,74.05,74.2,73158.0
2020-07-20 14:30:00,74.17,74.35,74.16,74.23,75272.0,74.17,74.35,74.16,74.23,75272.0
2020-07-20 15:00:00,74.22,74.77,74.2,74.76,106905.0,74.22,74.77,74.2,74.76,106905.0
2020-07-20 15:30:00,74.74,75.08,74.63,74.64,419889.0,74.74,75.08,74.63,74.64,419889.0
2020-07-21 09:30:00,75.39,76.5,75.0,76.3,277370.0,75.39,76.5,75.0,76.3,277370.0
2020-07-21 10:00:00,76.27,76.58,75.86,76.04,212415.0,76.27,76.58,75.86,76.04,212415.0
2020-07-21 10:30:00,76.09,76.16,75.64,75.78,133629.0,76.09,76.16,75.64,75.78,133629.0
2020-07-21 11:00:00,75.77,76.05,75.57,75.99,119275.0,75.77,76.05,75.57,75.99,119275.0
2020-07-21 11:30:00,75.99,76.16,75.74,75.82,86018.0,75.99,76.16,75.74,75.82,86018.0
2020-07-21 12:00:00,75.81,76.07,75.7,76.06,105662.0,75.81,76.07,75.7,76.06,105662.0
2020-07-21 12:30:00,76.05,76.18,75.92,76.04,70262.0,76.05,76.18,75.92,76.04,70262.0
2020-07-21 13:00:00,76.06,76.14,75.88,76.06,93893.0,76.06,76.14,75.88,76.06,93893.0
2020-07-21 13:30:00,76.04,76.24,76.0,76.0,65850.0,76.04,76.24,76.0,76.0,65850.0
2020-07-21 14:00:00,76.02,76.13,75.94,76.1,72254.0,76.02,76.13,75.94,76.1,72254.0
2020-07-21 14:30:00,76.13,76.33,75.99,76.24,83118.0,76.13,76.33,75.99,76.24,83118.0
2020-07-21 15:00:00,76.2,76.21,75.86,75.95,236552.0,76.2,76.21,75.86,75.95,236552.0
2020-07-21 15:30:00,75.93,76.11,75.81,75.93,413991.0,75.93,76.11,75.81,75.93,413991.0
2020-07-22 09:30:00,75.87,77.78,75.62,77.48,294723.0,75.87,77.78,75.62,77.48,294723.0
2020-07-22 10:00:00,77.45,78.1,77.38,77.84,331417.0,77.45,78.1,77.38,77.84,331417.0
2020-07-22 10:30:00,77.86,78.04,77.28,77.67,224279.0,77.86,78.04,77.28,77.67,224279.0
2020-07-22 11:00:00,77.64,77.84,77.42,77.77,188937.0,77.64,77.84,77.42,77.77,188937.0
2020-07-22 11:30:00,77.79,78.3,77.77,78.26,216533.0,77.79,78.3,77.77,78.26,216533.0
2020-07-22 12:00:00,78.28,78.56,78.11,78.25,174254.0,78.28,78.56,78.11,78.25,174254.0
2020-07-22 12:30:00,78.23,78.24,77.91,78.16,94099.0,78.23,78.24,77.91,78.16,94099.0
2020-07-22 13:00:00,78.13,78.17,77.93,78.14,96689.0,78.13,78.17,77.93,78.14,96689.0
2020-07-22 13:30:00,78.14,78.16,77.51,77.52,101784.0,78.14,78.16,77.51,77.52,101784.0
2020-07-22 14:00:00,77.52,77.97,77.47,77.79,149019.0,77.52,77.97,77.47,77.79,149019.0
2020-07-22 14:30:00,77.82,77.89,77.66,77.73,75866.0,77.82,77.89,77.66,77.73,75866.0
2020-07-22 15:00:00,77.73,77.91,77.64,77.73,119784.0,77.73,77.91,77.64,77.73,119784.0
2020-07-22 15:30:00,77.72,78.2,77.72,77.95,297533.0,77.72,78.2,77.72,77.95,297533.0
2020-07-23 09:30:00,77.98,78.6,77.74,78.26,119318.0,77.98,78.6,77.74,78.26,119318.0
2020-07-23 10:00:00,78.26,78.78,78.11,78.69,105881.0,78.26,78.78,78.11,78.69,105881.0
2020-07-23 10:30:00,78.69,78.81,78.44,78.45,218369.0,78.69,78.81,78.44,78.45,218369.0
2020-07-23 11:00:00,78.46,78.92,78.45,78.75,126539.0,78.46,78.92,78.45,78.75,126539.0
2020-07-23 11:30:00,78.75,78.9,78.34,78.45,86477.0,78.75,78.9,78.34,78.45,86477.0
2020-07-23 12:00:00,78.4,78.4,78.07,78.23,100341.0,78.4,78.4,78.07,78.23,100341.0
2020-07-23 12:30:00,78.21,78.34,78.02,78.15,125544.0,78.21,78.34,78.02,78.15,125544.0
2020-07-23 13:00:00,78.14,78.3,77.91,78.07,83979.0,78.14,78.3,77.91,78.07,83979.0
2020-07-23 13:30:00,78.07,78.11,77.71,77.93,140972.0,78.07,78.11,77.71,77.93,140972.0
2020-07-23 14:00:00,77.91,78.01,77.38,77.8,129037.0,77.91,78.01,77.38,77.8,129037.0
2020-07-23 14:30:00,77.8,78.11,77.74,77.82,129506.0,77.8,78.11,77.74,77.82,129506.0
2020-07-23 15:00:00,77.83,77.96,77.57,77.72,149995.0,77.83,77.96,77.57,77.72,149995.0
2020-07-23 15:30:00,77.72,77.81,77.16,77.46,488250.0,77.72,77.81,77.16,77.46,488250.0
2020-07-24 09:30:00,80.0,80.5,76.75,78.05,923659.0,80.0,80.5,76.75,78.05,923659.0
2020-07-24 10:00:00,77.97,78.42,77.03,77.18,400253.0,77.97,78.42,77.03,77.18,400253.0
2020-07-24 10:30:00,77.2,77.28,76.1,77.12,280284.0,77.2,77.28,76.1,77.12,280284.0
2020-07-24 11:00:00,77.13,77.85,76.53,77.79,215933.0,77.13,77.85,76.53,77.79,215933.0
2020-07-24 11:30:00,77.8,78.41,77.69,78.16,276960.0,77.8,78.41,77.69,78.16,276960.0
2020-07-24 12:00:00,78.16,78.21,77.61,77.69,289976.0,78.16,78.21,77.61,77.69,289976.0
2020-07-24 12:30:00,77.69,78.46,77.52,78.28,277768.0,77.69,78.46,77.52,78.28,277768.0
2020-07-24 13:00:00,78.23,78.31,77.19,77.74,225387.0,78.23,78.31,77.19,77.74,225387.0
2020-07-24 13:30:00,77.73,77.88,77.37,77.7,131957.0,77.73,77.88,77.37,77.7,131957.0
2020-07-24 14:00:00,77.68,78.6,77.63,78.54,181607.0,77.68,78.6,77.63,78.54,181607.0
2020-07-24 14:30:00,78.54,78.75,78.18,78.49,206403.0,78.54,78.75,78.18,78.49,206403.0
2020-07-24 15:00:00,78.49,78.68,78.3,78.41,259277.0,78.49,78.68,78.3,78.41,259277.0
2020-07-24 15:30:00,78.39,78.49,78.01,78.13,566776.0,78.39,78.49,78.01,78.13,566776.0
2020-07-27 09:30:00,78.12,78.81,77.4,78.71,235850.0,78.12,78.81,77.4,78.71,235850.0
2020-07-27 10:00:00,78.69,78.73,78.1,78.1,113822.0,78.69,78.73,78.1,78.1,113822.0
2020-07-27 10:30:00,78.12,78.49,78.09,78.31,93589.0,78.12,78.49,78.09,78.31,93589.0
2020-07-27 11:00:00,78.29,78.66,78.11,78.22,119496.0,78.29,78.66,78.11,78.22,119496.0
2020-07-27 11:30:00,78.22,78.55,77.87,78.45,103718.0,78.22,78.55,77.87,78.45,103718.0
2020-07-27 12:00:00,78.45,78.59,78.29,78.37,80294.0,78.45,78.59,78.29,78.37,80294.0
2020-07-27 12:30:00,78.39,78.74,78.29,78.72,71380.0,78.39,78.74,78.29,78.72,71380.0
2020-07-27 13:00:00,78.72,79.18,78.71,78.87,99533.0,78.72,79.18,78.71,78.87,99533.0
2020-07-27 13:30:00,78.9,79.03,78.7,78.7,82562.0,78.9,79.03,78.7,78.7,82562.0
2020-07-27 14:00:00,78.68,78.84,78.56,78.76,68269.0,78.68,78.84,78.56,78.76,68269.0
2020-07-27 14:30:00,78.76,78.79,78.56,78.68,89079.0,78.76,78.79,78.56,78.68,89079.0
2020-07-27 15:00:00,78.67,78.97,78.67,78.87,111003.0,78.67,78.97,78.67,78.87,111003.0
2020-07-27 15:30:00,78.87,78.99,78.64,78.71,294555.0,78.87,78.99,78.64,78.71,294555.0
2020-07-28 09:30:00,78.26,78.89,78.12,78.31,121127.0,78.26,78.89,78.12,78.31,121127.0
2020-07-28 10:00:00,78.31,78.63,77.94,78.05,96000.0,78.31,78.63,77.94,78.05,96000.0
2020-07-28 10:30:00,78.06,78.42,77.94,78.35,69297.0,78.06,78.42,77.94,78.35,69297.0
2020-07-28 11:00:00,78.33,78.34,77.82,78.03,84747.0,78.33,78.34,77.82,78.03,84747.0
2020-07-28 11:30:00,78.02,78.28,78.02,78.07,61086.0,78.02,78.28,78.02,78.07,61086.0
2020-07-28 12:00:00,78.06,78.14,77.95,78.04,55495.0,78.06,78.14,77.95,78.04,55495.0
2020-07-28 12:30:00,78.05,78.21,77.99,78.08,54580.0,78.05,78.21,77.99,78.08,54580.0
2020-07-28 13:00:00,78.08,78.2,77.95,78.13,52346.0,78.08,78.2,77.95,78.13,52346.0
2020-07-28 13:30:00,78.13,78.22,78.1,78.21,56461.0,78.13,78.22,78.1,78.21,56461.0
2020-07-28 14:00:00,78.2,78.34,78.12,78.17,64064.0,78.2,78.34,78.12,78.17,64064.0
2020-07-28 14:30:00,78.18,78.22,78.04,78.08,68285.0,78.18,78.22,78.04,78.08,68285.0
2020-07-28 15:00:00,78.08,78.08,77.78,77.84,110776.0,78.08,78.08,77.78,77.84,110776.0
2020-07-28 15:30:00,77.84,77.92,77.41,77.45,276789.0,77.84,77.92,77.41,77.45,276789.0
2020-07-29 09:30:00,77.73,78.9,77.55,78.77,98257.0,77.73,78.9,77.55,78.77,98257.0
2020-07-29 10:00:00,78.75,79.32,78.73,79.24,89779.0,78.75,79.32,78.73,79.24,89779.0
2020-07-29 10:30:00,79.24,79.86,79.24,79.8,108118.0,79.24,79.86,79.24,79.8,108118.0
2020-07-29 11:00:00,79.81,79.88,79.54,79.87,90297.0,79.81,79.88,79.54,79.87,90297.0
2020-07-29 11:30:00,79.88,80.29,79.84,80.21,104917.0,79.88,80.29,79.84,80.21,104917.0
2020-07-29 12:00:00,80.21,80.22,79.66,79.84,69248.0,80.21,80.22,79.66,79.84,69248.0
2020-07-29 12:30:00,79.82,79.98,79.61,79.72,65155.0,79.82,79.98,79.61,79.72,65155.0
2020-07-29 13:00:00,79.68,79.79,79.54,79.65,45359.0,79.68,79.79,79.54,79.65,45359.0
2020-07-29 13:30:00,79.63,79.89,79.6,79.71,52354.0,79.63,79.89,79.6,79.71,52354.0
2020-07-29 14:00:00,79.66,79.93,79.6,79.77,64005.0,79.66,79.93,79.6,79.77,64005.0
2020-07-29 14:30:00,79.77,79.95,79.59,79.63,62883.0,79.77,79.95,79.59,79.63,62883.0
2020-07-29 15:00:00,79.6,79.65,79.37,79.65,81532.0,79.6,79.65,79.37,79.65,81532.0
2020-07-29 15:30:00,79.65,79.79,79.27,79.34,208724.0,79.65,79.79,79.27,79.34,208724.0
2020-07-30 09:30:00,78.27,78.77,77.5,77.64,212687.0,78.27,78.77,77.5,77.64,212687.0
2020-07-30 10:00:00,77.55,77.94,77.42,77.84,75144.0,77.55,77.94,77.42,77.84,75144.0
2020-07-30 10:30:00,77.86,78.21,77.81,78.2,96748.0,77.86,78.21,77.81,78.2,96748.0
2020-07-30 11:00:00,78.2,78.44,78.07,78.22,108128.0,78.2,78.44,78.07,78.22,108128.0
2020-07-30 11:30:00,78.23,78.67,78.22,78.38,63794.0,78.23,78.67,78.22,78.38,63794.0
2020-07-30 12:00:00,78.39,78.67,78.18,78.6,73753.0,78.39,78.67,78.18,78.6,73753.0
2020-07-30 12:30:00,78.61,78.72,78.45,78.5,46272.0,78.61,78.72,78.45,78.5,46272.0
2020-07-30 13:00:00,78.49,78.85,78.46,78.76,41462.0,78.49,78.85,78.46,78.76,41462.0
2020-07-30 13:30:00,78.76,79.02,78.7,78.96,36131.0,78.76,79.02,78.7,78.96,36131.0
2020-07-30 14:00:00,78.91,79.06,78.57,78.74,59901.0,78.91,79.06,78.57,78.74,59901.0
2020-07-30 14:30:00,78.77,79.0,78.72,78.91,51498.0,78.77,79.0,78.72,78.91,51498.0
2020-07-30 15:00:00,78.92,78.99,78.71,78.94,68376.0,78.92,78.99,78.71,78.94,68376.0
2020-07-30 15:30:00,78.95,79.02,78.72,78.95,186362.0,78.95,79.02,78.72,78.95,186362.0
2020-07-31 09:30:00,79.06,79.3,78.49,79.0,145943.0,79.06,79.3,78.49,79.0,145943.0
2020-07-31 10:00:00,78.97,79.04,78.57,78.59,118280.0,78.97,79.04,78.57,78.59,118280.0
2020-07-31 10:30:00,78.64,78.73,78.03,78.27,65903.0,78.64,78.73,78.03,78.27,65903.0
2020-07-31 11:00:00,78.29,78.66,78.21,78.4,39379.0,78.29,78.66,78.21,78.4,39379.0
2020-07-31 11:30:00,78.4,78.5,78.09,78.23,43705.0,78.4,78.5,78.09,78.23,43705.0
2020-07-31 12:00:00,78.23,78.23,77.92,78.12,31611.0,78.23,78.23,77.92,78.12,31611.0
2020-07-31 12:30:00,78.09,78.11,77.82,77.95,39005.0,78.09,78.11,77.82,77.95,39005.0
2020-07-31 13:00:00,77.95,78.09,77.83,78.06,33800.0,77.95,78.09,77.83,78.06,33800.0
2020-07-31 13:30:00,78.06,78.19,77.97,77.99,36937.0,78.06,78.19,77.97,77.99,36937.0
2020-07-31 14:00:00,77.99,78.1,77.81,77.95,49285.0,77.99,78.1,77.81,77.95,49285.0
2020-07-31 14:30:00,77.94,78.31,77.91,78.3,58014.0,77.94,78.31,77.91,78.3,58014.0
2020-07-31 15:00:00,78.27,78.38,78.21,78.27,59660.0,78.27,78.38,78.21,78.27,59660.0
2020-07-31 15:30:00,78.28,78.45,77.79,78.44,446252.0,78.28,78.45,77.79,78.44,446252.0
2020-08-03 09:30:00,78.58,78.88,78.11,78.46,122490.0,78.58,78.88,78.11,78.46,122490.0
2020-08-03 10:00:00,78.41,78.65,78.22,78.29,81802.0,78.41,78.65,78.22,78.29,81802.0
2020-08-03 10:30:00,78.3,78.42,78.21,78.24,45028.0,78.3,78.42,78.21,78.24,45028.0
2020-08-03 11:00:00,78.26,78.35,78.03,78.1,75959.0,78.26,78.35,78.03,78.1,75959.0
2020-08-03 11:30:00,78.12,78.37,77.76,77.76,45330.0,78.12,78.37,77.76,77.76,45330.0
2020-08-03 12:00:00,77.75,78.1,77.72,78.02,57363.0,77.75,78.1,77.72,78.02,57363.0
2020-08-03 12:30:00,78.01,78.44,77.95,78.41,58519.0,78.01,78.44,77.95,78.41,58519.0
2020-08-03 13:00:00,78.41,78.56,78.35,78.56,28291.0,78.41,78.56,78.35,78.56,28291.0
2020-08-03 13:30:00,78.54,78.59,78.18,78.18,29429.0,78.54,78.59,78.18,78.18,29429.0
2020-08-03 14:00:00,78.19,78.2,77.89,77.89,85967.0,78.19,78.2,77.89,77.89,85967.0
2020-08-03 14:30:00,77.91,78.38,77.89,78.36,87464.0,77.91,78.38,77.89,78.36,87464.0
2020-08-03 15:00:00,78.35,78.36,77.97,78.05,90069.0,78.35,78.36,77.97,78.05,90069.0
2020-08-03 15:30:00,78.05,78.25,77.89,78.04,177342.0,78.05,78.25,77.89,78.04,177342.0
2020-08-04 09:30:00,77.82,77.94,77.07,77.13,195333.0,77.82,77.94,77.07,77.13,195333.0
2020-08-04 10:00:00,77.17,77.45,76.91,77.06,76527.0,77.17,77.45,76.91,77.06,76527.0
2020-08-04 10:30:00,77.09,77.74,77.03,77.63,91581.0,77.09,77.74,77.03,77.63,91581.0
2020-08-04 11:00:00,77.65,77.73,77.34,77.46,62410.0,77.65,77.73,77.34,77.46,62410.0
2020-08-04 11:30:00,77.47,77.5,76.93,76.98,42866.0,77.47,77.5,76.93,76.98,42866.0
2020-08-04 12:00:00,76.97,77.09,76.85,77.0,51087.0,76.97,77.09,76.85,77.0,51087.0
2020-08-04 12:30:00,76.99,77.16,76.86,76.91,35262.0,76.99,77.16,76.86,76.91,35262.0
2020-08-04 13:00:00,76.88,76.98,76.8,76.95,38201.0,76.88,76.98,76.8,76.95,38201.0
2020-08-04 13:30:00,76.95,76.97,76.63,76.79,32535.0,76.95,76.97,76.63,76.79,32535.0
2020-08-04 14:00:00,76.82,76.83,76.3,76.34,47661.0,76.82,76.83,76.3,76.34,47661.0
2020-08-04 14:30:00,76.33,76.34,76.05,76.33,89987.0,76.33,76.34,76.05,76.33,89987.0
2020-08-04 15:00:00,76.33,76.47,76.2,76.27,68031.0,76.33,76.47,76.2,76.27,68031.0
2020-08-04 15:30:00,76.27,76.62,76.17,76.61,223810.0,76.27,76.62,76.17,76.61,223810.0
2020-08-05 09:30:00,76.85,77.14,76.73,77.09,85289.0,76.85,77.14,76.73,77.09,85289.0
2020-08-05 10:00:00,77.15,77.88,77.05,77.61,110416.0,77.15,77.88,77.05,77.61,110416.0
2020-08-05 10:30:00,77.62,77.77,77.41,77.47,51803.0,77.62,77.77,77.41,77.47,51803.0
2020-08-05 11:00:00,77.5,77.77,77.5,77.69,43807.0,77.5,77.77,77.5,77.69,43807.0
2020-08-05 11:30:00,77.68,77.84,77.43,77.49,39331.0,77.68,77.84,77.43,77.49,39331.0
2020-08-05 12:00:00,77.47,77.95,77.36,77.94,120373.0,77.47,77.95,77.36,77.94,120373.0
2020-08-05 12:30:00,77.93,78.23,77.92,78.19,63674.0,77.93,78.23,77.92,78.19,63674.0
2020-08-05 13:00:00,78.21,78.28,78.05,78.1,39120.0,78.21,78.28,78.05,78.1,39120.0
2020-08-05 13:30:00,78.1,78.21,78.02,78.13,46229.0,78.1,78.21,78.02,78.13,46229.0
2020-08-05 14:00:00,78.13,78.37,78.06,78.34,54153.0,78.13,78.37,78.06,78.34,54153.0
2020-08-05 14:30:00,78.36,78.4,78.08,78.14,49719.0,78.36,78.4,78.08,78.14,49719.0
2020-08-05 15:00:00,78.15,78.25,77.95,77.98,58779.0,78.15,78.25,77.95,77.98,58779.0
2020-08-05 15:30:00,77.98,78.17,77.83,78.12,160031.0,77.98,78.17,77.83,78.12,160031.0
2020-08-06 09:30:00,77.53,77.76,77.07,77.37,119982.0,77.53,77.76,77.07,77.37,119982.0
2020-08-06 10:00:00,77.37,77.45,76.91,76.96,72133.0,77.37,77.45,76.91,76.96,72133.0
2020-08-06 10:30:00,76.97,76.98,76.55,76.67,38196.0,76.97,76.98,76.55,76.67,38196.0
2020-08-06 11:00:00,76.65,76.79,76.52,76.59,41171.0,76.65,76.79,76.52,76.59,41171.0
2020-08-06 11:30:00,76.6,76.76,76.5,76.65,45866.0,76.6,76.76,76.5,76.65,45866.0
2020-08-06 12:00:00,76.68,76.76,76.5,76.68,28851.0,76.68,76.76,76.5,76.68,28851.0
2020-08-06 12:30:00,76.67,76.94,76.61,76.92,28595.0,76.67,76.94,76.61,76.92,28595.0
2020-08-06 13:00:00,76.91,76.91,76.73,76.85,12827.0,76.91,76.91,76.73,76.85,12827.0
2020-08-06 13:30:00,76.87,76.95,76.75,76.85,30413.0,76.87,76.95,76.75,76.85,30413.0
2020-08-06 14:00:00,76.85,77.2,76.83,77.16,32661.0,76.85,77.2,76.83,77.16,32661.0
2020-08-06 14:30:00,77.13,77.38,77.13,77.26,29072.0,77.13,77.38,77.13,77.26,29072.0
2020-08-06 15:00:00,77.27,77.37,77.19,77.34,36652.0,77.27,77.37,77.19,77.34,36652.0
2020-08-06 15:30:00,77.34,77.47,77.12,77.41,231226.0,77.34,77.47,77.12,77.41,231226.0
2020-08-07 09:30:00,77.27,77.64,77.05,77.45,82666.0,77.27,77.64,77.05,77.45,82666.0
2020-08-07 10:00:00,77.45,77.5,77.11,77.27,84098.0,77.45,77.5,77.11,77.27,84098.0
2020-08-07 10:30:00,77.29,77.36,77.02,77.15,68750.0,77.29,77.36,77.02,77.15,68750.0
2020-08-07 11:00:00,77.15,77.28,76.98,77.2,75523.0,77.15,77.28,76.98,77.2,75523.0
2020-08-07 11:30:00,77.2,77.39,76.94,76.97,124464.0,77.2,77.39,76.94,76.97,124464.0
2020-08-07 12:00:00,76.95,76.98,76.76,76.89,66358.0,76.95,76.98,76.76,76.89,66358.0
2020-08-07 12:30:00,76.9,76.93,76.56,76.84,86379.0,76.9,76.93,76.56,76.84,86379.0
2020-08-07 13:00:00,76.84,76.85,76.49,76.62,52966.0,76.84,76.85,76.49,76.62,52966.0
2020-08-07 13:30:00,76.62,76.76,76.42,76.45,65172.0,76.62,76.76,76.42,76.45,65172.0
2020-08-07 14:00:00,76.47,76.53,76.16,76.26,178040.0,76.47,76.53,76.16,76.26,178040.0
2020-08-07 14:30:00,76.26,76.73,76.18,76.59,85906.0,76.26,76.73,76.18,76.59,85906.0
2020-08-07 15:00:00,76.59,76.64,76.31,76.51,110223.0,76.59,76.64,76.31,76.51,110223.0
2020-08-07 15:30:00,76.52,76.94,76.46,76.94,309504.0,76.52,76.94,76.46,76.94,309504.0
2020-08-10 09:30:00,76.82,77.13,75.78,76.23,126745.0,76.82,77.13,75.78,76.23,126745.0
2020-08-10 10:00:00,76.16,76.27,75.92,76.21,77004.0,76.16,76.27,75.92,76.21,77004.0
2020-08-10 10:30:00,76.23,76.42,75.61,75.72,77612.0,76.23,76.42,75.61,75.72,77612.0
2020-08-10 11:00:00,75.73,75.82,75.49,75.82,74747.0,75.73,75.82,75.49,75.82,74747.0
2020-08-10 11:30:00,75.8,75.86,75.57,75.69,59247.0,75.8,75.86,75.57,75.69,59247.0
2020-08-10 12:00:00,75.71,75.83,75.63,75.78,58925.0,75.71,75.83,75.63,75.78,58925.0
2020-08-10 12:30:00,75.77,76.43,75.77,76.38,72454.0,75.77,76.43,75.77,76.38,72454.0
2020-08-10 13:00:00,76.38,76.4,76.0,76.1,40180.0,76.38,76.4,76.0,76.1,40180.0
2020-08-10 13:30:00,76.08,76.15,75.87,75.96,39010.0,76.08,76.15,75.87,75.96,39010.0
2020-08-10 14:00:00,75.98,76.12,75.67,75.77,70519.0,75.98,76.12,75.67,75.77,70519.0
2020-08-10 14:30:00,75.77,75.78,75.52,75.55,109588.0,75.77,75.78,75.52,75.55,109588.0
2020-08-10 15:00:00,75.55,75.88,75.51,75.83,106755.0,75.55,75.88,75.51,75.83,106755.0
2020-08-10 15:30:00,75.82,75.87,75.6,75.73,289026.0,75.82,75.87,75.6,75.73,289026.0
2020-08-11 09:30:00,76.47,76.56,75.58,75.58,154429.0,76.47,76.56,75.58,75.58,154429.0
2020-08-11 10:00:00,75.65,76.7,75.55,76.7,104492.0,75.65,76.7,75.55,76.7,104492.0
2020-08-11 10:30:00,76.69,77.43,76.49,77.28,108525.0,76.69,77.43,76.49,77.28,108525.0
2020-08-11 11:00:00,77.27,77.6,77.25,77.49,114269.0,77.27,77.6,77.25,77.49,114269.0
2020-08-11 11:30:00,77.5,77.51,76.96,77.03,64831.0,77.5,77.51,76.96,77.03,64831.0
2020-08-11 12:00:00,77.02,77.21,76.91,77.02,61035.0,77.02,77.21,76.91,77.02,61035.0
2020-08-11 12:30:00,77.03,77.28,76.83,77.16,70194.0,77.03,77.28,76.83,77.16,70194.0
2020-08-11 13:00:00,77.16,77.26,76.99,77.15,62575.0,77.16,77.26,76.99,77.15,62575.0
2020-08-11 13:30:00,77.15,77.17,77.02,77.08,42310.0,77.15,77.17,77.02,77.08,42310.0
2020-08-11 14:00:00,77.09,77.17,76.97,77.0,64666.0,77.09,77.17,76.97,77.0,64666.0
2020-08-11 14:30:00,77.0,77.19,76.86,77.16,73270.0,77.0,77.19,76.86,77.16,73270.0
2020-08-11 15:00:00,77.15,77.23,76.73,76.91,114070.0,77.15,77.23,76.73,76.91,114070.0
2020-08-11 15:30:00,76.91,76.95,76.49,76.67,295326.0,76.91,76.95,76.49,76.67,295326.0
2020-08-12 09:30:00,77.0,77.75,76.95,77.69,78712.0,77.0,77.75,76.95,77.69,78712.0
2020-08-12 10:00:00,77.71,78.24,77.65,78.23,82234.0,77.71,78.24,77.65,78.23,82234.0
2020-08-12 10:30:00,78.23,78.39,77.76,78.14,50381.0,78.23,78.39,77.76,78.14,50381.0
2020-08-12 11:00:00,78.16,78.24,77.84,78.13,53197.0,78.16,78.24,77.84,78.13,53197.0
2020-08-12 11:30:00,78.2,78.37,77.97,78.35,63544.0,78.2,78.37,77.97,78.35,63544.0
2020-08-12 12:00:00,78.34,78.67,78.11,78.12,78566.0,78.34,78.67,78.11,78.12,78566.0
2020-08-12 12:30:00,78.13,78.49,77.91,78.41,60332.0,78.13,78.49,77.91,78.41,60332.0
2020-08-12 13:00:00,78.42,78.59,78.05,78.06,57427.0,78.42,78.59,78.05,78.06,57427.0
2020-08-12 13:30:00,78.09,78.52,77.98,78.51,69863.0,78.09,78.52,77.98,78.51,69863.0
2020-08-12 14:00:00,78.51,78.62,78.2,78.31,70716.0,78.51,78.62,78.2,78.31,70716.0
2020-08-12 14:30:00,78.35,78.59,78.31,78.52,75714.0,78.35,78.59,78.31,78.52,75714.0
2020-08-12 15:00:00,78.53,78.67,78.39,78.61,82865.0,78.53,78.67,78.39,78.61,82865.0
2020-08-12 15:30:00,78.62,78.84,78.33,78.64,454208.0,78.62,78.84,78.33,78.64,454208.0
2020-08-13 09:30:00,78.24,78.79,77.98,78.66,186332.0,78.24,78.79,77.98,78.66,186332.0
2020-08-13 10:00:00,78.71,79.41,78.62,79.25,118182.0,78.71,79.41,78.62,79.25,118182.0
2020-08-13 10:30:00,79.27,79.34,78.79,79.16,85111.0,79.27,79.34,78.79,79.16,85111.0
2020-08-13 11:00:00,79.2,79.6,79.16,79.29,87475.0,79.2,79.6,79.16,79.29,87475.0
2020-08-13 11:30:00,79.31,79.57,79.21,79.49,65063.0,79.31,79.57,79.21,79.49,65063.0
2020-08-13 12:00:00,79.5,79.75,79.41,79.49,91470.0,79.5,79.75,79.41,79.49,91470.0
2020-08-13 12:30:00,79.49,79.69,79.49,79.61,59310.0,79.49,79.69,79.49,79.61,59310.0
2020-08-13 13:00:00,79.62,79.64,79.38,79.45,50298.0,79.62,79.64,79.38,79.45,50298.0
2020-08-13 13:30:00,79.43,79.84,79.39,79.74,89051.0,79.43,79.84,79.39,79.74,89051.0
2020-08-13 14:00:00,79.76,79.76,79.49,79.6,141589.0,79.76,79.76,79.49,79.6,141589.0
2020-08-13 14:30:00,79.6,79.65,79.31,79.43,112351.0,79.6,79.65,79.31,79.43,112351.0
2020-08-13 15:00:00,79.44,79.61,79.33,79.57,131598.0,79.44,79.61,79.33,79.57,131598.0
2020-08-13 15:30:00,79.6,79.65,79.36,79.39,393595.0,79.6,79.65,79.36,79.39,393595.0
2020-08-14 09:30:00,78.77,79.14,78.53,78.73,101499.0,78.77,79.14,78.53,78.73,101499.0
2020-08-14 10:00:00,78.79,78.87,78.48,78.52,57455.0,78.79,78.87,78.48,78.52,57455.0
2020-08-14 10:30:00,78.51,78.81,78.51,78.65,40023.0,78.51,78.81,78.51,78.65,40023.0
2020-08-14 11:00:00,78.67,78.73,78.45,78.46,42118.0,78.67,78.73,78.45,78.46,42118.0
2020-08-14 11:30:00,78.48,78.49,78.21,78.27,52080.0,78.48,78.49,78.21,78.27,52080.0
2020-08-14 12:00:00,78.26,78.28,77.92,78.04,40863.0,78.26,78.28,77.92,78.04,40863.0
2020-08-14 12:30:00,78.03,78.27,78.03,78.26,30986.0,78.03,78.27,78.03,78.26,30986.0
2020-08-14 13:00:00,78.26,78.33,78.17,78.17,32940.0,78.26,78.33,78.17,78.17,32940.0
2020-08-14 13:30:00,78.15,78.2,78.0,78.1,22336.0,78.15,78.2,78.0,78.1,22336.0
2020-08-14 14:00:00,78.1,78.21,78.04,78.08,26866.0,78.1,78.21,78.04,78.08,26866.0
2020-08-14 14:30:00,78.08,78.12,77.86,77.88,41012.0,78.08,78.12,77.86,77.88,41012.0
2020-08-14 15:00:00,77.88,77.93,77.74,77.81,50018.0,77.88,77.93,77.74,77.81,50018.0
2020-08-14 15:30:00,77.78,78.1,77.67,78.09,214761.0,77.78,78.1,77.67,78.09,214761.0
2020-08-17 09:30:00,78.15,78.93,78.07,78.64,89338.0,78.15,78.93,78.07,78.64,89338.0
2020-08-17 10:00:00,78.65,79.06,78.57,78.6,104819.0,78.65,79.06,78.57,78.6,104819.0
2020-08-17 10:30:00,78.62,78.79,78.46,78.78,46573.0,78.62,78.79,78.46,78.78,46573.0
2020-08-17 11:00:00,78.75,78.75,78.47,78.67,35207.0,78.75,78.75,78.47,78.67,35207.0
2020-08-17 11:30:00,78.63,78.73,78.5,78.61,28176.0,78.63,78.73,78.5,78.61,28176.0
2020-08-17 12:00:00,78.58,78.6,78.3,78.33,37789.0,78.58,78.6,78.3,78.33,37789.0
2020-08-17 12:30:00,78.34,78.47,78.32,78.37,27218.0,78.34,78.47,78.32,78.37,27218.0
2020-08-17 13:00:00,78.37,78.49,78.35,78.39,25351.0,78.37,78.49,78.35,78.39,25351.0
2020-08-17 13:30:00,78.38,78.67,78.33,78.6,31751.0,78.38,78.67,78.33,78.6,31751.0
2020-08-17 14:00:00,78.62,78.79,78.56,78.61,83697.0,78.62,78.79,78.56,78.61,83697.0
2020-08-17 14:30:00,78.6,78.62,78.38,78.49,40130.0,78.6,78.62,78.38,78.49,40130.0
2020-08-17 15:00:00,78.5,78.57,78.4,78.48,40513.0,78.5,78.57,78.4,78.48,40513.0
2020-08-17 15:30:00,78.49,78.54,78.28,78.47,199461.0,78.49,78.54,78.28,78.47,199461.0
2020-08-18 09:30:00,78.46,78.82,78.25,78.54,77008.0,78.46,78.82,78.25,78.54,77008.0
2020-08-18 10:00:00,78.56,78.56,77.92,78.02,104318.0,78.56,78.56,77.92,78.02,104318.0
2020-08-18 10:30:00,78.0,78.32,77.98,78.2,53201.0,78.0,78.32,77.98,78.2,53201.0
2020-08-18 11:00:00,78.2,78.27,77.99,78.11,81804.0,78.2,78.27,77.99,78.11,81804.0
2020-08-18 11:30:00,78.12,78.36,78.11,78.32,43441.0,78.12,78.36,78.11,78.32,43441.0
2020-08-18 12:00:00,78.31,78.56,78.24,78.56,36049.0,78.31,78.56,78.24,78.56,36049.0
2020-08-18 12:30:00,78.57,78.67,78.56,78.67,24741.0,78.57,78.67,78.56,78.67,24741.0
2020-08-18 13:00:00,78.7,78.74,78.52,78.58,35510.0,78.7,78.74,78.52,78.58,35510.0
2020-08-18 13:30:00,78.63,78.69,78.51,78.51,56634.0,78.63,78.69,78.51,78.51,56634.0
2020-08-18 14:00:00,78.53,78.66,78.48,78.61,41325.0,78.53,78.66,78.48,78.61,41325.0
2020-08-18 14:30:00,78.6,78.67,78.43,78.46,41705.0,78.6,78.67,78.43,78.46,41705.0
2020-08-18 15:00:00,78.46,78.62,78.4,78.44,69665.0,78.46,78.62,78.4,78.44,69665.0
2020-08-18 15:30:00,78.45,78.59,78.37,78.59,202350.0,78.45,78.59,78.37,78.59,202350.0
2020-08-19 09:30:00,78.87,79.46,78.72,79.41,164555.0,78.87,79.46,78.72,79.41,164555.0
2020-08-19 10:00:00,79.4,79.77,79.34,79.61,131518.0,79.4,79.77,79.34,79.61,131518.0
2020-08-19 10:30:00,79.6,79.64,79.1,79.15,136752.0,79.6,79.64,79.1,79.15,136752.0
2020-08-19 11:00:00,79.16,79.33,79.01,79.3,58047.0,79.16,79.33,79.01,79.3,58047.0
2020-08-19 11:30:00,79.29,79.3,79.09,79.22,58377.0,79.29,79.3,79.09,79.22,58377.0
2020-08-19 12:00:00,79.22,79.26,78.85,79.06,65989.0,79.22,79.26,78.85,79.06,65989.0
2020-08-19 12:30:00,79.03,79.06,78.7,78.81,34539.0,79.03,79.06,78.7,78.81,34539.0
2020-08-19 13:00:00,78.83,79.06,78.83,79.0,57023.0,78.83,79.06,78.83,79.0,57023.0
2020-08-19 13:30:00,78.98,79.27,78.98,79.16,86774.0,78.98,79.27,78.98,79.16,86774.0
2020-08-19 14:00:00,79.16,79.27,78.93,78.97,130939.0,79.16,79.27,78.93,78.97,130939.0
2020-08-19 14:30:00,78.98,79.4,78.98,79.29,191788.0,78.98,79.4,78.98,79.29,191788.0
2020-08-19 15:00:00,79.26,79.28,78.74,78.86,65286.0,79.26,79.28,78.74,78.86,65286.0
2020-08-19 15:30:00,78.89,79.0,78.31,78.77,301625.0,78.89,79.0,78.31,78.77,301625.0
2020-08-20 09:30:00,78.22,78.99,78.03,78.82,91877.0,78.22,78.99,78.03,78.82,91877.0
2020-08-20 10:00:00,78.86,78.93,78.67,78.92,60794.0,78.86,78.93,78.67,78.92,60794.0
2020-08-20 10:30:00,78.92,78.98,78.71,78.83,32298.0,78.92,78.98,78.71,78.83,32298.0
2020-08-20 11:00:00,78.83,79.02,78.77,78.81,46259.0,78.83,79.02,78.77,78.81,46259.0
2020-08-20 11:30:00,78.81,79.01,78.8,78.89,38272.0,78.81,79.01,78.8,78.89,38272.0
2020-08-20 12:00:00,78.89,79.09,78.89,79.02,36405.0,78.89,79.09,78.89,79.02,36405.0
2020-08-20 12:30:00,79.01,79.04,78.87,78.91,44619.0,79.01,79.04,78.87,78.91,44619.0
2020-08-20 13:00:00,78.91,79.04,78.81,79.0,55446.0,78.91,79.04,78.81,79.0,55446.0
2020-08-20 13:30:00,79.0,79.04,78.91,78.93,65913.0,79.0,79.04,78.91,78.93,65913.0
2020-08-20 14:00:00,78.95,79.03,78.91,78.98,77562.0,78.95,79.03,78.91,78.98,77562.0
2020-08-20 14:30:00,78.98,79.04,78.94,79.0,75779.0,78.98,79.04,78.94,79.0,75779.0
2020-08-20 15:00:00,78.99,79.14,78.79,78.89,123758.0,78.99,79.14,78.79,78.89,123758.0
2020-08-20 15:30:00,78.89,79.14,78.8,79.1,367714.0,78.89,79.14,78.8,79.1,367714.0
2020-08-21 09:30:00,78.95,78.95,78.3,78.94,215527.0,78.95,78.95,78.3,78.94,215527.0
2020-08-21 10:00:00,78.95,78.95,78.63,78.79,120303.0,78.95,78.95,78.63,78.79,120303.0
2020-08-21 10:30:00,78.8,78.81,78.15,78.22,73491.0,78.8,78.81,78.15,78.22,73491.0
2020-08-21 11:00:00,78.23,78.35,78.11,78.33,64538.0,78.23,78.35,78.11,78.33,64538.0
2020-08-21 11:30:00,78.34,78.37,78.09,78.29,51428.0,78.34,78.37,78.09,78.29,51428.0
2020-08-21 12:00:00,78.29,78.58,78.28,78.53,32043.0,78.29,78.58,78.28,78.53,32043.0
2020-08-21 12:30:00,78.54,78.65,78.46,78.5,60338.0,78.54,78.65,78.46,78.5,60338.0
2020-08-21 13:00:00,78.51,78.54,78.37,78.4,36903.0,78.51,78.54,78.37,78.4,36903.0
2020-08-21 13:30:00,78.42,78.44,78.27,78.44,43338.0,78.42,78.44,78.27,78.44,43338.0
2020-08-21 14:00:00,78.45,78.48,78.25,78.26,31618.0,78.45,78.48,78.25,78.26,31618.0
2020-08-21 14:30:00,78.27,78.63,78.27,78.45,64169.0,78.27,78.63,78.27,78.45,64169.0
2020-08-21 15:00:00,78.49,78.6,78.43,78.55,58268.0,78.49,78.6,78.43,78.55,58268.0
2020-08-21 15:30:00,78.55,78.82,78.52,78.72,170506.0,78.55,78.82,78.52,78.72,170506.0
2020-08-24 09:30:00,79.0,79.34,78.93,79.34,119737.0,79.0,79.34,78.93,79.34,119737.0
2020-08-24 10:00:00,79.31,79.86,79.27,79.57,145713.0,79.31,79.86,79.27,79.57,145713.0
2020-08-24 10:30:00,79.57,79.65,78.76,78.84,87765.0,79.57,79.65,78.76,78.84,87765.0
2020-08-24 11:00:00,78.84,79.24,78.73,78.77,91511.0,78.84,79.24,78.73,78.77,91511.0
2020-08-24 11:30:00,78.78,78.92,78.39,78.43,133365.0,78.78,78.92,78.39,78.43,133365.0
2020-08-24 12:00:00,78.43,78.51,78.15,78.2,54779.0,78.43,78.51,78.15,78.2,54779.0
2020-08-24 12:30:00,78.22,78.45,78.19,78.39,59273.0,78.22,78.45,78.19,78.39,59273.0
2020-08-24 13:00:00,78.4,78.65,78.39,78.39,39060.0,78.4,78.65,78.39,78.39,39060.0
2020-08-24 13:30:00,78.4,78.47,78.34,78.39,42810.0,78.4,78.47,78.34,78.39,42810.0
2020-08-24 14:00:00,78.41,78.45,78.34,78.4,80200.0,78.41,78.45,78.34,78.4,80200.0
2020-08-24 14:30:00,78.4,78.47,78.29,78.43,228894.0,78.4,78.47,78.29,78.43,228894.0
2020-08-24 15:00:00,78.42,78.45,78.19,78.42,164633.0,78.42,78.45,78.19,78.42,164633.0
2020-08-24 15:30:00,78.43,78.72,78.38,78.71,247005.0,78.43,78.72,78.38,78.71,247005.0
2020-08-25 09:30:00,79.54,80.99,79.21,80.46,346299.0,79.54,80.99,79.21,80.46,346299.0
2020-08-25 10:00:00,80.47,80.47,79.92,80.12,145945.0,80.47,80.47,79.92,80.12,145945.0
2020-08-25 10:30:00,80.12,80.28,79.99,80.06,131253.0,80.12,80.28,79.99,80.06,131253.0
2020-08-25 11:00:00,80.07,80.4,80.01,80.29,63479.0,80.07,80.4,80.01,80.29,63479.0
2020-08-25 11:30:00,80.3,80.45,80.12,80.16,117542.0,80.3,80.45,80.12,80.16,117542.0
2020-08-25 12:00:00,80.15,80.24,80.06,80.09,93624.0,80.15,80.24,80.06,80.09,93624.0
2020-08-25 12:30:00,80.08,80.24,80.02,80.08,47469.0,80.08,80.24,80.02,80.08,47469.0
2020-08-25 13:00:00,80.09,80.27,80.05,80.08,39756.0,80.09,80.27,80.05,80.08,39756.0
2020-08-25 13:30:00,80.08,80.19,80.06,80.12,44676.0,80.08,80.19,80.06,80.12,44676.0
2020-08-25 14:00:00,80.13,80.27,80.02,80.2,61020.0,80.13,80.27,80.02,80.2,61020.0
2020-08-25 14:30:00,80.22,80.3,80.12,80.22,54443.0,80.22,80.3,80.12,80.22,54443.0
2020-08-25 15:00:00,80.21,80.5,80.15,80.43,123815.0,80.21,80.5,80.15,80.43,123815.0
2020-08-25 15:30:00,80.42,80.42,80.18,80.35,205262.0,80.42,80.42,80.18,80.35,205262.0
2020-08-26 09:30:00,80.35,80.49,80.18,80.34,168913.0,80.35,80.49,80.18,80.34,168913.0
2020-08-26 10:00:00,80.34,80.8,80.25,80.69,191880.0,80.34,80.8,80.25,80.69,191880.0
2020-08-26 10:30:00,80.72,80.9,80.57,80.64,82587.0,80.72,80.9,80.57,80.64,82587.0
2020-08-26 11:00:00,80.65,80.76,80.58,80.67,91544.0,80.65,80.76,80.58,80.67,91544.0
2020-08-26 11:30:00,80.7,80.79,80.6,80.69,59799.0,80.7,80.79,80.6,80.69,59799.0
2020-08-26 12:00:00,80.7,80.88,80.69,80.84,89917.0,80.7,80.88,80.69,80.84,89917.0
2020-08-26 12:30:00,80.84,80.91,80.77,80.85,96539.0,80.84,80.91,80.77,80.85,96539.0
2020-08-26 13:00:00,80.85,81.08,80.85,81.07,113766.0,80.85,81.08,80.85,81.07,113766.0
2020-08-26 13:30:00,81.07,81.23,81.02,81.22,81341.0,81.07,81.23,81.02,81.22,81341.0
2020-08-26 14:00:00,81.22,81.53,81.2,81.39,120112.0,81.22,81.53,81.2,81.39,120112.0
2020-08-26 14:30:00,81.4,81.6,81.3,81.53,189470.0,81.4,81.6,81.3,81.53,189470.0
2020-08-26 15:00:00,81.53,81.7,81.46,81.63,141762.0,81.53,81.7,81.46,81.63,141762.0
2020-08-26 15:30:00,81.63,81.71,81.47,81.51,353282.0,81.63,81.71,81.47,81.51,353282.0
2020-08-27 09:30:00,81.52,82.0,81.19,81.61,168017.0,81.52,82.0,81.19,81.61,168017.0
2020-08-27 10:00:00,81.59,82.42,81.35,82.34,129731.0,81.59,82.42,81.35,82.34,129731.0
2020-08-27 10:30:00,82.39,82.6,82.13,82.58,93022.0,82.39,82.6,82.13,82.58,93022.0
2020-08-27 11:00:00,82.56,82.8,82.47,82.57,140692.0,82.56,82.8,82.47,82.57,140692.0
2020-08-27 11:30:00,82.57,83.21,82.54,83.12,117316.0,82.57,83.21,82.54,83.12,117316.0
2020-08-27 12:00:00,83.12,83.55,82.89,83.44,231573.0,83.12,83.55,82.89,83.44,231573.0
2020-08-27 12:30:00,83.44,83.57,83.15,83.25,132676.0,83.44,83.57,83.15,83.25,132676.0
2020-08-27 13:00:00,83.22,83.74,83.21,83.67,156689.0,83.22,83.74,83.21,83.67,156689.0
2020-08-27 13:30:00,83.7,83.88,83.51,83.85,193107.0,83.7,83.88,83.51,83.85,193107.0
2020-08-27 14:00:00,83.85,84.09,83.73,84.06,150264.0,83.85,84.09,83.73,84.06,150264.0
2020-08-27 14:30:00,84.06,84.31,84.04,84.3,306935.0,84.06,84.31,84.04,84.3,306935.0
2020-08-27 15:00:00,84.27,84.3,83.78,84.03,169324.0,84.27,84.3,83.78,84.03,169324.0
2020-08-27 15:30:00,84.03,84.13,83.61,83.7,582782.0,84.03,84.13,83.61,83.7,582782.0
2020-08-28 09:30:00,83.87,84.6,83.54,84.02,266592.0,83.87,84.6,83.54,84.02,266592.0
2020-08-28 10:00:00,84.06,84.17,83.34,83.5,232806.0,84.06,84.17,83.34,83.5,232806.0
2020-08-28 10:30:00,83.49,83.53,83.16,83.28,169938.0,83.49,83.53,83.16,83.28,169938.0
2020-08-28 11:00:00,83.28,83.71,83.25,83.69,78549.0,83.28,83.71,83.25,83.69,78549.0
2020-08-28 11:30:00,83.63,83.69,83.37,83.62,75341.0,83.63,83.69,83.37,83.62,75341.0
2020-08-28 12:00:00,83.6,83.75,83.59,83.64,75985.0,83.6,83.75,83.59,83.64,75985.0
2020-08-28 12:30:00,83.64,83.9,83.63,83.86,245963.0,83.64,83.9,83.63,83.86,245963.0
2020-08-28 13:00:00,83.86,84.11,83.82,84.11,89551.0,83.86,84.11,83.82,84.11,89551.0
2020-08-28 13:30:00,84.1,84.26,83.97,84.06,85068.0,84.1,84.26,83.97,84.06,85068.0
2020-08-28 14:00:00,84.07,84.13,83.95,84.05,75400.0,84.07,84.13,83.95,84.05,75400.0
2020-08-28 14:30:00,84.04,84.18,83.99,84.1,104470.0,84.04,84.18,83.99,84.1,104470.0
2020-08-28 15:00:00,84.11,84.53,84.09,84.38,116656.0,84.11,84.53,84.09,84.38,116656.0
2020-08-28 15:30:00,84.37,84.56,84.28,84.35,422641.0,84.37,84.56,84.28,84.35,422641.0
2020-08-31 09:30:00,84.38,84.76,83.96,84.29,202044.0,84.38,84.76,83.96,84.29,202044.0
2020-08-31 10:00:00,84.25,84.68,84.11,84.6,125557.0,84.25,84.68,84.11,84.6,125557.0
2020-08-31 10:30:00,84.62,85.26,84.59,85.16,289746.0,84.62,85.26,84.59,85.16,289746.0
2020-08-31 11:00:00,85.13,85.44,84.48,84.7,122845.0,85.13,85.44,84.48,84.7,122845.0
2020-08-31 11:30:00,84.66,85.16,84.66,85.07,115562.0,84.66,85.16,84.66,85.07,115562.0
2020-08-31 12:00:00,85.06,85.52,85.04,85.37,121228.0,85.06,85.52,85.04,85.37,121228.0
2020-08-31 12:30:00,85.35,85.51,85.27,85.3,67112.0,85.35,85.51,85.27,85.3,67112.0
2020-08-31 13:00:00,85.31,85.84,85.28,85.52,136957.0,85.31,85.84,85.28,85.52,136957.0
2020-08-31 13:30:00,85.53,85.71,85.44,85.48,94558.0,85.53,85.71,85.44,85.48,94558.0
2020-08-31 14:00:00,85.48,85.71,85.37,85.51,147759.0,85.48,85.71,85.37,85.51,147759.0
2020-08-31 14:30:00,85.51,85.96,85.5,85.96,164303.0,85.51,85.96,85.5,85.96,164303.0
2020-08-31 15:00:00,85.96,86.12,85.9,86.05,319776.0,85.96,86.12,85.9,86.05,319776.0
2020-08-31 15:30:00,86.06,86.41,85.8,85.82,771330.0,86.06,86.41,85.8,85.82,771330.0
2020-09-01 09:30:00,85.09,85.74,84.51,85.39,392371.0,85.09,85.74,84.51,85.39,392371.0
2020-09-01 10:00:00,85.45,85.83,85.06,85.56,177685.0,85.45,85.83,85.06,85.56,177685.0
2020-09-01 10:30:00,85.6,85.64,85.12,85.24,176589.0,85.6,85.64,85.12,85.24,176589.0
2020-09-01 11:00:00,85.25,85.26,84.85,85.03,131814.0,85.25,85.26,84.85,85.03,131814.0
2020-09-01 11:30:00,85.03,85.28,84.92,85.09,93280.0,85.03,85.28,84.92,85.09,93280.0
2020-09-01 12:00:00,85.09,85.34,85.07,85.2,71188.0,85.09,85.34,85.07,85.2,71188.0
2020-09-01 12:30:00,85.16,85.3,85.0,85.07,75062.0,85.16,85.3,85.0,85.07,75062.0
2020-09-01 13:00:00,85.09,85.21,84.92,85.2,88535.0,85.09,85.21,84.92,85.2,88535.0
2020-09-01 13:30:00,85.21,85.48,85.0,85.09,76329.0,85.21,85.48,85.0,85.09,76329.0
2020-09-01 14:00:00,85.1,85.3,85.07,85.1,50679.0,85.1,85.3,85.07,85.1,50679.0
2020-09-01 14:30:00,85.09,85.29,85.01,85.27,109639.0,85.09,85.29,85.01,85.27,109639.0
2020-09-01 15:00:00,85.27,85.69,85.21,85.55,227336.0,85.27,85.69,85.21,85.55,227336.0
2020-09-01 15:30:00,85.55,86.01,85.5,85.92,495407.0,85.55,86.01,85.5,85.92,495407.0
2020-09-02 09:30:00,86.25,87.0,85.96,86.91,198118.0,86.25,87.0,85.96,86.91,198118.0
2020-09-02 10:00:00,86.83,87.2,86.64,87.12,140958.0,86.83,87.2,86.64,87.12,140958.0
2020-09-02 10:30:00,87.09,87.76,87.05,87.75,201569.0,87.09,87.76,87.05,87.75,201569.0
2020-09-02 11:00:00,87.76,87.79,87.31,87.39,157820.0,87.76,87.79,87.31,87.39,157820.0
2020-09-02 11:30:00,87.39,87.44,86.84,87.01,244278.0,87.39,87.44,86.84,87.01,244278.0
2020-09-02 12:00:00,87.03,87.15,86.82,87.0,123747.0,87.03,87.15,86.82,87.0,123747.0
2020-09-02 12:30:00,86.98,87.22,86.83,87.2,67319.0,86.98,87.22,86.83,87.2,67319.0
2020-09-02 13:00:00,87.21,87.55,87.17,87.35,95546.0,87.21,87.55,87.17,87.35,95546.0
2020-09-02 13:30:00,87.37,87.51,87.21,87.41,128586.0,87.37,87.51,87.21,87.41,128586.0
2020-09-02 14:00:00,87.42,87.57,87.26,87.48,110134.0,87.42,87.57,87.26,87.48,110134.0
2020-09-02 14:30:00,87.48,87.5,87.31,87.35,102918.0,87.48,87.5,87.31,87.35,102918.0
2020-09-02 15:00:00,87.36,87.53,87.14,87.41,138565.0,87.36,87.53,87.14,87.41,138565.0
2020-09-02 15:30:00,87.4,87.58,87.26,87.45,371267.0,87.4,87.58,87.26,87.45,371267.0
2020-09-03 09:30:00,87.59,87.6,86.85,87.0,230010.0,87.59,87.6,86.85,87.0,230010.0
2020-09-03 10:00:00,86.97,86.97,86.35,86.49,282931.0,86.97,86.97,86.35,86.49,282931.0
2020-09-03 10:30:00,86.5,86.84,86.14,86.25,208153.0,86.5,86.84,86.14,86.25,208153.0
2020-09-03 11:00:00,86.2,86.7,85.74,86.42,505960.0,86.2,86.7,85.74,86.42,505960.0
2020-09-03 11:30:00,86.42,86.74,86.19,86.36,166812.0,86.42,86.74,86.19,86.36,166812.0
2020-09-03 12:00:00,86.38,86.81,86.13,86.6,162045.0,86.38,86.81,86.13,86.6,162045.0
2020-09-03 12:30:00,86.59,86.59,85.79,85.89,177055.0,86.59,86.59,85.79,85.89,177055.0
2020-09-03 13:00:00,85.91,86.31,85.5,86.29,174183.0,85.91,86.31,85.5,86.29,174183.0
2020-09-03 13:30:00,86.25,86.33,85.93,86.13,166256.0,86.25,86.33,85.93,86.13,166256.0
2020-09-03 14:00:00,86.16,86.2,85.58,85.76,127282.0,86.16,86.2,85.58,85.76,127282.0
2020-09-03 14:30:00,85.77,86.25,85.41,85.47,141997.0,85.77,86.25,85.41,85.47,141997.0
2020-09-03 15:00:00,85.46,85.62,85.29,85.32,191825.0,85.46,85.62,85.29,85.32,191825.0
2020-09-03 15:30:00,85.33,85.85,84.94,85.67,387249.0,85.33,85.85,84.94,85.67,387249.0
2020-09-04 09:30:00,85.77,86.09,84.72,84.97,201501.0,85.77,86.09,84.72,84.97,201501.0
2020-09-04 10:00:00,84.98,85.3,84.22,84.28,169941.0,84.98,85.3,84.22,84.28,169941.0
2020-09-04 10:30:00,84.31,84.62,83.74,83.92,199514.0,84.31,84.62,83.74,83.92,199514.0
2020-09-04 11:00:00,83.97,84.11,82.95,83.14,152732.0,83.97,84.11,82.95,83.14,152732.0
2020-09-04 11:30:00,83.16,83.53,82.64,83.02,162803.0,83.16,83.53,82.64,83.02,162803.0
2020-09-04 12:00:00,83.01,83.36,82.7,83.31,122458.0,83.01,83.36,82.7,83.31,122458.0
2020-09-04 12:30:00,83.3,83.76,83.26,83.63,70564.0,83.3,83.76,83.26,83.63,70564.0
2020-09-04 13:00:00,83.59,83.64,83.25,83.26,66344.0,83.59,83.64,83.25,83.26,66344.0
2020-09-04 13:30:00,83.23,83.42,83.02,83.23,64944.0,83.23,83.42,83.02,83.23,64944.0
2020-09-04 14:00:00,83.17,83.46,82.98,83.45,64171.0,83.17,83.46,82.98,83.45,64171.0
2020-09-04 14:30:00,83.4,84.46,83.35,84.26,75965.0,83.4,84.46,83.35,84.26,75965.0
2020-09-04 15:00:00,84.28,84.29,83.86,84.1,117548.0,84.28,84.29,83.86,84.1,117548.0
2020-09-04 15:30:00,84.09,84.15,83.34,83.7,369495.0,84.09,84.15,83.34,83.7,369495.0
2020-09-08 09:30:00,82.75,83.41,82.73,83.29,222321.0,82.75,83.41,82.73,83.29,222321.0
2020-09-08 10:00:00,83.33,83.54,82.8,83.14,122624.0,83.33,83.54,82.8,83.14,122624.0
2020-09-08 10:30:00,83.16,83.45,82.61,82.7,127720.0,83.16,83.45,82.61,82.7,127720.0
2020-09-08 11:00:00,82.67,83.13,82.58,83.11,104968.0,82.67,83.13,82.58,83.11,104968.0
2020-09-08 11:30:00,83.06,83.14,82.7,82.98,101420.0,83.06,83.14,82.7,82.98,101420.0
2020-09-08 12:00:00,82.92,83.24,82.77,83.02,56278.0,82.92,83.24,82.77,83.02,56278.0
2020-09-08 12:30:00,83.02,83.08,82.72,83.02,64665.0,83.02,83.08,82.72,83.02,64665.0
2020-09-08 13:00:00,83.03,83.16,82.85,82.98,58862.0,83.03,83.16,82.85,82.98,58862.0
2020-09-08 13:30:00,82.99,83.18,82.9,82.97,54554.0,82.99,83.18,82.9,82.97,54554.0
2020-09-08 14:00:00,82.98,83.09,82.39,82.46,110544.0,82.98,83.09,82.39,82.46,110544.0
2020-09-08 14:30:00,82.42,82.65,82.03,82.43,136604.0,82.42,82.65,82.03,82.43,136604.0
2020-09-08 15:00:00,82.48,82.51,82.03,82.44,145995.0,82.48,82.51,82.03,82.44,145995.0
2020-09-08 15:30:00,82.44,82.61,82.02,82.17,442959.0,82.44,82.61,82.02,82.17,442959.0
2020-09-09 09:30:00,83.31,84.34,83.07,84.31,137936.0,83.31,84.34,83.07,84.31,137936.0
2020-09-09 10:00:00,84.32,85.71,84.27,85.36,209129.0,84.32,85.71,84.27,85.36,209129.0
2020-09-09 10:30:00,85.35,85.5,84.75,84.75,148916.0,85.35,85.5,84.75,84.75,148916.0
2020-09-09 11:00:00,84.81,85.22,84.81,85.13,96830.0,84.81,85.22,84.81,85.13,96830.0
2020-09-09 11:30:00,85.14,85.24,84.97,85.06,41924.0,85.14,85.24,84.97,85.06,41924.0
2020-09-09 12:00:00,85.1,85.34,85.03,85.25,47888.0,85.1,85.34,85.03,85.25,47888.0
2020-09-09 12:30:00,85.25,85.48,85.25,85.39,36053.0,85.25,85.48,85.25,85.39,36053.0
2020-09-09 13:00:00,85.39,85.71,85.34,85.58,73012.0,85.39,85.71,85.34,85.58,73012.0
2020-09-09 13:30:00,85.6,85.66,85.11,85.21,68211.0,85.6,85.66,85.11,85.21,68211.0
2020-09-09 14:00:00,85.24,85.34,85.04,85.18,72739.0,85.24,85.34,85.04,85.18,72739.0
2020-09-09 14:30:00,85.18,85.48,85.16,85.2,115021.0,85.18,85.48,85.16,85.2,115021.0
2020-09-09 15:00:00,85.19,85.48,85.19,85.39,104168.0,85.19,85.48,85.19,85.39,104168.0
2020-09-09 15:30:00,85.4,85.49,84.82,84.82,280879.0,85.4,85.49,84.82,84.82,280879.0
2020-09-10 09:30:00,85.14,85.14,83.76,84.39,199770.0,85.14,85.14,83.76,84.39,199770.0
2020-09-10 10:00:00,84.39,84.81,84.24,84.55,76205.0,84.39,84.81,84.24,84.55,76205.0
2020-09-10 10:30:00,84.56,84.74,83.94,84.0,77816.0,84.56,84.74,83.94,84.0,77816.0
2020-09-10 11:00:00,84.02,84.38,83.78,84.35,76985.0,84.02,84.38,83.78,84.35,76985.0
2020-09-10 11:30:00,84.37,84.46,83.85,83.88,69007.0,84.37,84.46,83.85,83.88,69007.0
2020-09-10 12:00:00,83.85,84.05,83.67,83.94,93408.0,83.85,84.05,83.67,83.94,93408.0
2020-09-10 12:30:00,83.93,83.93,83.21,83.63,102080.0,83.93,83.93,83.21,83.63,102080.0
2020-09-10 13:00:00,83.65,84.0,83.55,83.75,51935.0,83.65,84.0,83.55,83.75,51935.0
2020-09-10 13:30:00,83.74,83.95,83.67,83.74,69341.0,83.74,83.95,83.67,83.74,69341.0
2020-09-10 14:00:00,83.75,83.91,82.95,83.02,80745.0,83.75,83.91,82.95,83.02,80745.0
2020-09-10 14:30:00,83.03,83.47,82.91,83.35,114291.0,83.03,83.47,82.91,83.35,114291.0
2020-09-10 15:00:00,83.37,83.41,82.43,82.73,144604.0,83.37,83.41,82.43,82.73,144604.0
2020-09-10 15:30:00,82.73,83.09,82.51,82.62,355934.0,82.73,83.09,82.51,82.62,355934.0
2020-09-11 09:30:00,83.0,83.05,82.11,82.28,138968.0,83.0,83.05,82.11,82.28,138968.0
2020-09-11 10:00:00,82.3,82.36,81.69,82.04,101667.0,82.3,82.36,81.69,82.04,101667.0
2020-09-11 10:30:00,82.04,82.31,81.81,82.01,81882.0,82.04,82.31,81.81,82.01,81882.0
2020-09-11 11:00:00,82.02,82.62,81.98,82.2,68583.0,82.02,82.62,81.98,82.2,68583.0
2020-09-11 11:30:00,82.2,82.2,81.94,82.03,54885.0,82.2,82.2,81.94,82.03,54885.0
2020-09-11 12:00:00,82.02,82.31,81.95,82.03,46946.0,82.02,82.31,81.95,82.03,46946.0
2020-09-11 12:30:00,81.97,82.03,81.67,81.69,39287.0,81.97,82.03,81.67,81.69,39287.0
2020-09-11 13:00:00,81.71,81.86,81.29,81.37,48587.0,81.71,81.86,81.29,81.37,48587.0
2020-09-11 13:30:00,81.33,81.45,81.0,81.0,43016.0,81.33,81.45,81.0,81.0,43016.0
2020-09-11 14:00:00,81.07,81.42,80.98,81.17,58267.0,81.07,81.42,80.98,81.17,58267.0
2020-09-11 14:30:00,81.17,81.61,81.16,81.48,62578.0,81.17,81.61,81.16,81.48,62578.0
2020-09-11 15:00:00,81.48,81.81,81.25,81.75,64079.0,81.48,81.81,81.25,81.75,64079.0
2020-09-11 15:30:00,81.76,81.9,81.58,81.78,216422.0,81.76,81.9,81.58,81.78,216422.0
2020-09-14 09:30:00,82.08,82.43,81.93,82.12,99721.0,82.08,82.43,81.93,82.12,99721.0
2020-09-14 10:00:00,82.12,83.23,82.06,83.11,97432.0,82.12,83.23,82.06,83.11,97432.0
2020-09-14 10:30:00,83.09,83.09,82.4,82.61,48333.0,83.09,83.09,82.4,82.61,48333.0
2020-09-14 11:00:00,82.62,82.88,82.55,82.75,39530.0,82.62,82.88,82.55,82.75,39530.0
2020-09-14 11:30:00,82.81,82.97,82.61,82.92,42035.0,82.81,82.97,82.61,82.92,42035.0
2020-09-14 12:00:00,82.92,83.27,82.91,83.17,52373.0,82.92,83.27,82.91,83.17,52373.0
2020-09-14 12:30:00,83.19,83.23,82.94,83.11,54945.0,83.19,83.23,82.94,83.11,54945.0
2020-09-14 13:00:00,83.12,83.19,82.73,82.91,53387.0,83.12,83.19,82.73,82.91,53387.0
2020-09-14 13:30:00,82.92,83.18,82.86,83.12,61325.0,82.92,83.18,82.86,83.12,61325.0
2020-09-14 14:00:00,83.14,83.14,82.89,83.09,57060.0,83.14,83.14,82.89,83.09,57060.0
2020-09-14 14:30:00,83.1,83.5,83.03,83.16,62419.0,83.1,83.5,83.03,83.16,62419.0
2020-09-14 15:00:00,83.18,83.22,82.81,83.01,82847.0,83.18,83.22,82.81,83.01,82847.0
2020-09-14 15:30:00,83.01,83.35,82.91,82.97,269287.0,83.01,83.35,82.91,82.97,269287.0
2020-09-15 09:30:00,83.48,83.72,83.11,83.63,155689.0,83.48,83.72,83.11,83.63,155689.0
2020-09-15 10:00:00,83.63,83.85,82.94,83.08,125764.0,83.63,83.85,82.94,83.08,125764.0
2020-09-15 10:30:00,83.07,83.52,83.07,83.46,93429.0,83.07,83.52,83.07,83.46,93429.0
2020-09-15 11:00:00,83.47,83.81,83.39,83.48,57813.0,83.47,83.81,83.39,83.48,57813.0
2020-09-15 11:30:00,83.52,84.19,83.52,83.85,283307.0,83.52,84.19,83.52,83.85,283307.0
2020-09-15 12:00:00,83.87,83.98,83.72,83.89,76454.0,83.87,83.98,83.72,83.89,76454.0
2020-09-15 12:30:00,83.89,84.24,83.89,84.14,62039.0,83.89,84.24,83.89,84.14,62039.0
2020-09-15 13:00:00,84.13,84.28,84.09,84.14,48685.0,84.13,84.28,84.09,84.14,48685.0
2020-09-15 13:30:00,84.14,84.22,83.91,83.92,59557.0,84.14,84.22,83.91,83.92,59557.0
2020-09-15 14:00:00,83.92,83.94,83.68,83.75,79332.0,83.92,83.94,83.68,83.75,79332.0
2020-09-15 14:30:00,83.75,83.79,83.56,83.7,85082.0,83.75,83.79,83.56,83.7,85082.0
2020-09-15 15:00:00,83.71,83.72,83.17,83.19,167554.0,83.71,83.72,83.17,83.19,167554.0
2020-09-15 15:30:00,83.22,83.49,83.01,83.3,491060.0,83.22,83.49,83.01,83.3,491060.0
2020-09-16 09:30:00,83.7,84.69,83.69,84.28,70308.0,83.7,84.69,83.69,84.28,70308.0
2020-09-16 10:00:00,84.27,84.29,83.87,84.11,44463.0,84.27,84.29,83.87,84.11,44463.0
2020-09-16 10:30:00,84.08,84.08,83.78,83.94,80504.0,84.08,84.08,83.78,83.94,80504.0
2020-09-16 11:00:00,83.93,84.23,83.93,84.12,56816.0,83.93,84.23,83.93,84.12,56816.0
2020-09-16 11:30:00,84.13,84.36,84.1,84.2,29077.0,84.13,84.36,84.1,84.2,29077.0
2020-09-16 12:00:00,84.18,84.29,84.05,84.19,52556.0,84.18,84.29,84.05,84.19,52556.0
2020-09-16 12:30:00,84.16,84.25,83.99,84.05,76687.0,84.16,84.25,83.99,84.05,76687.0
2020-09-16 13:00:00,84.06,84.34,84.05,84.22,65904.0,84.06,84.34,84.05,84.22,65904.0
2020-09-16 13:30:00,84.23,84.46,84.17,84.4,44959.0,84.23,84.46,84.17,84.4,44959.0
2020-09-16 14:00:00,84.42,84.59,84.29,84.34,56044.0,84.42,84.59,84.29,84.34,56044.0
2020-09-16 14:30:00,84.35,84.44,83.99,84.07,128287.0,84.35,84.44,83.99,84.07,128287.0
2020-09-16 15:00:00,84.09,84.22,83.53,83.81,157991.0,84.09,84.22,83.53,83.81,157991.0
2020-09-16 15:30:00,83.8,84.02,83.55,83.86,351254.0,83.8,84.02,83.55,83.86,351254.0
2020-09-17 09:30:00,83.06,83.21,82.44,83.15,125710.0,83.06,83.21,82.44,83.15,125710.0
2020-09-17 10:00:00,83.16,83.72,83.09,83.43,45538.0,83.16,83.72,83.09,83.43,45538.0
2020-09-17 10:30:00,83.42,83.75,83.27,83.59,66442.0,83.42,83.75,83.27,83.59,66442.0
2020-09-17 11:00:00,83.59,83.93,83.55,83.61,63120.0,83.59,83.93,83.55,83.61,63120.0
2020-09-17 11:30:00,83.59,83.65,83.35,83.43,119433.0,83.59,83.65,83.35,83.43,119433.0
2020-09-17 12:00:00,83.41,83.57,82.8,82.98,149455.0,83.41,83.57,82.8,82.98,149455.0
2020-09-17 12:30:00,82.94,83.25,82.9,83.23,172522.0,82.94,83.25,82.9,83.23,172522.0
2020-09-17 13:00:00,83.2,83.25,83.05,83.09,60405.0,83.2,83.25,83.05,83.09,60405.0
2020-09-17 13:30:00,83.09,83.33,83.07,83.16,73974.0,83.09,83.33,83.07,83.16,73974.0
2020-09-17 14:00:00,83.15,83.56,83.15,83.22,65475.0,83.15,83.56,83.15,83.22,65475.0
2020-09-17 14:30:00,83.2,83.59,83.17,83.48,171570.0,83.2,83.59,83.17,83.48,171570.0
2020-09-17 15:00:00,83.48,83.68,83.32,83.46,247411.0,83.48,83.68,83.32,83.46,247411.0
2020-09-17 15:30:00,83.46,83.8,83.43,83.69,288250.0,83.46,83.8,83.43,83.69,288250.0
2020-09-18 09:30:00,83.58,84.86,83.58,84.74,542454.0,83.58,84.86,83.58,84.74,542454.0
2020-09-18 10:00:00,84.66,84.83,84.09,84.41,64308.0,84.66,84.83,84.09,84.41,64308.0
2020-09-18 10:30:00,84.39,84.43,83.74,83.86,84555.0,84.39,84.43,83.74,83.86,84555.0
2020-09-18 11:00:00,83.86,84.04,83.7,83.86,79276.0,83.86,84.04,83.7,83.86,79276.0
2020-09-18 11:30:00,83.89,84.15,83.68,84.11,47872.0,83.89,84.15,83.68,84.11,47872.0
2020-09-18 12:00:00,84.08,84.13,83.74,83.9,56779.0,84.08,84.13,83.74,83.9,56779.0
2020-09-18 12:30:00,83.88,83.9,83.45,83.52,103849.0,83.88,83.9,83.45,83.52,103849.0
2020-09-18 13:00:00,83.5,83.61,82.94,82.96,186461.0,83.5,83.61,82.94,82.96,186461.0
2020-09-18 13:30:00,82.9,82.9,82.55,82.55,53826.0,82.9,82.9,82.55,82.55,53826.0
2020-09-18 14:00:00,82.56,82.63,82.31,82.54,117307.0,82.56,82.63,82.31,82.54,117307.0
2020-09-18 14:30:00,82.55,82.94,82.49,82.94,106439.0,82.55,82.94,82.49,82.94,106439.0
2020-09-18 15:00:00,82.97,83.12,82.85,83.1,138822.0,82.97,83.12,82.85,83.1,138822.0
2020-09-18 15:30:00,83.11,83.44,82.63,83.17,586145.0,83.11,83.44,82.63,83.17,586145.0
2020-09-21 09:30:00,81.61,82.2,81.06,81.19,150506.0,81.61,82.2,81.06,81.19,150506.0
2020-09-21 10:00:00,81.15,81.28,79.76,79.88,154291.0,81.15,81.28,79.76,79.88,154291.0
2020-09-21 10:30:00,79.92,80.03,79.7,79.9,53993.0,79.92,80.03,79.7,79.9,53993.0
2020-09-21 11:00:00,79.87,80.31,79.82,80.19,92248.0,79.87,80.31,79.82,80.19,92248.0
2020-09-21 11:30:00,80.16,80.5,80.13,80.38,44305.0,80.16,80.5,80.13,80.38,44305.0
2020-09-21 12:00:00,80.36,80.66,80.29,80.48,41688.0,80.36,80.66,80.29,80.48,41688.0
2020-09-21 12:30:00,80.44,80.52,79.99,80.04,52751.0,80.44,80.52,79.99,80.04,52751.0
2020-09-21 13:00:00,80.06,80.64,79.95,80.64,47212.0,80.06,80.64,79.95,80.64,47212.0
2020-09-21 13:30:00,80.62,80.86,80.41,80.44,83890.0,80.62,80.86,80.41,80.44,83890.0
2020-09-21 14:00:00,80.42,80.56,80.2,80.45,68547.0,80.42,80.56,80.2,80.45,68547.0
2020-09-21 14:30:00,80.45,80.46,80.09,80.41,40326.0,80.45,80.46,80.09,80.41,40326.0
2020-09-21 15:00:00,80.38,81.02,80.36,80.94,55659.0,80.38,81.02,80.36,80.94,55659.0
2020-09-21 15:30:00,80.95,81.55,80.78,81.45,279088.0,80.95,81.55,80.78,81.45,279088.0
2020-09-22 09:30:00,81.25,81.45,78.79,79.05,480930.0,81.25,81.45,78.79,79.05,480930.0
2020-09-22 10:00:00,79.07,79.21,78.37,78.51,383008.0,79.07,79.21,78.37,78.51,383008.0
2020-09-22 10:30:00,78.51,78.62,77.91,77.92,265666.0,78.51,78.62,77.91,77.92,265666.0
2020-09-22 11:00:00,77.94,78.11,77.65,77.91,174066.0,77.94,78.11,77.65,77.91,174066.0
2020-09-22 11:30:00,77.92,78.42,77.7,78.31,143844.0,77.92,78.42,77.7,78.31,143844.0
2020-09-22 12:00:00,78.31,78.47,78.16,78.33,108566.0,78.31,78.47,78.16,78.33,108566.0
2020-09-22 12:30:00,78.34,78.5,78.02,78.04,116011.0,78.34,78.5,78.02,78.04,116011.0
2020-09-22 13:00:00,78.07,78.17,78.0,78.14,62751.0,78.07,78.17,78.0,78.14,62751.0
2020-09-22 13:30:00,78.14,78.43,78.03,78.36,110307.0,78.14,78.43,78.03,78.36,110307.0
2020-09-22 14:00:00,78.36,78.59,78.26,78.3,116915.0,78.36,78.59,78.26,78.3,116915.0
2020-09-22 14:30:00,78.31,78.4,78.15,78.31,150521.0,78.31,78.4,78.15,78.31,150521.0
2020-09-22 15:00:00,78.32,78.44,78.21,78.41,225221.0,78.32,78.44,78.21,78.41,225221.0
2020-09-22 15:30:00,78.41,78.7,78.3,78.68,525506.0,78.41,78.7,78.3,78.68,525506.0
2020-09-23 09:30:00,78.75,78.76,76.49,76.9,525607.0,78.75,78.76,76.49,76.9,525607.0
2020-09-23 10:00:00,76.93,77.05,76.43,76.45,251680.0,76.93,77.05,76.43,76.45,251680.0
2020-09-23 10:30:00,76.46,77.31,76.39,77.07,165316.0,76.46,77.31,76.39,77.07,165316.0
2020-09-23 11:00:00,77.07,77.26,76.88,76.92,113028.0,77.07,77.26,76.88,76.92,113028.0
2020-09-23 11:30:00,76.91,76.96,76.54,76.81,107464.0,76.91,76.96,76.54,76.81,107464.0
2020-09-23 12:00:00,76.75,77.2,76.74,77.19,64643.0,76.75,77.2,76.74,77.19,64643.0
2020-09-23 12:30:00,77.2,77.87,77.17,77.85,104905.0,77.2,77.87,77.17,77.85,104905.0
2020-09-23 13:00:00,77.86,77.97,77.27,77.27,95483.0,77.86,77.97,77.27,77.27,95483.0
2020-09-23 13:30:00,77.28,77.28,76.86,77.0,125323.0,77.28,77.28,76.86,77.0,125323.0
2020-09-23 14:00:00,76.98,76.98,76.1,76.15,165933.0,76.98,76.98,76.1,76.15,165933.0
2020-09-23 14:30:00,76.12,76.38,75.81,75.83,226402.0,76.12,76.38,75.81,75.83,226402.0
2020-09-23 15:00:00,75.86,76.26,75.67,76.25,196751.0,75.86,76.26,75.67,76.25,196751.0
2020-09-23 15:30:00,76.22,76.52,75.96,76.04,515969.0,76.22,76.52,75.96,76.04,515969.0
2020-09-24 09:30:00,75.74,76.09,75.09,75.32,132975.0,75.74,76.09,75.09,75.32,132975.0
2020-09-24 10:00:00,75.32,75.85,74.76,74.84,180777.0,75.32,75.85,74.76,74.84,180777.0
2020-09-24 10:30:00,74.86,75.31,74.69,75.29,109843.0,74.86,75.31,74.69,75.29,109843.0
2020-09-24 11:00:00,75.3,75.42,74.95,75.31,64357.0,75.3,75.42,74.95,75.31,64357.0
2020-09-24 11:30:00,75.34,75.57,75.31,75.45,47642.0,75.34,75.57,75.31,75.45,47642.0
2020-09-24 12:00:00,75.49,75.64,75.36,75.47,107546.0,75.49,75.64,75.36,75.47,107546.0
2020-09-24 12:30:00,75.49,75.5,75.3,75.41,48829.0,75.49,75.5,75.3,75.41,48829.0
2020-09-24 13:00:00,75.4,75.55,75.36,75.43,64675.0,75.4,75.55,75.36,75.43,64675.0
2020-09-24 13:30:00,75.44,75.54,75.29,75.32,61398.0,75.44,75.54,75.29,75.32,61398.0
2020-09-24 14:00:00,75.34,75.42,74.97,75.02,46973.0,75.34,75.42,74.97,75.02,46973.0
2020-09-24 14:30:00,75.03,75.1,74.45,74.47,93084.0,75.03,75.1,74.45,74.47,93084.0
2020-09-24 15:00:00,74.51,74.73,74.25,74.31,110574.0,74.51,74.73,74.25,74.31,110574.0
2020-09-24 15:30:00,74.31,74.97,74.27,74.67,445809.0,74.31,74.97,74.27,74.67,445809.0
2020-09-25 09:30:00,74.08,74.95,74.06,74.78,279768.0,74.08,74.95,74.06,74.78,279768.0
2020-09-25 10:00:00,74.76,75.35,74.42,75.28,77581.0,74.76,75.35,74.42,75.28,77581.0
2020-09-25 10:30:00,75.33,76.0,75.21,76.0,80954.0,75.33,76.0,75.21,76.0,80954.0
2020-09-25 11:00:00,76.01,76.16,75.75,75.97,97939.0,76.01,76.16,75.75,75.97,97939.0
2020-09-25 11:30:00,75.97,76.05,75.65,75.68,62587.0,75.97,76.05,75.65,75.68,62587.0
2020-09-25 12:00:00,75.68,76.11,75.68,75.99,151753.0,75.68,76.11,75.68,75.99,151753.0
2020-09-25 12:30:00,76.03,76.23,75.93,76.19,88538.0,76.03,76.23,75.93,76.19,88538.0
2020-09-25 13:00:00,76.2,76.5,76.16,76.36,66158.0,76.2,76.5,76.16,76.36,66158.0
2020-09-25 13:30:00,76.37,76.57,76.35,76.47,59897.0,76.37,76.57,76.35,76.47,59897.0
2020-09-25 14:00:00,76.49,76.82,76.44,76.75,67385.0,76.49,76.82,76.44,76.75,67385.0
2020-09-25 14:30:00,76.74,76.87,76.71,76.79,90666.0,76.74,76.87,76.71,76.79,90666.0
2020-09-25 15:00:00,76.8,77.41,76.79,77.38,116328.0,76.8,77.41,76.79,77.38,116328.0
2020-09-25 15:30:00,77.35,77.49,77.09,77.4,605872.0,77.35,77.49,77.09,77.4,605872.0
2020-09-28 09:30:00,78.33,78.55,77.71,78.18,242711.0,78.33,78.55,77.71,78.18,242711.0
2020-09-28 10:00:00,78.18,78.72,77.99,78.58,157423.0,78.18,78.72,77.99,78.58,157423.0
2020-09-28 10:30:00,78.56,78.58,77.84,77.92,128476.0,78.56,78.58,77.84,77.92,128476.0
2020-09-28 11:00:00,77.92,78.13,77.85,78.01,114454.0,77.92,78.13,77.85,78.01,114454.0
2020-09-28 11:30:00,78.0,78.09,77.95,77.98,60442.0,78.0,78.09,77.95,77.98,60442.0
2020-09-28 12:00:00,77.98,78.13,77.87,77.9,60479.0,77.98,78.13,77.87,77.9,60479.0
2020-09-28 12:30:00,77.89,78.26,77.87,78.14,78928.0,77.89,78.26,77.87,78.14,78928.0
2020-09-28 13:00:00,78.15,78.23,78.03,78.13,57610.0,78.15,78.23,78.03,78.13,57610.0
2020-09-28 13:30:00,78.14,78.51,78.14,78.43,52553.0,78.14,78.51,78.14,78.43,52553.0
2020-09-28 14:00:00,78.43,78.59,78.33,78.48,92438.0,78.43,78.59,78.33,78.48,92438.0
2020-09-28 14:30:00,78.5,78.55,78.32,78.45,91558.0,78.5,78.55,78.32,78.45,91558.0
2020-09-28 15:00:00,78.45,78.51,78.18,78.29,73253.0,78.45,78.51,78.18,78.29,73253.0
2020-09-28 15:30:00,78.28,78.28,77.49,77.77,674945.0,78.28,78.28,77.49,77.77,674945.0
2020-09-29 09:30:00,78.34,79.47,78.03,79.26,169514.0,78.34,79.47,78.03,79.26,169514.0
2020-09-29 10:00:00,79.32,80.03,79.12,79.97,290724.0,79.32,80.03,79.12,79.97,290724.0
2020-09-29 10:30:00,79.97,80.04,79.21,79.22,178499.0,79.97,80.04,79.21,79.22,178499.0
2020-09-29 11:00:00,79.24,79.44,79.09,79.28,191845.0,79.24,79.44,79.09,79.28,191845.0
2020-09-29 11:30:00,79.28,79.33,78.67,78.75,271393.0,79.28,79.33,78.67,78.75,271393.0
2020-09-29 12:00:00,78.75,79.0,78.3,78.33,112994.0,78.75,79.0,78.3,78.33,112994.0
2020-09-29 12:30:00,78.36,78.63,78.3,78.44,88391.0,78.36,78.63,78.3,78.44,88391.0
2020-09-29 13:00:00,78.41,78.58,78.41,78.54,81833.0,78.41,78.58,78.41,78.54,81833.0
2020-09-29 13:30:00,78.51,78.52,77.97,78.11,164475.0,78.51,78.52,77.97,78.11,164475.0
2020-09-29 14:00:00,78.12,78.46,78.07,78.45,79289.0,78.12,78.46,78.07,78.45,79289.0
2020-09-29 14:30:00,78.43,78.63,78.37,78.43,65849.0,78.43,78.63,78.37,78.43,65849.0
2020-09-29 15:00:00,78.47,78.68,78.32,78.52,108367.0,78.47,78.68,78.32,78.52,108367.0
2020-09-29 15:30:00,78.5,78.54,78.24,78.36,224006.0,78.5,78.54,78.24,78.36,224006.0
2020-09-30 09:30:00,78.33,79.14,78.32,79.11,106834.0,78.33,79.14,78.32,79.11,106834.0
2020-09-30 10:00:00,79.13,80.09,79.09,79.94,156413.0,79.13,80.09,79.09,79.94,156413.0
2020-09-30 10:30:00,79.96,80.39,79.96,80.24,118375.0,79.96,80.39,79.96,80.24,118375.0
2020-09-30 11:00:00,80.23,80.79,80.16,80.77,150555.0,80.23,80.79,80.16,80.77,150555.0
2020-09-30 11:30:00,80.74,80.99,80.38,80.51,313617.0,80.74,80.99,80.38,80.51,313617.0
2020-09-30 12:00:00,80.51,80.8,80.4,80.66,87793.0,80.51,80.8,80.4,80.66,87793.0
2020-09-30 12:30:00,80.66,80.8,80.6,80.76,75558.0,80.66,80.8,80.6,80.76,75558.0
2020-09-30 13:00:00,80.76,80.81,80.48,80.52,103270.0,80.76,80.81,80.48,80.52,103270.0
2020-09-30 13:30:00,80.54,80.82,80.53,80.79,61955.0,80.54,80.82,80.53,80.79,61955.0
2020-09-30 14:00:00,80.79,80.86,80.0,80.26,75775.0,80.79,80.86,80.0,80.26,75775.0
2020-09-30 14:30:00,80.26,80.27,79.54,79.91,70364.0,80.26,80.27,79.54,79.91,70364.0
2020-09-30 15:00:00,79.89,80.13,79.33,79.65,89156.0,79.89,80.13,79.33,79.65,89156.0
2020-09-30 15:30:00,79.65,80.18,79.38,79.75,281532.0,79.65,80.18,79.38,79.75,281532.0
2020-10-01 09:30:00,80.38,80.74,79.66,79.75,135434.0,80.38,80.74,79.66,79.75,135434.0
2020-10-01 10:00:00,79.8,79.85,79.07,79.17,61949.0,79.8,79.85,79.07,79.17,61949.0
2020-10-01 10:30:00,79.22,79.72,79.2,79.48,55503.0,79.22,79.72,79.2,79.48,55503.0
2020-10-01 11:00:00,79.49,79.58,79.14,79.39,61669.0,79.49,79.58,79.14,79.39,61669.0
2020-10-01 11:30:00,79.4,79.54,79.22,79.34,47750.0,79.4,79.54,79.22,79.34,47750.0
2020-10-01 12:00:00,79.35,79.64,79.22,79.31,74892.0,79.35,79.64,79.22,79.31,74892.0
2020-10-01 12:30:00,79.3,79.35,79.03,79.2,60307.0,79.3,79.35,79.03,79.2,60307.0
2020-10-01 13:00:00,79.2,79.37,79.13,79.25,51282.0,79.2,79.37,79.13,79.25,51282.0
2020-10-01 13:30:00,79.26,79.27,78.92,78.93,52223.0,79.26,79.27,78.92,78.93,52223.0
2020-10-01 14:00:00,79.01,79.15,78.44,78.84,84841.0,79.01,79.15,78.44,78.84,84841.0
2020-10-01 14:30:00,78.86,79.01,78.81,78.98,55101.0,78.86,79.01,78.81,78.98,55101.0
2020-10-01 15:00:00,78.99,79.08,78.6,78.67,87998.0,78.99,79.08,78.6,78.67,87998.0
2020-10-01 15:30:00,78.67,79.04,78.49,78.98,276726.0,78.67,79.04,78.49,78.98,276726.0
2020-10-02 09:30:00,77.95,79.8,77.67,79.26,171610.0,77.95,79.8,77.67,79.26,171610.0
2020-10-02 10:00:00,79.28,79.92,78.93,79.25,82544.0,79.28,79.92,78.93,79.25,82544.0
2020-10-02 10:30:00,79.29,79.29,78.69,78.88,36212.0,79.29,79.29,78.69,78.88,36212.0
2020-10-02 11:00:00,78.85,79.07,78.66,78.7,150235.0,78.85,79.07,78.66,78.7,150235.0
2020-10-02 11:30:00,78.7,78.7,78.08,78.17,73534.0,78.7,78.7,78.08,78.17,73534.0
2020-10-02 12:00:00,78.1,78.89,77.91,78.74,49490.0,78.1,78.89,77.91,78.74,49490.0
2020-10-02 12:30:00,78.75,79.06,78.69,78.88,23305.0,78.75,79.06,78.69,78.88,23305.0
2020-10-02 13:00:00,78.88,79.19,78.72,79.12,17992.0,78.88,79.19,78.72,79.12,17992.0
2020-10-02 13:30:00,79.13,79.16,78.61,78.87,63821.0,79.13,79.16,78.61,78.87,63821.0
2020-10-02 14:00:00,78.88,79.08,78.83,79.02,22477.0,78.88,79.08,78.83,79.02,22477.0
2020-10-02 14:30:00,79.06,79.15,78.86,79.05,19566.0,79.06,79.15,78.86,79.05,19566.0
2020-10-02 15:00:00,79.02,79.11,78.6,78.89,39998.0,79.02,79.11,78.6,78.89,39998.0
2020-10-02 15:30:00,78.87,79.14,78.64,78.82,269167.0,78.87,79.14,78.64,78.82,269167.0
2020-10-05 09:30:00,79.12,80.5,79.04,80.34,120925.0,79.12,80.5,79.04,80.34,120925.0
2020-10-05 10:00:00,80.25,80.36,79.72,80.03,56566.0,80.25,80.36,79.72,80.03,56566.0
2020-10-05 10:30:00,80.0,80.2,79.92,80.0,54047.0,80.0,80.2,79.92,80.0,54047.0
2020-10-05 11:00:00,80.01,80.3,79.94,80.03,55416.0,80.01,80.3,79.94,80.03,55416.0
2020-10-05 11:30:00,80.0,80.05,79.88,80.0,32400.0,80.0,80.05,79.88,80.0,32400.0
2020-10-05 12:00:00,80.01,80.29,79.89,80.25,37788.0,80.01,80.29,79.89,80.25,37788.0
2020-10-05 12:30:00,80.23,80.48,80.19,80.45,37300.0,80.23,80.48,80.19,80.45,37300.0
2020-10-05 13:00:00,80.45,80.48,80.21,80.36,47476.0,80.45,80.48,80.21,80.36,47476.0
2020-10-05 13:30:00,80.36,80.43,80.1,80.25,35590.0,80.36,80.43,80.1,80.25,35590.0
2020-10-05 14:00:00,80.22,80.3,80.12,80.18,51381.0,80.22,80.3,80.12,80.18,51381.0
2020-10-05 14:30:00,80.18,80.3,80.12,80.27,67402.0,80.18,80.3,80.12,80.27,67402.0
2020-10-05 15:00:00,80.28,80.42,80.14,80.28,133346.0,80.28,80.42,80.14,80.28,133346.0
2020-10-05 15:30:00,80.31,80.31,80.08,80.12,309274.0,80.31,80.31,80.08,80.12,309274.0
2020-10-06 09:30:00,80.28,80.43,79.56,79.81,110518.0,80.28,80.43,79.56,79.81,110518.0
2020-10-06 10:00:00,79.81,80.09,79.77,79.83,30926.0,79.81,80.09,79.77,79.83,30926.0
2020-10-06 10:30:00,79.8,80.06,79.65,79.82,40245.0,79.8,80.06,79.65,79.82,40245.0
2020-10-06 11:00:00,79.83,80.02,79.72,79.91,42258.0,79.83,80.02,79.72,79.91,42258.0
2020-10-06 11:30:00,79.89,80.14,79.51,79.61,45971.0,79.89,80.14,79.51,79.61,45971.0
2020-10-06 12:00:00,79.64,79.66,79.25,79.38,83849.0,79.64,79.66,79.25,79.38,83849.0
2020-10-06 12:30:00,79.39,79.59,79.38,79.52,30791.0,79.39,79.59,79.38,79.52,30791.0
2020-10-06 13:00:00,79.54,79.61,79.4,79.55,31432.0,79.54,79.61,79.4,79.55,31432.0
2020-10-06 13:30:00,79.56,79.77,79.37,79.48,77870.0,79.56,79.77,79.37,79.48,77870.0
2020-10-06 14:00:00,79.45,79.79,79.44,79.75,32228.0,79.45,79.79,79.44,79.75,32228.0
2020-10-06 14:30:00,79.77,80.25,78.71,79.05,61405.0,79.77,80.25,78.71,79.05,61405.0
2020-10-06 15:00:00,79.12,79.12,78.54,78.84,60120.0,79.12,79.12,78.54,78.84,60120.0
2020-10-06 15:30:00,78.78,79.06,78.47,78.55,159218.0,78.78,79.06,78.47,78.55,159218.0
2020-10-07 09:30:00,79.58,80.37,79.45,80.17,75286.0,79.58,80.37,79.45,80.17,75286.0
2020-10-07 10:00:00,80.2,81.09,79.88,81.07,115359.0,80.2,81.09,79.88,81.07,115359.0
2020-10-07 10:30:00,81.05,81.17,80.63,80.8,45578.0,81.05,81.17,80.63,80.8,45578.0
2020-10-07 11:00:00,80.84,80.97,80.7,80.85,42895.0,80.84,80.97,80.7,80.85,42895.0
2020-10-07 11:30:00,80.84,81.2,80.77,81.19,111468.0,80.84,81.2,80.77,81.19,111468.0
2020-10-07 12:00:00,81.2,81.25,80.79,80.8,33068.0,81.2,81.25,80.79,80.8,33068.0
2020-10-07 12:30:00,80.82,81.14,80.82,81.06,58638.0,80.82,81.14,80.82,81.06,58638.0
2020-10-07 13:00:00,81.09,81.09,80.83,80.91,23512.0,81.09,81.09,80.83,80.91,23512.0
2020-10-07 13:30:00,80.93,81.35,80.84,81.19,40663.0,80.93,81.35,80.84,81.19,40663.0
2020-10-07 14:00:00,81.23,81.4,81.18,81.34,40785.0,81.23,81.4,81.18,81.34,40785.0
2020-10-07 14:30:00,81.36,81.61,81.3,81.61,33834.0,81.36,81.61,81.3,81.61,33834.0
2020-10-07 15:00:00,81.59,81.71,81.56,81.63,59252.0,81.59,81.71,81.56,81.63,59252.0
2020-10-07 15:30:00,81.64,81.72,81.37,81.46,320578.0,81.64,81.72,81.37,81.46,320578.0
2020-10-08 09:30:00,82.0,82.25,81.33,81.38,77952.0,82.0,82.25,81.33,81.38,77952.0
2020-10-08 10:00:00,81.33,81.44,80.93,81.17,53455.0,81.33,81.44,80.93,81.17,53455.0
2020-10-08 10:30:00,81.15,81.96,81.11,81.75,68218.0,81.15,81.96,81.11,81.75,68218.0
2020-10-08 11:00:00,81.75,81.97,81.39,81.56,67835.0,81.75,81.97,81.39,81.56,67835.0
2020-10-08 11:30:00,81.61,81.87,81.45,81.78,46775.0,81.61,81.87,81.45,81.78,46775.0
2020-10-08 12:00:00,81.81,81.87,81.56,81.65,68348.0,81.81,81.87,81.56,81.65,68348.0
2020-10-08 12:30:00,81.63,81.84,81.62,81.76,222178.0,81.63,81.84,81.62,81.76,222178.0
2020-10-08 13:00:00,81.78,81.81,81.67,81.71,30034.0,81.78,81.81,81.67,81.71,30034.0
2020-10-08 13:30:00,81.71,81.75,81.5,81.51,41516.0,81.71,81.75,81.5,81.51,41516.0
2020-10-08 14:00:00,81.53,81.61,81.39,81.49,58915.0,81.53,81.61,81.39,81.49,58915.0
2020-10-08 14:30:00,81.51,81.63,81.42,81.54,55378.0,81.51,81.63,81.42,81.54,55378.0
2020-10-08 15:00:00,81.52,81.58,81.28,81.53,73213.0,81.52,81.58,81.28,81.53,73213.0
2020-10-08 15:30:00,81.53,81.74,81.52,81.62,321133.0,81.53,81.74,81.52,81.62,321133.0
2020-10-09 09:30:00,82.6,82.94,81.81,82.62,179471.0,82.6,82.94,81.81,82.62,179471.0
2020-10-09 10:00:00,82.66,82.73,82.41,82.5,162655.0,82.66,82.73,82.41,82.5,162655.0
2020-10-09 10:30:00,82.5,82.69,82.1,82.17,129095.0,82.5,82.69,82.1,82.17,129095.0
2020-10-09 11:00:00,82.18,82.44,82.11,82.36,66129.0,82.18,82.44,82.11,82.36,66129.0
2020-10-09 11:30:00,82.36,83.09,82.2,83.07,84710.0,82.36,83.09,82.2,83.07,84710.0
2020-10-09 12:00:00,83.08,83.4,83.06,83.33,52707.0,83.08,83.4,83.06,83.33,52707.0
2020-10-09 12:30:00,83.37,83.78,83.37,83.55,71083.0,83.37,83.78,83.37,83.55,71083.0
2020-10-09 13:00:00,83.55,83.58,83.33,83.36,41309.0,83.55,83.58,83.33,83.36,41309.0
2020-10-09 13:30:00,83.36,83.7,83.3,83.69,69267.0,83.36,83.7,83.3,83.69,69267.0
2020-10-09 14:00:00,83.67,83.68,83.41,83.6,34249.0,83.67,83.68,83.41,83.6,34249.0
2020-10-09 14:30:00,83.65,83.74,83.5,83.63,44679.0,83.65,83.74,83.5,83.63,44679.0
2020-10-09 15:00:00,83.62,83.87,83.59,83.87,83117.0,83.62,83.87,83.59,83.87,83117.0
2020-10-09 15:30:00,83.87,83.95,83.55,83.91,304079.0,83.87,83.95,83.55,83.91,304079.0
2020-10-12 09:30:00,84.44,84.65,83.18,83.66,228155.0,84.44,84.65,83.18,83.66,228155.0
2020-10-12 10:00:00,83.53,84.08,83.37,83.97,77222.0,83.53,84.08,83.37,83.97,77222.0
2020-10-12 10:30:00,83.87,84.62,83.73,84.55,62675.0,83.87,84.62,83.73,84.55,62675.0
2020-10-12 11:00:00,84.5,84.94,84.49,84.81,62771.0,84.5,84.94,84.49,84.81,62771.0
2020-10-12 11:30:00,84.85,84.94,84.39,84.45,45991.0,84.85,84.94,84.39,84.45,45991.0
2020-10-12 12:00:00,84.45,85.25,84.4,85.25,61040.0,84.45,85.25,84.4,85.25,61040.0
2020-10-12 12:30:00,85.25,85.32,84.91,84.95,39879.0,85.25,85.32,84.91,84.95,39879.0
2020-10-12 13:00:00,84.95,85.05,84.8,84.97,38121.0,84.95,85.05,84.8,84.97,38121.0
2020-10-12 13:30:00,85.0,85.16,84.88,85.07,57682.0,85.0,85.16,84.88,85.07,57682.0
2020-10-12 14:00:00,85.06,85.23,84.9,85.18,70247.0,85.06,85.23,84.9,85.18,70247.0
2020-10-12 14:30:00,85.2,85.44,85.02,85.44,61277.0,85.2,85.44,85.02,85.44,61277.0
2020-10-12 15:00:00,85.44,85.47,85.1,85.23,74572.0,85.44,85.47,85.1,85.23,74572.0
2020-10-12 15:30:00,85.2,85.24,84.67,84.96,289728.0,85.2,85.24,84.67,84.96,289728.0
2020-10-13 09:30:00,84.04,85.01,83.91,84.23,192114.0,84.04,85.01,83.91,84.23,192114.0
2020-10-13 10:00:00,84.23,84.34,83.64,83.64,110541.0,84.23,84.34,83.64,83.64,110541.0
2020-10-13 10:30:00,83.67,84.0,83.35,83.43,104463.0,83.67,84.0,83.35,83.43,104463.0
2020-10-13 11:00:00,83.42,83.61,83.2,83.58,104823.0,83.42,83.61,83.2,83.58,104823.0
2020-10-13 11:30:00,83.61,83.87,83.43,83.85,67049.0,83.61,83.87,83.43,83.85,67049.0
2020-10-13 12:00:00,83.85,84.08,83.81,83.98,47062.0,83.85,84.08,83.81,83.98,47062.0
2020-10-13 12:30:00,83.98,84.05,83.62,83.67,50831.0,83.98,84.05,83.62,83.67,50831.0
2020-10-13 13:00:00,83.67,83.92,83.47,83.61,49781.0,83.67,83.92,83.47,83.61,49781.0
2020-10-13 13:30:00,83.64,83.77,83.55,83.63,38720.0,83.64,83.77,83.55,83.63,38720.0
2020-10-13 14:00:00,83.69,83.94,83.59,83.59,53103.0,83.69,83.94,83.59,83.59,53103.0
2020-10-13 14:30:00,83.62,83.85,83.51,83.83,51122.0,83.62,83.85,83.51,83.83,51122.0
2020-10-13 15:00:00,83.79,84.13,83.79,84.02,65283.0,83.79,84.13,83.79,84.02,65283.0
2020-10-13 15:30:00,84.01,84.14,83.92,83.92,230814.0,84.01,84.14,83.92,83.92,230814.0
2020-10-14 09:30:00,83.93,85.37,83.77,85.25,124430.0,83.93,85.37,83.77,85.25,124430.0
2020-10-14 10:00:00,85.25,85.52,85.12,85.27,59309.0,85.25,85.52,85.12,85.27,59309.0
2020-10-14 10:30:00,85.27,86.15,85.24,85.43,85400.0,85.27,86.15,85.24,85.43,85400.0
2020-10-14 11:00:00,85.43,86.15,85.37,86.07,122948.0,85.43,86.15,85.37,86.07,122948.0
2020-10-14 11:30:00,86.12,86.25,85.47,85.51,220931.0,86.12,86.25,85.47,85.51,220931.0
2020-10-14 12:00:00,85.48,85.54,84.89,85.1,65076.0,85.48,85.54,84.89,85.1,65076.0
2020-10-14 12:30:00,85.13,85.36,84.98,85.3,54065.0,85.13,85.36,84.98,85.3,54065.0
2020-10-14 13:00:00,85.26,85.4,85.03,85.05,26270.0,85.26,85.4,85.03,85.05,26270.0
2020-10-14 13:30:00,85.04,85.22,84.89,85.09,74884.0,85.04,85.22,84.89,85.09,74884.0
2020-10-14 14:00:00,85.14,85.51,85.03,85.32,77110.0,85.14,85.51,85.03,85.32,77110.0
2020-10-14 14:30:00,85.28,85.29,84.96,85.27,43049.0,85.28,85.29,84.96,85.27,43049.0
2020-10-14 15:00:00,85.28,85.63,85.2,85.45,51780.0,85.28,85.63,85.2,85.45,51780.0
2020-10-14 15:30:00,85.43,85.55,85.07,85.16,246078.0,85.43,85.55,85.07,85.16,246078.0
2020-10-15 09:30:00,83.83,85.15,83.49,84.58,90084.0,83.83,85.15,83.49,84.58,90084.0
2020-10-15 10:00:00,84.61,85.59,84.53,85.36,84510.0,84.61,85.59,84.53,85.36,84510.0
2020-10-15 10:30:00,85.36,85.38,84.79,85.11,43167.0,85.36,85.38,84.79,85.11,43167.0
2020-10-15 11:00:00,85.12,85.67,85.09,85.41,51883.0,85.12,85.67,85.09,85.41,51883.0
2020-10-15 11:30:00,85.44,85.75,85.41,85.59,57441.0,85.44,85.75,85.41,85.59,57441.0
2020-10-15 12:00:00,85.58,85.71,85.56,85.59,63443.0,85.58,85.71,85.56,85.59,63443.0
2020-10-15 12:30:00,85.6,85.87,85.57,85.73,148804.0,85.6,85.87,85.57,85.73,148804.0
2020-10-15 13:00:00,85.73,85.82,85.61,85.66,41557.0,85.73,85.82,85.61,85.66,41557.0
2020-10-15 13:30:00,85.64,85.79,85.48,85.66,120466.0,85.64,85.79,85.48,85.66,120466.0
2020-10-15 14:00:00,85.66,85.73,84.83,84.87,138607.0,85.66,85.73,84.83,84.87,138607.0
2020-10-15 14:30:00,84.83,85.45,84.81,85.39,91378.0,84.83,85.45,84.81,85.39,91378.0
2020-10-15 15:00:00,85.39,85.54,85.16,85.51,84780.0,85.39,85.54,85.16,85.51,84780.0
2020-10-15 15:30:00,85.54,85.7,85.17,85.31,388032.0,85.54,85.7,85.17,85.31,388032.0
2020-10-16 09:30:00,85.87,86.42,85.31,86.3,218354.0,85.87,86.42,85.31,86.3,218354.0
2020-10-16 10:00:00,86.29,86.98,86.02,86.86,85462.0,86.29,86.98,86.02,86.86,85462.0
2020-10-16 10:30:00,86.87,86.89,86.31,86.47,51333.0,86.87,86.89,86.31,86.47,51333.0
2020-10-16 11:00:00,86.46,86.47,85.77,85.79,68567.0,86.46,86.47,85.77,85.79,68567.0
2020-10-16 11:30:00,85.8,86.08,85.74,85.88,120271.0,85.8,86.08,85.74,85.88,120271.0
2020-10-16 12:00:00,85.86,85.95,85.48,85.67,56323.0,85.86,85.95,85.48,85.67,56323.0
2020-10-16 12:30:00,85.63,85.66,85.2,85.29,51919.0,85.63,85.66,85.2,85.29,51919.0
2020-10-16 13:00:00,85.3,85.55,85.2,85.55,49277.0,85.3,85.55,85.2,85.55,49277.0
2020-10-16 13:30:00,85.55,85.88,85.48,85.62,37626.0,85.55,85.88,85.48,85.62,37626.0
2020-10-16 14:00:00,85.61,85.71,85.41,85.63,48474.0,85.61,85.71,85.41,85.63,48474.0
2020-10-16 14:30:00,85.64,86.1,85.62,85.98,44169.0,85.64,86.1,85.62,85.98,44169.0
2020-10-16 15:00:00,85.98,85.99,85.56,85.66,64692.0,85.98,85.99,85.56,85.66,64692.0
2020-10-16 15:30:00,85.66,85.68,85.32,85.39,244642.0,85.66,85.68,85.32,85.39,244642.0
2020-10-19 09:30:00,85.5,86.73,85.5,86.23,94036.0,85.5,86.73,85.5,86.23,94036.0
2020-10-19 10:00:00,86.22,86.22,85.45,85.86,56114.0,86.22,86.22,85.45,85.86,56114.0
2020-10-19 10:30:00,85.82,85.85,85.07,85.16,39354.0,85.82,85.85,85.07,85.16,39354.0
2020-10-19 11:00:00,85.1,85.22,84.51,84.78,86183.0,85.1,85.22,84.51,84.78,86183.0
2020-10-19 11:30:00,84.78,84.94,84.39,84.53,74694.0,84.78,84.94,84.39,84.53,74694.0
2020-10-19 12:00:00,84.54,84.68,84.32,84.4,56559.0,84.54,84.68,84.32,84.4,56559.0
2020-10-19 12:30:00,84.43,84.72,84.42,84.63,50173.0,84.43,84.72,84.42,84.63,50173.0
2020-10-19 13:00:00,84.65,84.67,84.41,84.54,32625.0,84.65,84.67,84.41,84.54,32625.0
2020-10-19 13:30:00,84.53,84.55,83.99,83.99,41440.0,84.53,84.55,83.99,83.99,41440.0
2020-10-19 14:00:00,83.98,84.06,83.81,83.93,56452.0,83.98,84.06,83.81,83.93,56452.0
2020-10-19 14:30:00,83.93,83.93,83.23,83.75,157486.0,83.93,83.93,83.23,83.75,157486.0
2020-10-19 15:00:00,83.75,84.01,83.34,83.6,125476.0,83.75,84.01,83.34,83.6,125476.0
2020-10-19 15:30:00,83.62,84.21,83.59,84.08,296618.0,83.62,84.21,83.59,84.08,296618.0
2020-10-20 09:30:00,84.62,85.43,83.69,85.23,107986.0,84.62,85.43,83.69,85.23,107986.0
2020-10-20 10:00:00,85.13,85.5,84.87,84.92,82289.0,85.13,85.5,84.87,84.92,82289.0
2020-10-20 10:30:00,84.92,85.23,84.73,84.73,46225.0,84.92,85.23,84.73,84.73,46225.0
2020-10-20 11:00:00,84.75,85.04,84.49,84.87,32518.0,84.75,85.04,84.49,84.87,32518.0
2020-10-20 11:30:00,84.83,85.08,84.71,84.91,36275.0,84.83,85.08,84.71,84.91,36275.0
2020-10-20 12:00:00,85.0,85.06,84.79,85.04,41893.0,85.0,85.06,84.79,85.04,41893.0
2020-10-20 12:30:00,85.04,85.29,84.89,85.15,53323.0,85.04,85.29,84.89,85.15,53323.0
2020-10-20 13:00:00,85.14,85.59,85.07,85.55,38080.0,85.14,85.59,85.07,85.55,38080.0
2020-10-20 13:30:00,85.55,85.66,85.13,85.23,39133.0,85.55,85.66,85.13,85.23,39133.0
2020-10-20 14:00:00,85.23,85.38,85.0,85.0,37469.0,85.23,85.38,85.0,85.0,37469.0
2020-10-20 14:30:00,85.01,85.12,84.81,84.91,41582.0,85.01,85.12,84.81,84.91,41582.0
2020-10-20 15:00:00,84.91,85.01,84.3,84.65,58542.0,84.91,85.01,84.3,84.65,58542.0
2020-10-20 15:30:00,84.62,84.86,84.35,84.45,203566.0,84.62,84.86,84.35,84.45,203566.0
2020-10-21 09:30:00,84.44,84.84,83.6,84.1,106941.0,84.44,84.84,83.6,84.1,106941.0
2020-10-21 10:00:00,84.06,84.1,83.45,83.45,99339.0,84.06,84.1,83.45,83.45,99339.0
2020-10-21 10:30:00,83.42,83.67,83.34,83.57,85475.0,83.42,83.67,83.34,83.57,85475.0
2020-10-21 11:00:00,83.57,83.57,82.74,83.02,86071.0,83.57,83.57,82.74,83.02,86071.0
2020-10-21 11:30:00,83.0,83.49,83.0,83.06,70721.0,83.0,83.49,83.0,83.06,70721.0
2020-10-21 12:00:00,83.08,83.56,83.04,83.28,76905.0,83.08,83.56,83.04,83.28,76905.0
2020-10-21 12:30:00,83.28,83.29,82.58,82.67,69431.0,83.28,83.29,82.58,82.67,69431.0
2020-10-21 13:00:00,82.61,83.3,82.6,83.3,49591.0,82.61,83.3,82.6,83.3,49591.0
2020-10-21 13:30:00,83.32,83.58,83.1,83.41,50750.0,83.32,83.58,83.1,83.41,50750.0
2020-10-21 14:00:00,83.41,83.75,83.32,83.7,55721.0,83.41,83.75,83.32,83.7,55721.0
2020-10-21 14:30:00,83.63,84.13,83.63,83.96,74522.0,83.63,84.13,83.63,83.96,74522.0
2020-10-21 15:00:00,83.98,84.04,83.59,83.75,142368.0,83.98,84.04,83.59,83.75,142368.0
2020-10-21 15:30:00,83.77,83.94,83.49,83.65,330862.0,83.77,83.94,83.49,83.65,330862.0
2020-10-22 09:30:00,79.74,81.0,78.02,79.26,1248388.0,79.74,81.0,78.02,79.26,1248388.0
2020-10-22 10:00:00,79.26,80.09,78.7,79.13,793960.0,79.26,80.09,78.7,79.13,793960.0
2020-10-22 10:30:00,79.13,79.47,78.8,79.28,308146.0,79.13,79.47,78.8,79.28,308146.0
2020-10-22 11:00:00,79.24,79.55,79.1,79.39,290821.0,79.24,79.55,79.1,79.39,290821.0
2020-10-22 11:30:00,79.39,79.53,79.19,79.46,124558.0,79.39,79.53,79.19,79.46,124558.0
2020-10-22 12:00:00,79.5,79.6,79.11,79.39,147565.0,79.5,79.6,79.11,79.39,147565.0
2020-10-22 12:30:00,79.37,79.43,79.25,79.33,77851.0,79.37,79.43,79.25,79.33,77851.0
2020-10-22 13:00:00,79.32,79.59,79.27,79.4,122280.0,79.32,79.59,79.27,79.4,122280.0
2020-10-22 13:30:00,79.4,80.13,79.38,80.06,439343.0,79.4,80.13,79.38,80.06,439343.0
2020-10-22 14:00:00,80.06,80.22,79.65,79.7,196926.0,80.06,80.22,79.65,79.7,196926.0
2020-10-22 14:30:00,79.7,79.79,79.66,79.72,207290.0,79.7,79.79,79.66,79.72,207290.0
2020-10-22 15:00:00,79.73,79.75,79.36,79.47,173059.0,79.73,79.75,79.36,79.47,173059.0
2020-10-22 15:30:00,79.48,79.6,79.23,79.38,591129.0,79.48,79.6,79.23,79.38,591129.0
2020-10-23 09:30:00,79.78,80.11,79.07,79.68,164169.0,79.78,80.11,79.07,79.68,164169.0
2020-10-23 10:00:00,79.65,80.33,79.6,80.0,184372.0,79.65,80.33,79.6,80.0,184372.0
2020-10-23 10:30:00,80.03,80.07,79.44,79.83,104819.0,80.03,80.07,79.44,79.83,104819.0
2020-10-23 11:00:00,79.84,79.98,79.65,79.83,79409.0,79.84,79.98,79.65,79.83,79409.0
2020-10-23 11:30:00,79.86,80.04,79.7,79.91,100612.0,79.86,80.04,79.7,79.91,100612.0
2020-10-23 12:00:00,79.92,80.01,79.57,79.68,74056.0,79.92,80.01,79.57,79.68,74056.0
2020-10-23 12:30:00,79.71,79.9,79.63,79.72,81841.0,79.71,79.9,79.63,79.72,81841.0
2020-10-23 13:00:00,79.72,79.94,79.69,79.83,65371.0,79.72,79.94,79.69,79.83,65371.0
2020-10-23 13:30:00,79.84,80.25,79.78,80.18,267056.0,79.84,80.25,79.78,80.18,267056.0
2020-10-23 14:00:00,80.2,80.38,79.97,80.06,79987.0,80.2,80.38,79.97,80.06,79987.0
2020-10-23 14:30:00,80.05,80.12,79.95,80.01,56785.0,80.05,80.12,79.95,80.01,56785.0
2020-10-23 15:00:00,80.03,80.41,79.96,80.4,88220.0,80.03,80.41,79.96,80.4,88220.0
2020-10-23 15:30:00,80.4,80.52,80.23,80.33,373727.0,80.4,80.52,80.23,80.33,373727.0
2020-10-26 09:30:00,79.31,79.52,77.72,78.04,351609.0,79.31,79.52,77.72,78.04,351609.0
2020-10-26 10:00:00,78.03,78.69,78.0,78.21,328855.0,78.03,78.69,78.0,78.21,328855.0
2020-10-26 10:30:00,78.2,78.2,77.77,77.97,140569.0,78.2,78.2,77.77,77.97,140569.0
2020-10-26 11:00:00,77.97,78.02,77.73,77.87,94021.0,77.97,78.02,77.73,77.87,94021.0
2020-10-26 11:30:00,77.89,78.48,77.79,78.21,71339.0,77.89,78.48,77.79,78.21,71339.0
2020-10-26 12:00:00,78.17,78.42,78.14,78.35,50849.0,78.17,78.42,78.14,78.35,50849.0
2020-10-26 12:30:00,78.31,78.34,77.68,77.76,66393.0,78.31,78.34,77.68,77.76,66393.0
2020-10-26 13:00:00,77.74,77.83,77.38,77.45,60462.0,77.74,77.83,77.38,77.45,60462.0
2020-10-26 13:30:00,77.42,77.7,77.32,77.67,58881.0,77.42,77.7,77.32,77.67,58881.0
2020-10-26 14:00:00,77.68,78.07,77.65,78.05,42736.0,77.68,78.07,77.65,78.05,42736.0
2020-10-26 14:30:00,78.06,78.09,77.85,77.92,63987.0,78.06,78.09,77.85,77.92,63987.0
2020-10-26 15:00:00,77.94,77.99,77.75,77.85,78544.0,77.94,77.99,77.75,77.85,78544.0
2020-10-26 15:30:00,77.87,78.18,77.53,78.08,198645.0,77.87,78.18,77.53,78.08,198645.0
2020-10-27 09:30:00,78.35,78.65,77.92,78.01,90259.0,78.35,78.65,77.92,78.01,90259.0
2020-10-27 10:00:00,78.14,78.32,77.65,77.88,58625.0,78.14,78.32,77.65,77.88,58625.0
2020-10-27 10:30:00,77.95,78.28,77.82,77.82,62158.0,77.95,78.28,77.82,77.82,62158.0
2020-10-27 11:00:00,77.82,78.12,77.78,78.0,68605.0,77.82,78.12,77.78,78.0,68605.0
2020-10-27 11:30:00,78.01,78.01,77.77,77.92,67155.0,78.01,78.01,77.77,77.92,67155.0
2020-10-27 12:00:00,77.95,78.16,77.87,77.87,62527.0,77.95,78.16,77.87,77.87,62527.0
2020-10-27 12:30:00,77.87,77.87,77.48,77.5,57337.0,77.87,77.87,77.48,77.5,57337.0
2020-10-27 13:00:00,77.51,77.53,77.15,77.41,82365.0,77.51,77.53,77.15,77.41,82365.0
2020-10-27 13:30:00,77.43,77.59,77.23,77.25,81956.0,77.43,77.59,77.23,77.25,81956.0
2020-10-27 14:00:00,77.26,77.39,76.98,77.04,102673.0,77.26,77.39,76.98,77.04,102673.0
2020-10-27 14:30:00,77.06,77.3,77.0,77.17,70376.0,77.06,77.3,77.0,77.17,70376.0
2020-10-27 15:00:00,77.16,77.22,76.74,76.81,108463.0,77.16,77.22,76.74,76.81,108463.0
2020-10-27 15:30:00,76.82,76.94,76.39,76.5,607017.0,76.82,76.94,76.39,76.5,607017.0
2020-10-28 09:30:00,75.01,75.46,74.44,74.84,255686.0,75.01,75.46,74.44,74.84,255686.0
2020-10-28 10:00:00,74.85,74.94,73.9,74.08,217375.0,74.85,74.94,73.9,74.08,217375.0
2020-10-28 10:30:00,74.05,74.46,73.74,73.77,146679.0,74.05,74.46,73.74,73.77,146679.0
2020-10-28 11:00:00,73.75,74.16,73.53,73.92,126861.0,73.75,74.16,73.53,73.92,126861.0
2020-10-28 11:30:00,73.9,74.52,73.65,74.34,127348.0,73.9,74.52,73.65,74.34,127348.0
2020-10-28 12:00:00,74.34,74.53,74.1,74.19,130894.0,74.34,74.53,74.1,74.19,130894.0
2020-10-28 12:30:00,74.21,74.22,73.82,74.17,126845.0,74.21,74.22,73.82,74.17,126845.0
2020-10-28 13:00:00,74.17,74.26,73.85,74.19,134264.0,74.17,74.26,73.85,74.19,134264.0
2020-10-28 13:30:00,74.19,74.39,74.06,74.25,85233.0,74.19,74.39,74.06,74.25,85233.0
2020-10-28 14:00:00,74.21,74.21,73.65,74.07,106979.0,74.21,74.21,73.65,74.07,106979.0
2020-10-28 14:30:00,74.05,74.08,73.67,73.92,101559.0,74.05,74.08,73.67,73.92,101559.0
2020-10-28 15:00:00,73.92,74.1,73.6,73.88,147829.0,73.92,74.1,73.6,73.88,147829.0
2020-10-28 15:30:00,73.89,74.1,73.18,73.32,488727.0,73.89,74.1,73.18,73.32,488727.0
2020-10-29 09:30:00,73.42,73.79,72.37,72.62,153213.0,73.42,73.79,72.37,72.62,153213.0
2020-10-29 10:00:00,72.57,72.93,72.18,72.71,158735.0,72.57,72.93,72.18,72.71,158735.0
2020-10-29 10:30:00,72.75,73.64,72.74,73.13,93059.0,72.75,73.64,72.74,73.13,93059.0
2020-10-29 11:00:00,73.19,73.24,72.62,72.62,82515.0,73.19,73.24,72.62,72.62,82515.0
2020-10-29 11:30:00,72.58,72.75,72.18,72.28,107936.0,72.58,72.75,72.18,72.28,107936.0
2020-10-29 12:00:00,72.32,72.76,72.1,72.72,81404.0,72.32,72.76,72.1,72.72,81404.0
2020-10-29 12:30:00,72.74,72.87,72.63,72.8,67241.0,72.74,72.87,72.63,72.8,67241.0
2020-10-29 13:00:00,72.75,73.06,72.52,73.06,37175.0,72.75,73.06,72.52,73.06,37175.0
2020-10-29 13:30:00,73.1,73.59,72.98,73.56,105537.0,73.1,73.59,72.98,73.56,105537.0
2020-10-29 14:00:00,73.56,73.99,73.53,73.88,146500.0,73.56,73.99,73.53,73.88,146500.0
2020-10-29 14:30:00,73.9,73.9,73.11,73.21,86196.0,73.9,73.9,73.11,73.21,86196.0
2020-10-29 15:00:00,73.25,73.49,73.05,73.48,121094.0,73.25,73.49,73.05,73.48,121094.0
2020-10-29 15:30:00,73.48,73.5,72.91,72.93,292225.0,73.48,73.5,72.91,72.93,292225.0
2020-10-30 09:30:00,72.48,72.81,71.75,72.12,110012.0,72.48,72.81,71.75,72.12,110012.0
2020-10-30 10:00:00,72.01,72.38,71.41,71.51,120581.0,72.01,72.38,71.41,71.51,120581.0
2020-10-30 10:30:00,71.47,71.68,71.03,71.26,110093.0,71.47,71.68,71.03,71.26,110093.0
2020-10-30 11:00:00,71.21,71.75,71.18,71.3,85777.0,71.21,71.75,71.18,71.3,85777.0
2020-10-30 11:30:00,71.3,71.92,71.01,71.87,102991.0,71.3,71.92,71.01,71.87,102991.0
2020-10-30 12:00:00,71.8,72.23,71.64,72.19,100192.0,71.8,72.23,71.64,72.19,100192.0
2020-10-30 12:30:00,72.15,72.17,71.87,71.98,52325.0,72.15,72.17,71.87,71.98,52325.0
2020-10-30 13:00:00,71.97,72.07,71.57,71.77,51263.0,71.97,72.07,71.57,71.77,51263.0
2020-10-30 13:30:00,71.78,71.79,71.41,71.66,49271.0,71.78,71.79,71.41,71.66,49271.0
2020-10-30 14:00:00,71.66,71.98,71.44,71.48,85401.0,71.66,71.98,71.44,71.48,85401.0
2020-10-30 14:30:00,71.47,71.48,71.02,71.22,101471.0,71.47,71.48,71.02,71.22,101471.0
2020-10-30 15:00:00,71.19,71.33,71.1,71.15,178636.0,71.19,71.33,71.1,71.15,178636.0
2020-10-30 15:30:00,71.15,71.73,70.92,71.69,576573.0,71.15,71.73,70.92,71.69,576573.0
2020-11-02 09:30:00,73.11,73.84,72.69,73.4,204316.0,73.11,73.84,72.69,73.4,204316.0
2020-11-02 10:00:00,73.4,73.74,73.16,73.26,154713.0,73.4,73.74,73.16,73.26,154713.0
2020-11-02 10:30:00,73.25,73.3,72.92,73.02,117423.0,73.25,73.3,72.92,73.02,117423.0
2020-11-02 11:00:00,72.97,73.17,72.81,73.01,87229.0,72.97,73.17,72.81,73.01,87229.0
2020-11-02 11:30:00,73.05,73.17,72.81,72.98,106447.0,73.05,73.17,72.81,72.98,106447.0
2020-11-02 12:00:00,72.96,73.14,72.82,73.09,99259.0,72.96,73.14,72.82,73.09,99259.0
2020-11-02 12:30:00,73.07,73.11,72.67,72.78,106633.0,73.07,73.11,72.67,72.78,106633.0
2020-11-02 13:00:00,72.83,72.83,72.35,72.59,82894.0,72.83,72.83,72.35,72.59,82894.0
2020-11-02 13:30:00,72.61,72.7,72.14,72.16,83347.0,72.61,72.7,72.14,72.16,83347.0
2020-11-02 14:00:00,72.18,72.56,72.14,72.53,77508.0,72.18,72.56,72.14,72.53,77508.0
2020-11-02 14:30:00,72.53,72.82,72.47,72.72,48277.0,72.53,72.82,72.47,72.72,48277.0
2020-11-02 15:00:00,72.73,72.99,72.6,72.89,333302.0,72.73,72.99,72.6,72.89,333302.0
2020-11-02 15:30:00,72.89,73.0,72.43,72.6,323226.0,72.89,73.0,72.43,72.6,323226.0
2020-11-03 09:30:00,73.5,73.91,73.1,73.86,635918.0,73.5,73.91,73.1,73.86,635918.0
2020-11-03 10:00:00,73.78,74.23,73.72,74.07,135693.0,73.78,74.23,73.72,74.07,135693.0
2020-11-03 10:30:00,74.07,74.1,73.5,73.83,100923.0,74.07,74.1,73.5,73.83,100923.0
2020-11-03 11:00:00,73.9,74.27,73.84,74.05,105541.0,73.9,74.27,73.84,74.05,105541.0
2020-11-03 11:30:00,74.05,74.27,73.9,73.96,114107.0,74.05,74.27,73.9,73.96,114107.0
2020-11-03 12:00:00,73.97,74.07,73.8,73.99,73288.0,73.97,74.07,73.8,73.99,73288.0
2020-11-03 12:30:00,73.99,74.15,73.78,73.88,98954.0,73.99,74.15,73.78,73.88,98954.0
2020-11-03 13:00:00,73.9,74.13,73.9,73.93,82839.0,73.9,74.13,73.9,73.93,82839.0
2020-11-03 13:30:00,73.93,74.14,73.76,73.83,62764.0,73.93,74.14,73.76,73.83,62764.0
2020-11-03 14:00:00,73.81,73.97,73.74,73.79,72395.0,73.81,73.97,73.74,73.79,72395.0
2020-11-03 14:30:00,73.82,74.41,73.75,74.38,79731.0,73.82,74.41,73.75,74.38,79731.0
2020-11-03 15:00:00,74.37,74.39,73.93,74.1,75732.0,74.37,74.39,73.93,74.1,75732.0
2020-11-03 15:30:00,74.1,74.8,74.1,74.15,253953.0,74.1,74.8,74.1,74.15,253953.0
2020-11-04 09:30:00,76.24,77.12,75.13,75.64,364309.0,76.24,77.12,75.13,75.64,364309.0
2020-11-04 10:00:00,75.75,76.55,75.55,76.15,293275.0,75.75,76.55,75.55,76.15,293275.0
2020-11-04 10:30:00,76.15,76.64,75.57,76.39,147744.0,76.15,76.64,75.57,76.39,147744.0
2020-11-04 11:00:00,76.37,77.04,76.2,77.0,136565.0,76.37,77.04,76.2,77.0,136565.0
2020-11-04 11:30:00,76.96,77.22,76.67,77.08,100834.0,76.96,77.22,76.67,77.08,100834.0
2020-11-04 12:00:00,77.12,77.49,77.03,77.28,93362.0,77.12,77.49,77.03,77.28,93362.0
2020-11-04 12:30:00,77.3,77.35,76.31,76.4,164393.0,77.3,77.35,76.31,76.4,164393.0
2020-11-04 13:00:00,76.43,76.52,76.04,76.28,73887.0,76.43,76.52,76.04,76.28,73887.0
2020-11-04 13:30:00,76.32,76.8,76.25,76.71,113634.0,76.32,76.8,76.25,76.71,113634.0
2020-11-04 14:00:00,76.73,76.93,76.65,76.73,106042.0,76.73,76.93,76.65,76.73,106042.0
2020-11-04 14:30:00,76.74,76.87,76.6,76.6,116758.0,76.74,76.87,76.6,76.6,116758.0
2020-11-04 15:00:00,76.6,76.74,75.89,75.99,140298.0,76.6,76.74,75.89,75.99,140298.0
2020-11-04 15:30:00,76.0,76.43,75.92,75.99,388039.0,76.0,76.43,75.92,75.99,388039.0
2020-11-05 09:30:00,76.96,77.82,76.2,76.2,148201.0,76.96,77.82,76.2,76.2,148201.0
2020-11-05 10:00:00,76.24,78.0,76.14,77.89,223925.0,76.24,78.0,76.14,77.89,223925.0
2020-11-05 10:30:00,77.88,78.16,77.79,78.06,211707.0,77.88,78.16,77.79,78.06,211707.0
2020-11-05 11:00:00,78.06,78.17,77.23,77.86,105263.0,78.06,78.17,77.23,77.86,105263.0
2020-11-05 11:30:00,77.9,78.05,77.32,77.4,87294.0,77.9,78.05,77.32,77.4,87294.0
2020-11-05 12:00:00,77.42,77.7,77.22,77.35,150585.0,77.42,77.7,77.22,77.35,150585.0
2020-11-05 12:30:00,77.37,77.99,77.35,77.96,95094.0,77.37,77.99,77.35,77.96,95094.0
2020-11-05 13:00:00,77.98,78.27,77.96,78.09,101618.0,77.98,78.27,77.96,78.09,101618.0
2020-11-05 13:30:00,78.12,78.4,78.04,78.23,84997.0,78.12,78.4,78.04,78.23,84997.0
2020-11-05 14:00:00,78.25,78.44,78.02,78.15,101213.0,78.25,78.44,78.02,78.15,101213.0
2020-11-05 14:30:00,78.15,78.27,77.95,78.15,68205.0,78.15,78.27,77.95,78.15,68205.0
2020-11-05 15:00:00,78.15,78.23,77.9,78.09,210199.0,78.15,78.23,77.9,78.09,210199.0
2020-11-05 15:30:00,78.1,78.1,77.55,77.56,373553.0,78.1,78.1,77.55,77.56,373553.0
2020-11-06 09:30:00,77.69,78.2,77.16,77.74,277521.0,77.69,78.2,77.16,77.74,277521.0
2020-11-06 10:00:00,77.67,77.85,77.3,77.68,101137.0,77.67,77.85,77.3,77.68,101137.0
2020-11-06 10:30:00,77.67,77.85,77.49,77.59,64390.0,77.67,77.85,77.49,77.59,64390.0
2020-11-06 11:00:00,77.6,78.37,77.6,78.12,113766.0,77.6,78.37,77.6,78.12,113766.0
2020-11-06 11:30:00,78.12,78.29,77.89,78.09,66573.0,78.12,78.29,77.89,78.09,66573.0
2020-11-06 12:00:00,78.03,78.12,77.71,77.75,66321.0,78.03,78.12,77.71,77.75,66321.0
2020-11-06 12:30:00,77.75,77.82,77.54,77.61,54368.0,77.75,77.82,77.54,77.61,54368.0
2020-11-06 13:00:00,77.63,77.77,77.48,77.58,119176.0,77.63,77.77,77.48,77.58,119176.0
2020-11-06 13:30:00,77.57,78.0,77.53,77.97,106441.0,77.57,78.0,77.53,77.97,106441.0
2020-11-06 14:00:00,77.98,78.49,77.92,78.45,78584.0,77.98,78.49,77.92,78.45,78584.0
2020-11-06 14:30:00,78.46,78.51,78.14,78.2,62643.0,78.46,78.51,78.14,78.2,62643.0
2020-11-06 15:00:00,78.22,78.24,77.95,78.17,104381.0,78.22,78.24,77.95,78.17,104381.0
2020-11-06 15:30:00,78.13,78.42,77.88,78.02,258947.0,78.13,78.42,77.88,78.02,258947.0
2020-11-09 09:30:00,82.0,84.78,81.59,83.32,514959.0,82.0,84.78,81.59,83.32,514959.0
2020-11-09 10:00:00,83.23,84.15,83.06,83.8,297009.0,83.23,84.15,83.06,83.8,297009.0
2020-11-09 10:30:00,83.8,84.03,83.16,84.01,171002.0,83.8,84.03,83.16,84.01,171002.0
2020-11-09 11:00:00,84.0,84.37,83.54,84.02,158286.0,84.0,84.37,83.54,84.02,158286.0
2020-11-09 11:30:00,83.98,84.18,83.49,83.95,106225.0,83.98,84.18,83.49,83.95,106225.0
2020-11-09 12:00:00,84.0,84.86,83.95,84.69,85067.0,84.0,84.86,83.95,84.69,85067.0
2020-11-09 12:30:00,84.69,85.09,84.63,85.07,158282.0,84.69,85.09,84.63,85.07,158282.0
2020-11-09 13:00:00,85.08,85.4,84.89,85.37,145604.0,85.08,85.4,84.89,85.37,145604.0
2020-11-09 13:30:00,85.38,85.65,85.36,85.6,127056.0,85.38,85.65,85.36,85.6,127056.0
2020-11-09 14:00:00,85.58,85.68,85.17,85.42,143029.0,85.58,85.68,85.17,85.42,143029.0
2020-11-09 14:30:00,85.44,85.78,85.33,85.66,155453.0,85.44,85.78,85.33,85.66,155453.0
2020-11-09 15:00:00,85.66,85.83,84.69,84.84,213079.0,85.66,85.83,84.69,84.84,213079.0
2020-11-09 15:30:00,84.88,85.39,83.92,84.04,517205.0,84.88,85.39,83.92,84.04,517205.0
2020-11-10 09:30:00,83.7,83.96,81.82,82.08,292435.0,83.7,83.96,81.82,82.08,292435.0
2020-11-10 10:00:00,82.13,82.28,81.04,81.24,161150.0,82.13,82.28,81.04,81.24,161150.0
2020-11-10 10:30:00,81.24,81.7,81.03,81.2,130302.0,81.24,81.7,81.03,81.2,130302.0
2020-11-10 11:00:00,81.12,82.03,81.03,81.88,117754.0,81.12,82.03,81.03,81.88,117754.0
2020-11-10 11:30:00,81.9,82.3,81.52,82.29,149511.0,81.9,82.3,81.52,82.29,149511.0
2020-11-10 12:00:00,82.23,82.5,82.06,82.27,118940.0,82.23,82.5,82.06,82.27,118940.0
2020-11-10 12:30:00,82.28,82.84,82.15,82.17,113985.0,82.28,82.84,82.15,82.17,113985.0
2020-11-10 13:00:00,82.17,82.32,81.48,81.52,80242.0,82.17,82.32,81.48,81.52,80242.0
2020-11-10 13:30:00,81.49,81.8,81.17,81.74,163972.0,81.49,81.8,81.17,81.74,163972.0
2020-11-10 14:00:00,81.77,81.79,81.12,81.16,109091.0,81.77,81.79,81.12,81.16,109091.0
2020-11-10 14:30:00,81.22,81.63,81.18,81.38,153409.0,81.22,81.63,81.18,81.38,153409.0
2020-11-10 15:00:00,81.36,81.6,81.25,81.52,149850.0,81.36,81.6,81.25,81.52,149850.0
2020-11-10 15:30:00,81.51,81.64,81.0,81.22,452478.0,81.51,81.64,81.0,81.22,452478.0
2020-11-11 09:30:00,81.76,81.76,80.24,80.31,130184.0,81.76,81.76,80.24,80.31,130184.0
2020-11-11 10:00:00,80.37,80.73,79.98,80.25,206792.0,80.37,80.73,79.98,80.25,206792.0
2020-11-11 10:30:00,80.25,80.76,79.92,80.54,415478.0,80.25,80.76,79.92,80.54,415478.0
2020-11-11 11:00:00,80.62,80.89,80.19,80.69,53880.0,80.62,80.89,80.19,80.69,53880.0
2020-11-11 11:30:00,80.67,80.79,80.46,80.58,65757.0,80.67,80.79,80.46,80.58,65757.0
2020-11-11 12:00:00,80.56,80.68,80.4,80.66,51036.0,80.56,80.68,80.4,80.66,51036.0
2020-11-11 12:30:00,80.67,80.68,80.49,80.55,59748.0,80.67,80.68,80.49,80.55,59748.0
2020-11-11 13:00:00,80.55,80.66,80.48,80.55,44703.0,80.55,80.66,80.48,80.55,44703.0
2020-11-11 13:30:00,80.54,80.56,79.99,80.02,57450.0,80.54,80.56,79.99,80.02,57450.0
2020-11-11 14:00:00,80.02,80.11,79.84,79.85,83705.0,80.02,80.11,79.84,79.85,83705.0
2020-11-11 14:30:00,79.87,80.03,79.21,79.52,138148.0,79.87,80.03,79.21,79.52,138148.0
2020-11-11 15:00:00,79.52,79.99,79.52,79.78,93950.0,79.52,79.99,79.52,79.78,93950.0
2020-11-11 15:30:00,79.76,80.3,79.67,80.01,228146.0,79.76,80.3,79.67,80.01,228146.0
2020-11-12 09:30:00,79.38,80.01,78.34,79.81,184192.0,79.38,80.01,78.34,79.81,184192.0
2020-11-12 10:00:00,79.81,80.35,79.77,80.11,98194.0,79.81,80.35,79.77,80.11,98194.0
2020-11-12 10:30:00,80.09,80.6,80.05,80.38,140001.0,80.09,80.6,80.05,80.38,140001.0
2020-11-12 11:00:00,80.4,80.55,80.02,80.29,117720.0,80.4,80.55,80.02,80.29,117720.0
2020-11-12 11:30:00,80.31,80.31,80.05,80.17,79236.0,80.31,80.31,80.05,80.17,79236.0
2020-11-12 12:00:00,80.18,80.21,79.96,80.02,87152.0,80.18,80.21,79.96,80.02,87152.0
2020-11-12 12:30:00,80.0,80.1,79.69,79.86,91543.0,80.0,80.1,79.69,79.86,91543.0
2020-11-12 13:00:00,79.88,79.89,79.42,79.59,85833.0,79.88,79.89,79.42,79.59,85833.0
2020-11-12 13:30:00,79.56,79.95,79.48,79.94,70636.0,79.56,79.95,79.48,79.94,70636.0
2020-11-12 14:00:00,79.94,80.09,79.76,79.87,114627.0,79.94,80.09,79.76,79.87,114627.0
2020-11-12 14:30:00,79.86,80.01,79.72,79.89,92343.0,79.86,80.01,79.72,79.89,92343.0
2020-11-12 15:00:00,79.87,80.0,79.68,79.91,118020.0,79.87,80.0,79.68,79.91,118020.0
2020-11-12 15:30:00,79.9,80.38,79.78,80.32,386115.0,79.9,80.38,79.78,80.32,386115.0
2020-11-13 09:30:00,80.34,81.58,79.89,81.37,158886.0,80.34,81.58,79.89,81.37,158886.0
2020-11-13 10:00:00,81.38,81.46,80.79,80.94,146445.0,81.38,81.46,80.79,80.94,146445.0
2020-11-13 10:30:00,80.95,81.1,80.73,80.89,109967.0,80.95,81.1,80.73,80.89,109967.0
2020-11-13 11:00:00,80.98,81.41,80.94,81.21,63704.0,80.98,81.41,80.94,81.21,63704.0
2020-11-13 11:30:00,81.23,81.33,81.08,81.15,37337.0,81.23,81.33,81.08,81.15,37337.0
2020-11-13 12:00:00,81.16,81.27,81.06,81.17,45296.0,81.16,81.27,81.06,81.17,45296.0
2020-11-13 12:30:00,81.18,81.52,81.11,81.48,128621.0,81.18,81.52,81.11,81.48,128621.0
2020-11-13 13:00:00,81.48,81.78,81.47,81.68,111315.0,81.48,81.78,81.47,81.68,111315.0
2020-11-13 13:30:00,81.67,81.74,81.52,81.69,66235.0,81.67,81.74,81.52,81.69,66235.0
2020-11-13 14:00:00,81.71,81.97,81.61,81.79,77233.0,81.71,81.97,81.61,81.79,77233.0
2020-11-13 14:30:00,81.81,81.89,81.61,81.85,112499.0,81.81,81.89,81.61,81.85,112499.0
2020-11-13 15:00:00,81.85,81.95,81.71,81.81,82801.0,81.85,81.95,81.71,81.81,82801.0
2020-11-13 15:30:00,81.8,82.28,81.76,81.79,312446.0,81.8,82.28,81.76,81.79,312446.0
2020-11-16 09:30:00,82.9,83.2,81.13,81.44,254422.0,82.9,83.2,81.13,81.44,254422.0
2020-11-16 10:00:00,81.45,81.92,81.2,81.92,76265.0,81.45,81.92,81.2,81.92,76265.0
2020-11-16 10:30:00,81.98,82.23,81.82,82.05,74010.0,81.98,82.23,81.82,82.05,74010.0
2020-11-16 11:00:00,82.07,82.68,82.07,82.43,72935.0,82.07,82.68,82.07,82.43,72935.0
2020-11-16 11:30:00,82.41,82.43,81.77,81.78,63677.0,82.41,82.43,81.77,81.78,63677.0
2020-11-16 12:00:00,81.78,81.85,81.31,81.45,60599.0,81.78,81.85,81.31,81.45,60599.0
2020-11-16 12:30:00,81.45,81.63,81.35,81.59,50906.0,81.45,81.63,81.35,81.59,50906.0
2020-11-16 13:00:00,81.58,81.79,81.45,81.67,58365.0,81.58,81.79,81.45,81.67,58365.0
2020-11-16 13:30:00,81.65,81.9,81.53,81.85,50766.0,81.65,81.9,81.53,81.85,50766.0
2020-11-16 14:00:00,81.84,81.96,81.55,81.96,60290.0,81.84,81.96,81.55,81.96,60290.0
2020-11-16 14:30:00,81.96,82.17,81.95,82.0,67833.0,81.96,82.17,81.95,82.0,67833.0
2020-11-16 15:00:00,82.0,82.02,81.79,81.86,70303.0,82.0,82.02,81.79,81.86,70303.0
2020-11-16 15:30:00,81.84,82.21,81.8,82.21,243641.0,81.84,82.21,81.8,82.21,243641.0
2020-11-17 09:30:00,85.26,88.0,83.89,84.97,1466174.0,85.26,88.0,83.89,84.97,1466174.0
2020-11-17 10:00:00,85.03,85.6,84.17,84.76,473540.0,85.03,85.6,84.17,84.76,473540.0
2020-11-17 10:30:00,84.73,85.45,84.36,85.45,213917.0,84.73,85.45,84.36,85.45,213917.0
2020-11-17 11:00:00,85.41,85.62,85.09,85.23,257419.0,85.41,85.62,85.09,85.23,257419.0
2020-11-17 11:30:00,85.22,85.35,84.88,84.99,157136.0,85.22,85.35,84.88,84.99,157136.0
2020-11-17 12:00:00,84.99,85.31,84.7,85.0,128891.0,84.99,85.31,84.7,85.0,128891.0
2020-11-17 12:30:00,84.99,85.01,84.77,84.92,86668.0,84.99,85.01,84.77,84.92,86668.0
2020-11-17 13:00:00,84.93,85.34,84.82,85.26,117793.0,84.93,85.34,84.82,85.26,117793.0
2020-11-17 13:30:00,85.24,85.34,85.11,85.27,109440.0,85.24,85.34,85.11,85.27,109440.0
2020-11-17 14:00:00,85.25,85.43,85.13,85.21,95872.0,85.25,85.43,85.13,85.21,95872.0
2020-11-17 14:30:00,85.25,85.42,85.11,85.34,111055.0,85.25,85.42,85.11,85.34,111055.0
2020-11-17 15:00:00,85.29,85.33,84.9,85.0,167266.0,85.29,85.33,84.9,85.0,167266.0
2020-11-17 15:30:00,85.0,85.26,84.71,85.18,494617.0,85.0,85.26,84.71,85.18,494617.0
2020-11-18 09:30:00,84.85,85.94,84.6,85.69,334313.0,84.85,85.94,84.6,85.69,334313.0
2020-11-18 10:00:00,85.74,86.14,85.6,85.83,186365.0,85.74,86.14,85.6,85.83,186365.0
2020-11-18 10:30:00,85.86,86.58,85.85,86.57,266867.0,85.86,86.58,85.85,86.57,266867.0
2020-11-18 11:00:00,86.57,87.24,86.53,86.9,514749.0,86.57,87.24,86.53,86.9,514749.0
2020-11-18 11:30:00,86.91,87.16,86.3,86.67,345863.0,86.91,87.16,86.3,86.67,345863.0
2020-11-18 12:00:00,86.67,87.16,86.42,86.54,569038.0,86.67,87.16,86.42,86.54,569038.0
2020-11-18 12:30:00,86.57,86.72,85.85,85.93,210136.0,86.57,86.72,85.85,85.93,210136.0
2020-11-18 13:00:00,85.97,86.36,85.88,86.08,195229.0,85.97,86.36,85.88,86.08,195229.0
2020-11-18 13:30:00,86.08,86.13,85.85,86.02,73303.0,86.08,86.13,85.85,86.02,73303.0
2020-11-18 14:00:00,86.0,86.34,85.97,86.03,151844.0,86.0,86.34,85.97,86.03,151844.0
2020-11-18 14:30:00,86.03,86.36,85.73,86.14,177920.0,86.03,86.36,85.73,86.14,177920.0
2020-11-18 15:00:00,86.18,86.34,85.72,85.74,143105.0,86.18,86.34,85.72,85.74,143105.0
2020-11-18 15:30:00,85.76,85.83,85.18,85.25,389113.0,85.76,85.83,85.18,85.25,389113.0
2020-11-19 09:30:00,84.45,85.26,84.33,85.08,240143.0,84.45,85.26,84.33,85.08,240143.0
2020-11-19 10:00:00,85.07,85.21,84.16,84.19,136363.0,85.07,85.21,84.16,84.19,136363.0
2020-11-19 10:30:00,84.21,85.02,84.07,84.86,102067.0,84.21,85.02,84.07,84.86,102067.0
2020-11-19 11:00:00,84.81,84.84,84.28,84.44,74097.0,84.81,84.84,84.28,84.44,74097.0
2020-11-19 11:30:00,84.41,84.96,84.12,84.95,118396.0,84.41,84.96,84.12,84.95,118396.0
2020-11-19 12:00:00,84.95,84.96,84.5,84.56,53761.0,84.95,84.96,84.5,84.56,53761.0
2020-11-19 12:30:00,84.53,84.76,84.49,84.58,122614.0,84.53,84.76,84.49,84.58,122614.0
2020-11-19 13:00:00,84.58,84.79,84.52,84.66,74286.0,84.58,84.79,84.52,84.66,74286.0
2020-11-19 13:30:00,84.65,84.87,84.58,84.78,83899.0,84.65,84.87,84.58,84.78,83899.0
2020-11-19 14:00:00,84.75,85.2,84.71,85.11,42294.0,84.75,85.2,84.71,85.11,42294.0
2020-11-19 14:30:00,85.11,85.55,85.08,85.29,50597.0,85.11,85.55,85.08,85.29,50597.0
2020-11-19 15:00:00,85.31,85.45,85.14,85.18,81805.0,85.31,85.45,85.14,85.18,81805.0
2020-11-19 15:30:00,85.19,85.46,85.04,85.3,289161.0,85.19,85.46,85.04,85.3,289161.0
2020-11-20 09:30:00,85.03,85.39,84.47,84.8,245191.0,85.03,85.39,84.47,84.8,245191.0
2020-11-20 10:00:00,84.75,84.86,84.55,84.72,152009.0,84.75,84.86,84.55,84.72,152009.0
2020-11-20 10:30:00,84.71,84.71,84.36,84.53,271332.0,84.71,84.71,84.36,84.53,271332.0
2020-11-20 11:00:00,84.53,84.91,84.47,84.75,136340.0,84.53,84.91,84.47,84.75,136340.0
2020-11-20 11:30:00,84.74,85.11,84.5,84.6,92909.0,84.74,85.11,84.5,84.6,92909.0
2020-11-20 12:00:00,84.61,84.84,84.53,84.68,71140.0,84.61,84.84,84.53,84.68,71140.0
2020-11-20 12:30:00,84.65,84.75,84.58,84.6,54381.0,84.65,84.75,84.58,84.6,54381.0
2020-11-20 13:00:00,84.6,84.64,84.42,84.58,115134.0,84.6,84.64,84.42,84.58,115134.0
2020-11-20 13:30:00,84.53,84.78,84.47,84.58,82804.0,84.53,84.78,84.47,84.58,82804.0
2020-11-20 14:00:00,84.56,84.76,84.45,84.69,191090.0,84.56,84.76,84.45,84.69,191090.0
2020-11-20 14:30:00,84.67,84.75,84.49,84.71,55122.0,84.67,84.75,84.49,84.71,55122.0
2020-11-20 15:00:00,84.68,84.71,84.46,84.56,102894.0,84.68,84.71,84.46,84.56,102894.0
2020-11-20 15:30:00,84.55,84.99,84.48,84.57,389411.0,84.55,84.99,84.48,84.57,389411.0
2020-11-23 09:30:00,85.07,85.81,84.58,85.06,133147.0,85.07,85.81,84.58,85.06,133147.0
2020-11-23 10:00:00,85.1,85.15,84.11,84.14,72650.0,85.1,85.15,84.11,84.14,72650.0
2020-11-23 10:30:00,84.1,84.78,84.03,84.71,42492.0,84.1,84.78,84.03,84.71,42492.0
2020-11-23 11:00:00,84.7,84.97,84.09,84.42,85979.0,84.7,84.97,84.09,84.42,85979.0
2020-11-23 11:30:00,84.4,84.42,84.14,84.37,62196.0,84.4,84.42,84.14,84.37,62196.0
2020-11-23 12:00:00,84.34,84.5,84.14,84.4,49466.0,84.34,84.5,84.14,84.4,49466.0
2020-11-23 12:30:00,84.4,84.44,84.07,84.08,38632.0,84.4,84.44,84.07,84.08,38632.0
2020-11-23 13:00:00,84.08,84.22,83.86,83.92,54195.0,84.08,84.22,83.86,83.92,54195.0
2020-11-23 13:30:00,83.9,84.16,83.86,84.16,56036.0,83.9,84.16,83.86,84.16,56036.0
2020-11-23 14:00:00,84.16,84.17,83.92,83.99,28723.0,84.16,84.17,83.92,83.99,28723.0
2020-11-23 14:30:00,84.01,84.64,83.97,84.64,88688.0,84.01,84.64,83.97,84.64,88688.0
2020-11-23 15:00:00,84.65,84.75,84.58,84.7,74922.0,84.65,84.75,84.58,84.7,74922.0
2020-11-23 15:30:00,84.7,84.82,84.5,84.72,252309.0,84.7,84.82,84.5,84.72,252309.0
2020-11-24 09:30:00,85.5,85.95,85.01,85.22,158212.0,85.5,85.95,85.01,85.22,158212.0
2020-11-24 10:00:00,85.18,85.71,85.01,85.62,101508.0,85.18,85.71,85.01,85.62,101508.0
2020-11-24 10:30:00,85.63,85.93,85.56,85.69,89035.0,85.63,85.93,85.56,85.69,89035.0
2020-11-24 11:00:00,85.69,85.97,85.51,85.86,85996.0,85.69,85.97,85.51,85.86,85996.0
2020-11-24 11:30:00,85.87,86.15,85.75,85.94,72601.0,85.87,86.15,85.75,85.94,72601.0
2020-11-24 12:00:00,85.97,86.01,85.6,85.74,64207.0,85.97,86.01,85.6,85.74,64207.0
2020-11-24 12:30:00,85.77,85.79,85.5,85.6,47261.0,85.77,85.79,85.5,85.6,47261.0
2020-11-24 13:00:00,85.55,85.58,85.24,85.28,41379.0,85.55,85.58,85.24,85.28,41379.0
2020-11-24 13:30:00,85.31,86.0,85.31,85.73,84993.0,85.31,86.0,85.31,85.73,84993.0
2020-11-24 14:00:00,85.73,85.87,85.57,85.79,53298.0,85.73,85.87,85.57,85.79,53298.0
2020-11-24 14:30:00,85.8,85.98,85.6,85.69,60079.0,85.8,85.98,85.6,85.69,60079.0
2020-11-24 15:00:00,85.67,85.77,85.55,85.64,72084.0,85.67,85.77,85.55,85.64,72084.0
2020-11-24 15:30:00,85.64,85.7,85.34,85.61,233925.0,85.64,85.7,85.34,85.61,233925.0
2020-11-25 09:30:00,85.27,85.54,84.62,84.76,116498.0,85.27,85.54,84.62,84.76,116498.0
2020-11-25 10:00:00,84.72,84.84,84.4,84.64,73934.0,84.72,84.84,84.4,84.64,73934.0
2020-11-25 10:30:00,84.64,84.7,84.09,84.1,89396.0,84.64,84.7,84.09,84.1,89396.0
2020-11-25 11:00:00,84.11,84.43,83.83,84.32,163828.0,84.11,84.43,83.83,84.32,163828.0
2020-11-25 11:30:00,84.29,84.37,83.98,84.03,89415.0,84.29,84.37,83.98,84.03,89415.0
2020-11-25 12:00:00,84.07,84.31,83.93,83.93,52408.0,84.07,84.31,83.93,83.93,52408.0
2020-11-25 12:30:00,83.97,84.29,83.96,84.1,46264.0,83.97,84.29,83.96,84.1,46264.0
2020-11-25 13:00:00,84.1,84.24,83.98,84.13,47577.0,84.1,84.24,83.98,84.13,47577.0
2020-11-25 13:30:00,84.09,84.39,84.0,84.33,71283.0,84.09,84.39,84.0,84.33,71283.0
2020-11-25 14:00:00,84.36,84.48,84.13,84.34,52085.0,84.36,84.48,84.13,84.34,52085.0
2020-11-25 14:30:00,84.31,84.34,84.07,84.25,67566.0,84.31,84.34,84.07,84.25,67566.0
2020-11-25 15:00:00,84.24,84.28,84.01,84.1,70930.0,84.24,84.28,84.01,84.1,70930.0
2020-11-25 15:30:00,84.1,84.32,84.04,84.22,245364.0,84.1,84.32,84.04,84.22,245364.0
2020-11-27 09:30:00,84.87,85.1,83.83,84.83,171131.0,84.87,85.1,83.83,84.83,171131.0
2020-11-27 10:00:00,84.81,84.98,84.38,84.47,51042.0,84.81,84.98,84.38,84.47,51042.0
2020-11-27 10:30:00,84.43,85.16,84.39,85.09,65429.0,84.43,85.16,84.39,85.09,65429.0
2020-11-27 11:00:00,85.1,85.36,84.91,85.02,58458.0,85.1,85.36,84.91,85.02,58458.0
2020-11-27 11:30:00,85.02,85.06,84.73,84.84,44339.0,85.02,85.06,84.73,84.84,44339.0
2020-11-27 12:00:00,84.86,84.96,84.55,84.7,64244.0,84.86,84.96,84.55,84.7,64244.0
2020-11-27 12:30:00,84.68,85.26,84.68,85.23,103270.0,84.68,85.26,84.68,85.23,103270.0
2020-11-30 09:30:00,84.98,84.98,83.7,84.02,150235.0,84.98,84.98,83.7,84.02,150235.0
2020-11-30 10:00:00,84.01,84.31,83.45,84.04,142117.0,84.01,84.31,83.45,84.04,142117.0
2020-11-30 10:30:00,84.04,84.09,83.49,83.78,115188.0,84.04,84.09,83.49,83.78,115188.0
2020-11-30 11:00:00,83.74,83.98,83.37,83.76,126661.0,83.74,83.98,83.37,83.76,126661.0
2020-11-30 11:30:00,83.78,83.95,83.6,83.67,58139.0,83.78,83.95,83.6,83.67,58139.0
2020-11-30 12:00:00,83.67,83.94,83.59,83.9,82799.0,83.67,83.94,83.59,83.9,82799.0
2020-11-30 12:30:00,83.87,83.94,83.71,83.76,53954.0,83.87,83.94,83.71,83.76,53954.0
2020-11-30 13:00:00,83.75,83.82,83.63,83.78,63441.0,83.75,83.82,83.63,83.78,63441.0
2020-11-30 13:30:00,83.78,83.81,83.49,83.5,64425.0,83.78,83.81,83.49,83.5,64425.0
2020-11-30 14:00:00,83.49,83.57,83.31,83.54,97255.0,83.49,83.57,83.31,83.54,97255.0
2020-11-30 14:30:00,83.56,83.7,83.31,83.57,128510.0,83.56,83.7,83.31,83.57,128510.0
2020-11-30 15:00:00,83.56,83.59,83.12,83.23,131337.0,83.56,83.59,83.12,83.23,131337.0
2020-11-30 15:30:00,83.24,83.96,83.18,83.9,512951.0,83.24,83.96,83.18,83.9,512951.0
2020-12-01 09:30:00,84.56,84.93,83.56,83.83,155813.0,84.56,84.93,83.56,83.83,155813.0
2020-12-01 10:00:00,83.86,84.48,83.72,84.37,95500.0,83.86,84.48,83.72,84.37,95500.0
2020-12-01 10:30:00,84.42,84.42,83.68,83.73,103108.0,84.42,84.42,83.68,83.73,103108.0
2020-12-01 11:00:00,83.77,84.24,83.76,83.98,74294.0,83.77,84.24,83.76,83.98,74294.0
2020-12-01 11:30:00,84.01,84.17,83.87,83.91,67583.0,84.01,84.17,83.87,83.91,67583.0
2020-12-01 12:00:00,83.9,84.18,83.8,84.08,52896.0,83.9,84.18,83.8,84.08,52896.0
2020-12-01 12:30:00,84.1,84.32,84.02,84.24,69928.0,84.1,84.32,84.02,84.24,69928.0
2020-12-01 13:00:00,84.22,84.63,84.22,84.39,73888.0,84.22,84.63,84.22,84.39,73888.0
2020-12-01 13:30:00,84.39,84.64,84.19,84.22,74885.0,84.39,84.64,84.19,84.22,74885.0
2020-12-01 14:00:00,84.21,84.27,83.98,84.0,128528.0,84.21,84.27,83.98,84.0,128528.0
2020-12-01 14:30:00,83.99,84.28,83.91,84.07,68654.0,83.99,84.28,83.91,84.07,68654.0
2020-12-01 15:00:00,84.09,84.11,83.77,84.03,151251.0,84.09,84.11,83.77,84.03,151251.0
2020-12-01 15:30:00,84.03,84.04,83.57,83.9,269777.0,84.03,84.04,83.57,83.9,269777.0
2020-12-02 09:30:00,83.67,84.14,83.17,84.03,131777.0,83.67,84.14,83.17,84.03,131777.0
2020-12-02 10:00:00,84.06,84.51,83.86,84.35,63688.0,84.06,84.51,83.86,84.35,63688.0
2020-12-02 10:30:00,84.24,84.38,83.88,83.92,59932.0,84.24,84.38,83.88,83.92,59932.0
2020-12-02 11:00:00,83.93,84.4,83.93,84.07,74793.0,83.93,84.4,83.93,84.07,74793.0
2020-12-02 11:30:00,84.07,84.26,84.04,84.19,35159.0,84.07,84.26,84.04,84.19,35159.0
2020-12-02 12:00:00,84.21,84.49,84.1,84.44,36642.0,84.21,84.49,84.1,84.44,36642.0
2020-12-02 12:30:00,84.44,84.72,84.39,84.7,62443.0,84.44,84.72,84.39,84.7,62443.0
2020-12-02 13:00:00,84.72,84.8,84.39,84.4,36673.0,84.72,84.8,84.39,84.4,36673.0
2020-12-02 13:30:00,84.39,84.55,84.35,84.38,45884.0,84.39,84.55,84.35,84.38,45884.0
2020-12-02 14:00:00,84.41,84.61,84.26,84.59,35817.0,84.41,84.61,84.26,84.59,35817.0
2020-12-02 14:30:00,84.56,84.81,84.46,84.48,90655.0,84.56,84.81,84.46,84.48,90655.0
2020-12-02 15:00:00,84.46,84.67,84.32,84.39,84385.0,84.46,84.67,84.32,84.39,84385.0
2020-12-02 15:30:00,84.42,84.51,84.19,84.48,155746.0,84.42,84.51,84.19,84.48,155746.0
2020-12-03 09:30:00,83.99,84.72,83.87,84.72,104505.0,83.99,84.72,83.87,84.72,104505.0
2020-12-03 10:00:00,84.7,84.78,84.45,84.5,58544.0,84.7,84.78,84.45,84.5,58544.0
2020-12-03 10:30:00,84.45,84.56,84.15,84.16,57774.0,84.45,84.56,84.15,84.16,57774.0
2020-12-03 11:00:00,84.15,84.65,84.14,84.6,62197.0,84.15,84.65,84.14,84.6,62197.0
2020-12-03 11:30:00,84.58,84.6,84.28,84.42,45327.0,84.58,84.6,84.28,84.42,45327.0
2020-12-03 12:00:00,84.41,84.44,84.1,84.19,63605.0,84.41,84.44,84.1,84.19,63605.0
2020-12-03 12:30:00,84.2,84.29,83.98,84.05,59668.0,84.2,84.29,83.98,84.05,59668.0
2020-12-03 13:00:00,84.03,84.03,83.71,83.87,62828.0,84.03,84.03,83.71,83.87,62828.0
2020-12-03 13:30:00,83.87,83.97,83.75,83.83,54946.0,83.87,83.97,83.75,83.83,54946.0
2020-12-03 14:00:00,83.81,83.89,83.66,83.85,79795.0,83.81,83.89,83.66,83.85,79795.0
2020-12-03 14:30:00,83.86,83.86,83.66,83.74,59539.0,83.86,83.86,83.66,83.74,59539.0
2020-12-03 15:00:00,83.74,84.34,83.7,84.32,83449.0,83.74,84.34,83.7,84.32,83449.0
2020-12-03 15:30:00,84.33,84.36,83.38,83.58,202364.0,84.33,84.36,83.38,83.58,202364.0
2020-12-04 09:30:00,84.23,85.0,83.71,84.77,107423.0,84.23,85.0,83.71,84.77,107423.0
2020-12-04 10:00:00,84.74,85.68,84.74,85.44,95951.0,84.74,85.68,84.74,85.44,95951.0
2020-12-04 10:30:00,85.44,85.53,85.29,85.53,60158.0,85.44,85.53,85.29,85.53,60158.0
2020-12-04 11:00:00,85.55,85.56,85.1,85.13,67050.0,85.55,85.56,85.1,85.13,67050.0
2020-12-04 11:30:00,85.15,85.44,85.11,85.34,45184.0,85.15,85.44,85.11,85.34,45184.0
2020-12-04 12:00:00,85.34,85.38,85.1,85.19,38984.0,85.34,85.38,85.1,85.19,38984.0
2020-12-04 12:30:00,85.2,85.51,85.17,85.27,39491.0,85.2,85.51,85.17,85.27,39491.0
2020-12-04 13:00:00,85.27,85.45,85.15,85.27,49117.0,85.27,85.45,85.15,85.27,49117.0
2020-12-04 13:30:00,85.28,85.53,85.26,85.33,43299.0,85.28,85.53,85.26,85.33,43299.0
2020-12-04 14:00:00,85.34,85.96,85.28,85.74,132434.0,85.34,85.96,85.28,85.74,132434.0
2020-12-04 14:30:00,85.74,85.78,85.49,85.53,60447.0,85.74,85.78,85.49,85.53,60447.0
2020-12-04 15:00:00,85.58,85.65,85.32,85.35,86006.0,85.58,85.65,85.32,85.35,86006.0
2020-12-04 15:30:00,85.36,85.78,85.35,85.76,267644.0,85.36,85.78,85.35,85.76,267644.0
2020-12-07 09:30:00,85.7,86.3,85.14,86.24,165937.0,85.7,86.3,85.14,86.24,165937.0
2020-12-07 10:00:00,86.3,86.46,86.05,86.44,129426.0,86.3,86.46,86.05,86.44,129426.0
2020-12-07 10:30:00,86.45,86.48,86.24,86.44,61212.0,86.45,86.48,86.24,86.44,61212.0
2020-12-07 11:00:00,86.44,86.54,86.3,86.4,111275.0,86.44,86.54,86.3,86.4,111275.0
2020-12-07 11:30:00,86.41,86.45,86.34,86.34,60160.0,86.41,86.45,86.34,86.34,60160.0
2020-12-07 12:00:00,86.32,86.49,86.24,86.38,55627.0,86.32,86.49,86.24,86.38,55627.0
2020-12-07 12:30:00,86.34,86.38,86.19,86.25,62495.0,86.34,86.38,86.19,86.25,62495.0
2020-12-07 13:00:00,86.23,86.38,86.1,86.28,168513.0,86.23,86.38,86.1,86.28,168513.0
2020-12-07 13:30:00,86.28,86.47,86.21,86.4,56975.0,86.28,86.47,86.21,86.4,56975.0
2020-12-07 14:00:00,86.42,86.42,86.21,86.28,85359.0,86.42,86.42,86.21,86.28,85359.0
2020-12-07 14:30:00,86.28,86.4,86.23,86.26,79116.0,86.28,86.4,86.23,86.26,79116.0
2020-12-07 15:00:00,86.27,86.31,85.95,86.21,171101.0,86.27,86.31,85.95,86.21,171101.0
2020-12-07 15:30:00,86.2,86.23,85.74,86.07,378810.0,86.2,86.23,85.74,86.07,378810.0
2020-12-08 09:30:00,85.97,86.07,84.73,84.74,150537.0,85.97,86.07,84.73,84.74,150537.0
2020-12-08 10:00:00,84.79,84.94,84.42,84.54,112814.0,84.79,84.94,84.42,84.54,112814.0
2020-12-08 10:30:00,84.51,84.69,84.32,84.51,130096.0,84.51,84.69,84.32,84.51,130096.0
2020-12-08 11:00:00,84.51,84.77,84.48,84.75,111673.0,84.51,84.77,84.48,84.75,111673.0
2020-12-08 11:30:00,84.75,85.06,84.53,84.8,50871.0,84.75,85.06,84.53,84.8,50871.0
2020-12-08 12:00:00,84.8,84.84,84.45,84.56,58117.0,84.8,84.84,84.45,84.56,58117.0
2020-12-08 12:30:00,84.55,84.62,84.46,84.48,82629.0,84.55,84.62,84.46,84.48,82629.0
2020-12-08 13:00:00,84.45,84.71,84.45,84.69,86909.0,84.45,84.71,84.45,84.69,86909.0
2020-12-08 13:30:00,84.69,85.08,84.68,84.71,47264.0,84.69,85.08,84.68,84.71,47264.0
2020-12-08 14:00:00,84.69,84.93,84.57,84.89,54979.0,84.69,84.93,84.57,84.89,54979.0
2020-12-08 14:30:00,84.9,84.97,84.82,84.89,67879.0,84.9,84.97,84.82,84.89,67879.0
2020-12-08 15:00:00,84.87,85.17,84.85,85.16,76573.0,84.87,85.17,84.85,85.16,76573.0
2020-12-08 15:30:00,85.15,85.45,85.04,85.37,253844.0,85.15,85.45,85.04,85.37,253844.0
2020-12-09 09:30:00,85.67,86.0,84.67,84.73,167120.0,85.67,86.0,84.67,84.73,167120.0
2020-12-09 10:00:00,84.77,85.0,83.9,84.44,203228.0,84.77,85.0,83.9,84.44,203228.0
2020-12-09 10:30:00,84.39,84.69,84.2,84.64,96389.0,84.39,84.69,84.2,84.64,96389.0
2020-12-09 11:00:00,84.78,84.85,84.43,84.78,60001.0,84.78,84.85,84.43,84.78,60001.0
2020-12-09 11:30:00,84.78,85.14,84.7,84.91,33089.0,84.78,85.14,84.7,84.91,33089.0
2020-12-09 12:00:00,84.88,85.13,84.81,84.91,42672.0,84.88,85.13,84.81,84.91,42672.0
2020-12-09 12:30:00,84.88,85.06,84.8,84.99,58437.0,84.88,85.06,84.8,84.99,58437.0
2020-12-09 13:00:00,84.97,85.01,84.65,84.72,50695.0,84.97,85.01,84.65,84.72,50695.0
2020-12-09 13:30:00,84.71,84.88,84.6,84.67,87043.0,84.71,84.88,84.6,84.67,87043.0
2020-12-09 14:00:00,84.71,85.14,84.68,85.09,60154.0,84.71,85.14,84.68,85.09,60154.0
2020-12-09 14:30:00,85.11,85.13,84.77,84.83,68678.0,85.11,85.13,84.77,84.83,68678.0
2020-12-09 15:00:00,84.83,85.0,84.46,84.73,93034.0,84.83,85.0,84.46,84.73,93034.0
2020-12-09 15:30:00,84.72,85.22,84.6,85.02,412441.0,84.72,85.22,84.6,85.02,412441.0
2020-12-10 09:30:00,85.03,87.61,84.82,87.58,387927.0,85.03,87.61,84.82,87.58,387927.0
2020-12-10 10:00:00,87.53,87.77,87.3,87.37,392033.0,87.53,87.77,87.3,87.37,392033.0
2020-12-10 10:30:00,87.35,87.35,86.75,86.83,181851.0,87.35,87.35,86.75,86.83,181851.0
2020-12-10 11:00:00,86.8,87.54,86.77,87.37,96043.0,86.8,87.54,86.77,87.37,96043.0
2020-12-10 11:30:00,87.37,87.64,87.27,87.4,63661.0,87.37,87.64,87.27,87.4,63661.0
2020-12-10 12:00:00,87.4,87.55,87.28,87.3,70877.0,87.4,87.55,87.28,87.3,70877.0
2020-12-10 12:30:00,87.28,87.35,86.98,87.24,48826.0,87.28,87.35,86.98,87.24,48826.0
2020-12-10 13:00:00,87.19,87.36,87.08,87.26,49791.0,87.19,87.36,87.08,87.26,49791.0
2020-12-10 13:30:00,87.29,87.3,86.95,87.02,49395.0,87.29,87.3,86.95,87.02,49395.0
2020-12-10 14:00:00,87.03,87.21,86.85,87.03,63550.0,87.03,87.21,86.85,87.03,63550.0
2020-12-10 14:30:00,87.03,87.14,86.78,86.85,54353.0,87.03,87.14,86.78,86.85,54353.0
2020-12-10 15:00:00,86.83,87.12,86.83,86.98,80998.0,86.83,87.12,86.83,86.98,80998.0
2020-12-10 15:30:00,86.98,87.08,86.69,86.71,258394.0,86.98,87.08,86.69,86.71,258394.0
2020-12-11 09:30:00,86.2,86.7,84.53,85.38,239106.0,86.2,86.7,84.53,85.38,239106.0
2020-12-11 10:00:00,85.31,85.31,84.2,84.47,117054.0,85.31,85.31,84.2,84.47,117054.0
2020-12-11 10:30:00,84.44,84.63,84.31,84.51,95036.0,84.44,84.63,84.31,84.51,95036.0
2020-12-11 11:00:00,84.53,84.62,84.06,84.06,90338.0,84.53,84.62,84.06,84.06,90338.0
2020-12-11 11:30:00,84.05,84.21,83.78,83.97,69016.0,84.05,84.21,83.78,83.97,69016.0
2020-12-11 12:00:00,83.97,84.12,83.65,83.83,69630.0,83.97,84.12,83.65,83.83,69630.0
2020-12-11 12:30:00,83.83,83.97,83.65,83.85,58436.0,83.83,83.97,83.65,83.85,58436.0
2020-12-11 13:00:00,83.83,84.18,83.74,84.17,54273.0,83.83,84.18,83.74,84.17,54273.0
2020-12-11 13:30:00,84.17,84.47,84.17,84.34,63134.0,84.17,84.47,84.17,84.34,63134.0
2020-12-11 14:00:00,84.34,84.39,84.19,84.38,54586.0,84.34,84.39,84.19,84.38,54586.0
2020-12-11 14:30:00,84.41,84.55,84.16,84.17,47434.0,84.41,84.55,84.16,84.17,47434.0
2020-12-11 15:00:00,84.18,84.49,84.09,84.28,68285.0,84.18,84.49,84.09,84.28,68285.0
2020-12-11 15:30:00,84.29,84.47,84.09,84.17,264989.0,84.29,84.47,84.09,84.17,264989.0
2020-12-14 09:30:00,84.53,85.8,84.06,84.82,170740.0,84.53,85.8,84.06,84.82,170740.0
2020-12-14 10:00:00,84.78,85.27,84.75,85.07,113850.0,84.78,85.27,84.75,85.07,113850.0
2020-12-14 10:30:00,85.07,85.34,84.87,85.22,91650.0,85.07,85.34,84.87,85.22,91650.0
2020-12-14 11:00:00,85.22,85.39,85.04,85.16,73691.0,85.22,85.39,85.04,85.16,73691.0
2020-12-14 11:30:00,85.16,85.24,84.64,84.69,86787.0,85.16,85.24,84.64,84.69,86787.0
2020-12-14 12:00:00,84.75,84.81,84.62,84.7,55893.0,84.75,84.81,84.62,84.7,55893.0
2020-12-14 12:30:00,84.69,84.78,84.57,84.74,50866.0,84.69,84.78,84.57,84.74,50866.0
2020-12-14 13:00:00,84.77,84.85,84.4,84.5,81812.0,84.77,84.85,84.4,84.5,81812.0
2020-12-14 13:30:00,84.49,84.56,84.28,84.31,63834.0,84.49,84.56,84.28,84.31,63834.0
2020-12-14 14:00:00,84.35,84.53,84.29,84.4,83873.0,84.35,84.53,84.29,84.4,83873.0
2020-12-14 14:30:00,84.38,84.51,84.22,84.48,113574.0,84.38,84.51,84.22,84.48,113574.0
2020-12-14 15:00:00,84.46,84.48,83.78,83.89,109615.0,84.46,84.48,83.78,83.89,109615.0
2020-12-14 15:30:00,83.86,83.86,83.51,83.56,319484.0,83.86,83.86,83.51,83.56,319484.0
2020-12-15 09:30:00,84.77,85.15,83.69,84.42,277224.0,84.77,85.15,83.69,84.42,277224.0
2020-12-15 10:00:00,84.46,84.65,84.09,84.31,135879.0,84.46,84.65,84.09,84.31,135879.0
2020-12-15 10:30:00,84.27,84.94,84.19,84.66,110844.0,84.27,84.94,84.19,84.66,110844.0
2020-12-15 11:00:00,84.61,84.95,84.38,84.38,91889.0,84.61,84.95,84.38,84.38,91889.0
2020-12-15 11:30:00,84.42,85.23,84.41,84.96,107458.0,84.42,85.23,84.41,84.96,107458.0
2020-12-15 12:00:00,84.94,85.48,84.92,85.17,101059.0,84.94,85.48,84.92,85.17,101059.0
2020-12-15 12:30:00,85.15,85.25,84.99,85.09,92617.0,85.15,85.25,84.99,85.09,92617.0
2020-12-15 13:00:00,85.09,85.48,85.06,85.2,161383.0,85.09,85.48,85.06,85.2,161383.0
2020-12-15 13:30:00,85.18,85.42,84.98,85.38,94727.0,85.18,85.42,84.98,85.38,94727.0
2020-12-15 14:00:00,85.37,85.45,85.19,85.22,65684.0,85.37,85.45,85.19,85.22,65684.0
2020-12-15 14:30:00,85.22,85.26,85.07,85.16,66869.0,85.22,85.26,85.07,85.16,66869.0
2020-12-15 15:00:00,85.17,85.44,85.02,85.05,109643.0,85.17,85.44,85.02,85.05,109643.0
2020-12-15 15:30:00,85.05,85.22,84.89,85.16,294557.0,85.05,85.22,84.89,85.16,294557.0
2020-12-16 09:30:00,83.88,84.71,83.72,84.35,145996.0,83.88,84.71,83.72,84.35,145996.0
2020-12-16 10:00:00,84.34,85.31,84.33,85.25,97743.0,84.34,85.31,84.33,85.25,97743.0
2020-12-16 10:30:00,85.2,85.62,84.92,85.5,37439.0,85.2,85.62,84.92,85.5,37439.0
2020-12-16 11:00:00,85.54,86.08,85.54,85.9,94277.0,85.54,86.08,85.54,85.9,94277.0
2020-12-16 11:30:00,85.85,85.94,85.41,85.45,50543.0,85.85,85.94,85.41,85.45,50543.0
2020-12-16 12:00:00,85.43,85.56,85.3,85.55,76593.0,85.43,85.56,85.3,85.55,76593.0
2020-12-16 12:30:00,85.53,85.8,85.4,85.8,37904.0,85.53,85.8,85.4,85.8,37904.0
2020-12-16 13:00:00,85.8,85.8,85.42,85.5,42104.0,85.8,85.8,85.42,85.5,42104.0
2020-12-16 13:30:00,85.47,85.58,85.36,85.4,55688.0,85.47,85.58,85.36,85.4,55688.0
2020-12-16 14:00:00,85.47,85.6,85.25,85.34,56630.0,85.47,85.6,85.25,85.34,56630.0
2020-12-16 14:30:00,85.34,85.63,85.27,85.55,54349.0,85.34,85.63,85.27,85.55,54349.0
2020-12-16 15:00:00,85.58,85.58,85.28,85.35,71775.0,85.58,85.58,85.28,85.35,71775.0
2020-12-16 15:30:00,85.35,85.43,85.03,85.09,217748.0,85.35,85.43,85.03,85.09,217748.0
2020-12-17 09:30:00,85.0,85.79,84.66,85.44,115169.0,85.0,85.79,84.66,85.44,115169.0
2020-12-17 10:00:00,85.45,85.94,85.44,85.6,70596.0,85.45,85.94,85.44,85.6,70596.0
2020-12-17 10:30:00,85.56,86.12,85.52,85.77,62718.0,85.56,86.12,85.52,85.77,62718.0
2020-12-17 11:00:00,85.81,86.24,85.77,86.17,46781.0,85.81,86.24,85.77,86.17,46781.0
2020-12-17 11:30:00,86.21,86.4,86.09,86.09,76029.0,86.21,86.4,86.09,86.09,76029.0
2020-12-17 12:00:00,86.12,86.17,85.54,85.59,59146.0,86.12,86.17,85.54,85.59,59146.0
2020-12-17 12:30:00,85.61,85.86,85.59,85.8,70241.0,85.61,85.86,85.59,85.8,70241.0
2020-12-17 13:00:00,85.77,85.97,85.62,85.86,39103.0,85.77,85.97,85.62,85.86,39103.0
2020-12-17 13:30:00,85.94,86.11,85.89,86.05,32723.0,85.94,86.11,85.89,86.05,32723.0
2020-12-17 14:00:00,86.07,86.14,85.93,86.12,58931.0,86.07,86.14,85.93,86.12,58931.0
2020-12-17 14:30:00,86.15,86.2,85.94,86.0,49291.0,86.15,86.2,85.94,86.0,49291.0
2020-12-17 15:00:00,86.02,86.11,85.87,86.11,61217.0,86.02,86.11,85.87,86.11,61217.0
2020-12-17 15:30:00,86.06,86.59,85.94,86.51,219976.0,86.06,86.59,85.94,86.51,219976.0
2020-12-18 09:30:00,86.44,86.99,85.85,86.41,525244.0,86.44,86.99,85.85,86.41,525244.0
2020-12-18 10:00:00,86.41,86.41,85.77,85.77,94228.0,86.41,86.41,85.77,85.77,94228.0
2020-12-18 10:30:00,85.84,86.28,85.81,86.23,72750.0,85.84,86.28,85.81,86.23,72750.0
2020-12-18 11:00:00,86.25,86.48,86.04,86.2,77544.0,86.25,86.48,86.04,86.2,77544.0
2020-12-18 11:30:00,86.2,86.47,86.14,86.41,35199.0,86.2,86.47,86.14,86.41,35199.0
2020-12-18 12:00:00,86.42,86.71,86.33,86.64,46122.0,86.42,86.71,86.33,86.64,46122.0
2020-12-18 12:30:00,86.63,86.78,86.48,86.62,62821.0,86.63,86.78,86.48,86.62,62821.0
2020-12-18 13:00:00,86.6,86.66,86.47,86.63,39376.0,86.6,86.66,86.47,86.63,39376.0
2020-12-18 13:30:00,86.59,86.66,86.52,86.6,43052.0,86.59,86.66,86.52,86.6,43052.0
2020-12-18 14:00:00,86.58,86.58,86.32,86.48,54351.0,86.58,86.58,86.32,86.48,54351.0
2020-12-18 14:30:00,86.46,86.55,85.97,86.06,98326.0,86.46,86.55,85.97,86.06,98326.0
2020-12-18 15:00:00,86.09,86.25,85.9,85.98,111610.0,86.09,86.25,85.9,85.98,111610.0
2020-12-18 15:30:00,86.0,87.2,85.9,86.79,647467.0,86.0,87.2,85.9,86.79,647467.0
2020-12-21 09:30:00,85.28,85.34,84.0,84.15,176288.0,85.28,85.34,84.0,84.15,176288.0
2020-12-21 10:00:00,84.07,84.09,83.21,83.48,159637.0,84.07,84.09,83.21,83.48,159637.0
2020-12-21 10:30:00,83.46,83.76,83.29,83.61,129420.0,83.46,83.76,83.29,83.61,129420.0
2020-12-21 11:00:00,83.61,84.72,83.59,84.5,99218.0,83.61,84.72,83.59,84.5,99218.0
2020-12-21 11:30:00,84.5,84.87,84.36,84.76,59921.0,84.5,84.87,84.36,84.76,59921.0
2020-12-21 12:00:00,84.75,85.21,84.74,85.21,268658.0,84.75,85.21,84.74,85.21,268658.0
2020-12-21 12:30:00,85.16,85.5,85.09,85.49,36792.0,85.16,85.5,85.09,85.49,36792.0
2020-12-21 13:00:00,85.46,85.55,85.17,85.33,39358.0,85.46,85.55,85.17,85.33,39358.0
2020-12-21 13:30:00,85.3,85.53,85.2,85.47,46541.0,85.3,85.53,85.2,85.47,46541.0
2020-12-21 14:00:00,85.5,85.67,85.34,85.61,48633.0,85.5,85.67,85.34,85.61,48633.0
2020-12-21 14:30:00,85.59,85.73,85.47,85.55,57965.0,85.59,85.73,85.47,85.55,57965.0
2020-12-21 15:00:00,85.57,85.73,85.44,85.56,71146.0,85.57,85.73,85.44,85.56,71146.0
2020-12-21 15:30:00,85.54,85.75,85.36,85.61,187351.0,85.54,85.75,85.36,85.61,187351.0
2020-12-22 09:30:00,85.79,86.85,85.28,86.52,82380.0,85.79,86.85,85.28,86.52,82380.0
2020-12-22 10:00:00,86.45,87.41,86.11,87.41,107308.0,86.45,87.41,86.11,87.41,107308.0
2020-12-22 10:30:00,87.39,87.78,87.18,87.58,137638.0,87.39,87.78,87.18,87.58,137638.0
2020-12-22 11:00:00,87.57,87.94,87.35,87.66,63757.0,87.57,87.94,87.35,87.66,63757.0
2020-12-22 11:30:00,87.72,87.94,87.54,87.76,70198.0,87.72,87.94,87.54,87.76,70198.0
2020-12-22 12:00:00,87.75,87.95,87.75,87.9,68739.0,87.75,87.95,87.75,87.9,68739.0
2020-12-22 12:30:00,87.9,88.33,87.69,88.13,143525.0,87.9,88.33,87.69,88.13,143525.0
2020-12-22 13:00:00,88.16,88.28,88.07,88.14,52225.0,88.16,88.28,88.07,88.14,52225.0
2020-12-22 13:30:00,88.15,88.44,88.07,88.36,65285.0,88.15,88.44,88.07,88.36,65285.0
2020-12-22 14:00:00,88.35,88.4,88.11,88.16,75728.0,88.35,88.4,88.11,88.16,75728.0
2020-12-22 14:30:00,88.18,88.21,87.81,87.9,60033.0,88.18,88.21,87.81,87.9,60033.0
2020-12-22 15:00:00,87.91,88.02,87.77,87.82,71693.0,87.91,88.02,87.77,87.82,71693.0
2020-12-22 15:30:00,87.8,88.14,87.58,87.98,312871.0,87.8,88.14,87.58,87.98,312871.0
2020-12-23 09:30:00,88.5,90.06,88.5,88.84,235567.0,88.5,90.06,88.5,88.84,235567.0
2020-12-23 10:00:00,88.85,89.25,88.6,88.68,84697.0,88.85,89.25,88.6,88.68,84697.0
2020-12-23 10:30:00,88.71,89.31,88.68,89.24,57938.0,88.71,89.31,88.68,89.24,57938.0
2020-12-23 11:00:00,89.19,89.49,89.07,89.41,97720.0,89.19,89.49,89.07,89.41,97720.0
2020-12-23 11:30:00,89.41,89.58,89.3,89.38,48423.0,89.41,89.58,89.3,89.38,48423.0
2020-12-23 12:00:00,89.39,89.74,89.36,89.46,55449.0,89.39,89.74,89.36,89.46,55449.0
2020-12-23 12:30:00,89.45,89.67,89.25,89.25,37227.0,89.45,89.67,89.25,89.25,37227.0
2020-12-23 13:00:00,89.25,89.27,89.05,89.12,28674.0,89.25,89.27,89.05,89.12,28674.0
2020-12-23 13:30:00,89.1,89.26,89.03,89.03,34984.0,89.1,89.26,89.03,89.03,34984.0
2020-12-23 14:00:00,89.05,89.09,88.72,88.72,37473.0,89.05,89.09,88.72,88.72,37473.0
2020-12-23 14:30:00,88.75,88.92,88.68,88.75,40591.0,88.75,88.92,88.68,88.75,40591.0
2020-12-23 15:00:00,88.76,88.78,88.59,88.59,36282.0,88.76,88.78,88.59,88.59,36282.0
2020-12-23 15:30:00,88.61,88.8,88.27,88.28,176098.0,88.61,88.8,88.27,88.28,176098.0
2020-12-24 09:30:00,88.52,88.92,88.26,88.75,56713.0,88.52,88.92,88.26,88.75,56713.0
2020-12-24 10:00:00,88.67,88.96,88.48,88.86,27055.0,88.67,88.96,88.48,88.86,27055.0
2020-12-24 10:30:00,88.87,88.99,88.72,88.79,32598.0,88.87,88.99,88.72,88.79,32598.0
2020-12-24 11:00:00,88.78,88.83,88.32,88.34,33780.0,88.78,88.83,88.32,88.34,33780.0
2020-12-24 11:30:00,88.34,88.54,88.15,88.43,32273.0,88.34,88.54,88.15,88.43,32273.0
2020-12-24 12:00:00,88.46,88.66,88.25,88.66,32901.0,88.46,88.66,88.25,88.66,32901.0
2020-12-24 12:30:00,88.66,88.83,88.52,88.65,56838.0,88.66,88.83,88.52,88.65,56838.0
2020-12-28 09:30:00,88.89,90.13,88.89,89.66,155092.0,88.89,90.13,88.89,89.66,155092.0
2020-12-28 10:00:00,89.55,89.95,89.43,89.87,91519.0,89.55,89.95,89.43,89.87,91519.0
2020-12-28 10:30:00,89.84,90.29,89.75,90.15,67915.0,89.84,90.29,89.75,90.15,67915.0
2020-12-28 11:00:00,90.13,90.41,90.12,90.23,96603.0,90.13,90.41,90.12,90.23,96603.0
2020-12-28 11:30:00,90.23,90.38,90.15,90.35,45248.0,90.23,90.38,90.15,90.35,45248.0
2020-12-28 12:00:00,90.38,90.44,90.25,90.34,42528.0,90.38,90.44,90.25,90.34,42528.0
2020-12-28 12:30:00,90.32,90.34,89.95,90.01,32231.0,90.32,90.34,89.95,90.01,32231.0
2020-12-28 13:00:00,89.98,90.05,89.84,90.01,34034.0,89.98,90.05,89.84,90.01,34034.0
2020-12-28 13:30:00,89.99,90.33,89.97,90.25,34520.0,89.99,90.33,89.97,90.25,34520.0
2020-12-28 14:00:00,90.29,90.45,90.28,90.44,36230.0,90.29,90.45,90.28,90.44,36230.0
2020-12-28 14:30:00,90.43,90.67,90.36,90.66,62211.0,90.43,90.67,90.36,90.66,62211.0
2020-12-28 15:00:00,90.64,90.71,90.53,90.59,79306.0,90.64,90.71,90.53,90.59,79306.0
2020-12-28 15:30:00,90.64,90.78,90.55,90.57,176922.0,90.64,90.78,90.55,90.57,176922.0
2020-12-29 09:30:00,91.33,92.08,90.67,90.77,91561.0,91.33,92.08,90.67,90.77,91561.0
2020-12-29 10:00:00,90.82,90.96,90.5,90.58,98986.0,90.82,90.96,90.5,90.58,98986.0
2020-12-29 10:30:00,90.54,90.95,90.33,90.85,91640.0,90.54,90.95,90.33,90.85,91640.0
2020-12-29 11:00:00,90.82,90.97,90.45,90.97,96656.0,90.82,90.97,90.45,90.97,96656.0
2020-12-29 11:30:00,90.99,91.03,90.58,90.61,53820.0,90.99,91.03,90.58,90.61,53820.0
2020-12-29 12:00:00,90.6,90.73,90.35,90.37,42914.0,90.6,90.73,90.35,90.37,42914.0
2020-12-29 12:30:00,90.35,90.39,90.02,90.19,38857.0,90.35,90.39,90.02,90.19,38857.0
2020-12-29 13:00:00,90.18,90.49,90.1,90.48,23608.0,90.18,90.49,90.1,90.48,23608.0
2020-12-29 13:30:00,90.45,90.47,90.12,90.3,30337.0,90.45,90.47,90.12,90.3,30337.0
2020-12-29 14:00:00,90.3,90.35,90.11,90.17,42998.0,90.3,90.35,90.11,90.17,42998.0
2020-12-29 14:30:00,90.16,90.2,89.97,90.05,114465.0,90.16,90.2,89.97,90.05,114465.0
2020-12-29 15:00:00,90.02,90.31,90.0,90.29,57167.0,90.02,90.31,90.0,90.29,57167.0
2020-12-29 15:30:00,90.27,90.29,89.93,90.01,183075.0,90.27,90.29,89.93,90.01,183075.0
2020-12-30 09:30:00,90.43,90.76,89.83,90.44,76740.0,90.43,90.76,89.83,90.44,76740.0
2020-12-30 10:00:00,90.44,90.74,90.44,90.55,30203.0,90.44,90.74,90.44,90.55,30203.0
2020-12-30 10:30:00,90.59,90.61,89.92,89.99,27520.0,90.59,90.61,89.92,89.99,27520.0
2020-12-30 11:00:00,89.95,90.0,89.56,89.57,31117.0,89.95,90.0,89.56,89.57,31117.0
2020-12-30 11:30:00,89.6,89.67,89.29,89.51,56057.0,89.6,89.67,89.29,89.51,56057.0
2020-12-30 12:00:00,89.48,89.84,89.37,89.84,28953.0,89.48,89.84,89.37,89.84,28953.0
2020-12-30 12:30:00,89.84,89.98,89.75,89.79,23645.0,89.84,89.98,89.75,89.79,23645.0
2020-12-30 13:00:00,89.78,90.03,89.7,89.8,37170.0,89.78,90.03,89.7,89.8,37170.0
2020-12-30 13:30:00,89.78,89.89,89.59,89.61,31434.0,89.78,89.89,89.59,89.61,31434.0
2020-12-30 14:00:00,89.61,89.7,89.52,89.54,29193.0,89.61,89.7,89.52,89.54,29193.0
2020-12-30 14:30:00,89.53,89.82,89.48,89.63,35190.0,89.53,89.82,89.48,89.63,35190.0
2020-12-30 15:00:00,89.63,89.66,89.46,89.62,37110.0,89.63,89.66,89.46,89.62,37110.0
2020-12-30 15:30:00,89.63,89.89,89.52,89.69,207982.0,89.63,89.89,89.52,89.69,207982.0
2020-12-31 09:30:00,89.76,89.84,89.37,89.65,38106.0,89.76,89.84,89.37,89.65,38106.0
2020-12-31 10:00:00,89.69,90.13,89.65,89.92,36785.0,89.69,90.13,89.65,89.92,36785.0
2020-12-31 10:30:00,89.97,90.04,89.65,89.81,27711.0,89.97,90.04,89.65,89.81,27711.0
2020-12-31 11:00:00,89.8,89.96,89.73,89.79,17508.0,89.8,89.96,89.73,89.79,17508.0
2020-12-31 11:30:00,89.84,89.95,89.68,89.76,26523.0,89.84,89.95,89.68,89.76,26523.0
2020-12-31 12:00:00,89.78,90.38,89.75,90.25,27385.0,89.78,90.38,89.75,90.25,27385.0
2020-12-31 12:30:00,90.3,90.38,90.24,90.34,18584.0,90.3,90.38,90.24,90.34,18584.0
2020-12-31 13:00:00,90.38,90.43,90.23,90.33,23778.0,90.38,90.43,90.23,90.33,23778.0
2020-12-31 13:30:00,90.3,90.54,90.29,90.44,46143.0,90.3,90.54,90.29,90.44,46143.0
2020-12-31 14:00:00,90.42,90.68,90.27,90.67,38719.0,90.42,90.68,90.27,90.67,38719.0
2020-12-31 14:30:00,90.69,90.96,90.65,90.9,28902.0,90.69,90.96,90.65,90.9,28902.0
2020-12-31 15:00:00,90.89,91.24,90.85,91.08,45014.0,90.89,91.24,90.85,91.08,45014.0
2020-12-31 15:30:00,91.08,91.34,91.03,91.19,149300.0,91.08,91.34,91.03,91.19,149300.0
2021-01-04 09:30:00,91.5,91.73,90.66,90.95,205647.0,91.5,91.73,90.66,90.95,205647.0
2021-01-04 10:00:00,90.95,91.19,90.7,90.85,49649.0,90.95,91.19,90.7,90.85,49649.0
2021-01-04 10:30:00,90.85,90.85,89.5,89.51,100020.0,90.85,90.85,89.5,89.51,100020.0
2021-01-04 11:00:00,89.51,89.63,88.7,89.01,102775.0,89.51,89.63,88.7,89.01,102775.0
2021-01-04 11:30:00,89.0,89.09,88.23,88.35,64762.0,89.0,89.09,88.23,88.35,64762.0
2021-01-04 12:00:00,88.33,88.48,87.92,88.37,68956.0,88.33,88.48,87.92,88.37,68956.0
2021-01-04 12:30:00,88.27,88.43,87.87,88.4,53948.0,88.27,88.43,87.87,88.4,53948.0
2021-01-04 13:00:00,88.37,88.86,88.31,88.64,38472.0,88.37,88.86,88.31,88.64,38472.0
2021-01-04 13:30:00,88.69,88.96,88.46,88.95,61317.0,88.69,88.96,88.46,88.95,61317.0
2021-01-04 14:00:00,88.93,88.95,88.25,88.33,73562.0,88.93,88.95,88.25,88.33,73562.0
2021-01-04 14:30:00,88.32,88.54,88.01,88.52,81275.0,88.32,88.54,88.01,88.52,81275.0
2021-01-04 15:00:00,88.47,88.69,88.27,88.52,67117.0,88.47,88.69,88.27,88.52,67117.0
2021-01-04 15:30:00,88.51,89.19,88.43,88.96,233258.0,88.51,89.19,88.43,88.96,233258.0
2021-01-05 09:30:00,88.85,89.09,88.01,88.68,134579.0,88.85,89.09,88.01,88.68,134579.0
2021-01-05 10:00:00,88.72,89.04,88.35,88.7,74566.0,88.72,89.04,88.35,88.7,74566.0
2021-01-05 10:30:00,88.67,88.85,88.33,88.45,61028.0,88.67,88.85,88.33,88.45,61028.0
2021-01-05 11:00:00,88.45,88.75,88.02,88.35,96916.0,88.45,88.75,88.02,88.35,96916.0
2021-01-05 11:30:00,88.32,88.45,88.02,88.13,73776.0,88.32,88.45,88.02,88.13,73776.0
2021-01-05 12:00:00,88.13,88.39,88.01,88.16,75095.0,88.13,88.39,88.01,88.16,75095.0
2021-01-05 12:30:00,88.16,88.82,88.1,88.82,65894.0,88.16,88.82,88.1,88.82,65894.0
2021-01-05 13:00:00,88.81,88.99,88.54,88.55,61889.0,88.81,88.99,88.54,88.55,61889.0
2021-01-05 13:30:00,88.55,88.65,88.27,88.41,113962.0,88.55,88.65,88.27,88.41,113962.0
2021-01-05 14:00:00,88.44,89.0,88.43,88.88,85839.0,88.44,89.0,88.43,88.88,85839.0
2021-01-05 14:30:00,88.9,89.02,88.75,88.97,59037.0,88.9,89.02,88.75,88.97,59037.0
2021-01-05 15:00:00,88.98,89.42,88.67,88.68,148974.0,88.98,89.42,88.67,88.68,148974.0
2021-01-05 15:30:00,88.66,88.8,88.11,88.46,591870.0,88.66,88.8,88.11,88.46,591870.0
2021-01-06 09:30:00,87.68,88.41,86.6,88.03,169157.0,87.68,88.41,86.6,88.03,169157.0
2021-01-06 10:00:00,87.99,88.01,87.19,87.55,147820.0,87.99,88.01,87.19,87.55,147820.0
2021-01-06 10:30:00,87.59,88.45,87.54,88.03,128022.0,87.59,88.45,87.54,88.03,128022.0
2021-01-06 11:00:00,88.02,88.15,87.93,87.93,99946.0,88.02,88.15,87.93,87.93,99946.0
2021-01-06 11:30:00,87.96,88.06,87.34,87.38,184849.0,87.96,88.06,87.34,87.38,184849.0
2021-01-06 12:00:00,87.38,87.91,87.15,87.25,92981.0,87.38,87.91,87.15,87.25,92981.0
2021-01-06 12:30:00,87.22,87.69,87.22,87.64,127776.0,87.22,87.69,87.22,87.64,127776.0
2021-01-06 13:00:00,87.65,87.74,87.31,87.37,131293.0,87.65,87.74,87.31,87.37,131293.0
2021-01-06 13:30:00,87.37,87.85,87.36,87.43,128832.0,87.37,87.85,87.36,87.43,128832.0
2021-01-06 14:00:00,87.4,87.57,87.05,87.26,98434.0,87.4,87.57,87.05,87.26,98434.0
2021-01-06 14:30:00,87.23,87.57,86.85,87.08,129657.0,87.23,87.57,86.85,87.08,129657.0
2021-01-06 15:00:00,87.06,87.5,86.92,87.45,165932.0,87.06,87.5,86.92,87.45,165932.0
2021-01-06 15:30:00,87.42,87.56,87.01,87.16,525642.0,87.42,87.56,87.01,87.16,525642.0
2021-01-07 09:30:00,87.53,87.85,86.78,87.46,172847.0,87.53,87.85,86.78,87.46,172847.0
2021-01-07 10:00:00,87.49,88.42,87.39,88.05,192068.0,87.49,88.42,87.39,88.05,192068.0
2021-01-07 10:30:00,88.13,88.49,87.8,88.49,147876.0,88.13,88.49,87.8,88.49,147876.0
2021-01-07 11:00:00,88.52,88.71,88.32,88.42,77550.0,88.52,88.71,88.32,88.42,77550.0
2021-01-07 11:30:00,88.44,88.72,88.38,88.5,123036.0,88.44,88.72,88.38,88.5,123036.0
2021-01-07 12:00:00,88.5,88.74,88.4,88.53,150638.0,88.5,88.74,88.4,88.53,150638.0
2021-01-07 12:30:00,88.54,88.94,88.54,88.88,40010.0,88.54,88.94,88.54,88.88,40010.0
2021-01-07 13:00:00,88.9,88.98,88.41,88.54,57200.0,88.9,88.98,88.41,88.54,57200.0
2021-01-07 13:30:00,88.55,88.8,88.54,88.73,75162.0,88.55,88.8,88.54,88.73,75162.0
2021-01-07 14:00:00,88.74,88.9,88.69,88.73,87447.0,88.74,88.9,88.69,88.73,87447.0
2021-01-07 14:30:00,88.75,89.1,88.75,88.94,86000.0,88.75,89.1,88.75,88.94,86000.0
2021-01-07 15:00:00,88.97,89.09,88.79,89.06,101569.0,88.97,89.09,88.79,89.06,101569.0
2021-01-07 15:30:00,89.08,89.6,89.03,89.44,286953.0,89.08,89.6,89.03,89.44,286953.0
2021-01-08 09:30:00,90.04,91.22,89.62,90.92,132587.0,90.04,91.22,89.62,90.92,132587.0
2021-01-08 10:00:00,91.04,91.37,90.47,90.48,65514.0,91.04,91.37,90.47,90.48,65514.0
2021-01-08 10:30:00,90.42,90.94,90.41,90.91,155866.0,90.42,90.94,90.41,90.91,155866.0
2021-01-08 11:00:00,90.95,91.29,90.81,90.86,98760.0,90.95,91.29,90.81,90.86,98760.0
2021-01-08 11:30:00,90.88,90.94,90.51,90.52,86950.0,90.88,90.94,90.51,90.52,86950.0
2021-01-08 12:00:00,90.56,90.64,90.33,90.4,132192.0,90.56,90.64,90.33,90.4,132192.0
2021-01-08 12:30:00,90.41,90.81,90.37,90.74,52922.0,90.41,90.81,90.37,90.74,52922.0
2021-01-08 13:00:00,90.73,90.73,90.01,90.22,31036.0,90.73,90.73,90.01,90.22,31036.0
2021-01-08 13:30:00,90.19,90.26,89.89,89.98,47874.0,90.19,90.26,89.89,89.98,47874.0
2021-01-08 14:00:00,90.0,90.34,90.0,90.3,37256.0,90.0,90.34,90.0,90.3,37256.0
2021-01-08 14:30:00,90.33,90.67,90.18,90.62,42934.0,90.33,90.67,90.18,90.62,42934.0
2021-01-08 15:00:00,90.61,90.69,90.11,90.28,81425.0,90.61,90.69,90.11,90.28,81425.0
2021-01-08 15:30:00,90.28,90.93,90.19,90.68,269947.0,90.28,90.93,90.19,90.68,269947.0
2021-01-11 09:30:00,90.21,90.33,89.51,89.69,95469.0,90.21,90.33,89.51,89.69,95469.0
2021-01-11 10:00:00,89.7,89.76,89.14,89.61,56731.0,89.7,89.76,89.14,89.61,56731.0
2021-01-11 10:30:00,89.6,89.81,89.21,89.56,119832.0,89.6,89.81,89.21,89.56,119832.0
2021-01-11 11:00:00,89.59,89.82,89.36,89.7,57888.0,89.59,89.82,89.36,89.7,57888.0
2021-01-11 11:30:00,89.63,89.69,89.46,89.55,37855.0,89.63,89.69,89.46,89.55,37855.0
2021-01-11 12:00:00,89.54,89.82,89.47,89.65,90817.0,89.54,89.82,89.47,89.65,90817.0
2021-01-11 12:30:00,89.63,89.83,89.48,89.54,85093.0,89.63,89.83,89.48,89.54,85093.0
2021-01-11 13:00:00,89.53,89.87,89.53,89.67,37291.0,89.53,89.87,89.53,89.67,37291.0
2021-01-11 13:30:00,89.66,89.72,89.49,89.65,32966.0,89.66,89.72,89.49,89.65,32966.0
2021-01-11 14:00:00,89.64,89.66,89.33,89.37,88728.0,89.64,89.66,89.33,89.37,88728.0
2021-01-11 14:30:00,89.4,89.78,89.32,89.78,65220.0,89.4,89.78,89.32,89.78,65220.0
2021-01-11 15:00:00,89.77,89.86,89.32,89.38,61966.0,89.77,89.86,89.32,89.38,61966.0
2021-01-11 15:30:00,89.37,89.55,89.21,89.37,244002.0,89.37,89.55,89.21,89.37,244002.0
2021-01-12 09:30:00,89.28,89.66,88.84,89.4,116769.0,89.28,89.66,88.84,89.4,116769.0
2021-01-12 10:00:00,89.34,89.54,89.06,89.4,111314.0,89.34,89.54,89.06,89.4,111314.0
2021-01-12 10:30:00,89.38,89.44,88.88,88.89,95297.0,89.38,89.44,88.88,88.89,95297.0
2021-01-12 11:00:00,88.88,89.12,88.57,88.72,85595.0,88.88,89.12,88.57,88.72,85595.0
2021-01-12 11:30:00,88.73,88.91,88.59,88.79,105851.0,88.73,88.91,88.59,88.79,105851.0
2021-01-12 12:00:00,88.7,88.86,88.26,88.43,176808.0,88.7,88.86,88.26,88.43,176808.0
2021-01-12 12:30:00,88.39,88.54,88.18,88.41,52425.0,88.39,88.54,88.18,88.41,52425.0
2021-01-12 13:00:00,88.42,88.48,88.17,88.38,45530.0,88.42,88.48,88.17,88.38,45530.0
2021-01-12 13:30:00,88.37,88.57,88.32,88.55,38977.0,88.37,88.57,88.32,88.55,38977.0
2021-01-12 14:00:00,88.53,88.7,88.05,88.06,68310.0,88.53,88.7,88.05,88.06,68310.0
2021-01-12 14:30:00,88.06,88.22,87.6,87.81,92784.0,88.06,88.22,87.6,87.81,92784.0
2021-01-12 15:00:00,87.8,88.05,87.8,87.91,98944.0,87.8,88.05,87.8,87.91,98944.0
2021-01-12 15:30:00,87.91,88.26,87.82,87.83,279478.0,87.91,88.26,87.82,87.83,279478.0
2021-01-13 09:30:00,87.68,88.14,87.35,87.97,96005.0,87.68,88.14,87.35,87.97,96005.0
2021-01-13 10:00:00,87.88,88.01,87.5,87.82,87065.0,87.88,88.01,87.5,87.82,87065.0
2021-01-13 10:30:00,87.82,88.37,87.82,88.34,69801.0,87.82,88.37,87.82,88.34,69801.0
2021-01-13 11:00:00,88.31,88.52,88.28,88.42,72714.0,88.31,88.52,88.28,88.42,72714.0
2021-01-13 11:30:00,88.42,89.07,88.42,89.03,65213.0,88.42,89.07,88.42,89.03,65213.0
2021-01-13 12:00:00,89.02,89.13,88.79,89.11,57123.0,89.02,89.13,88.79,89.11,57123.0
2021-01-13 12:30:00,89.12,89.21,88.84,89.05,48452.0,89.12,89.21,88.84,89.05,48452.0
2021-01-13 13:00:00,89.06,89.36,88.99,89.18,63076.0,89.06,89.36,88.99,89.18,63076.0
2021-01-13 13:30:00,89.16,89.19,88.91,89.03,104558.0,89.16,89.19,88.91,89.03,104558.0
2021-01-13 14:00:00,89.03,89.44,88.97,89.38,88666.0,89.03,89.44,88.97,89.38,88666.0
2021-01-13 14:30:00,89.4,89.52,89.2,89.32,59783.0,89.4,89.52,89.2,89.32,59783.0
2021-01-13 15:00:00,89.37,89.42,89.17,89.33,78531.0,89.37,89.42,89.17,89.33,78531.0
2021-01-13 15:30:00,89.32,89.36,89.17,89.27,234432.0,89.32,89.36,89.17,89.27,234432.0
2021-01-14 09:30:00,89.31,89.65,88.74,89.32,107397.0,89.31,89.65,88.74,89.32,107397.0
2021-01-14 10:00:00,89.33,89.43,88.92,89.01,93849.0,89.33,89.43,88.92,89.01,93849.0
2021-01-14 10:30:00,89.02,89.18,88.79,88.89,139212.0,89.02,89.18,88.79,88.89,139212.0
2021-01-14 11:00:00,88.87,89.09,88.83,88.91,159299.0,88.87,89.09,88.83,88.91,159299.0
2021-01-14 11:30:00,88.89,88.98,88.7,88.75,165783.0,88.89,88.98,88.7,88.75,165783.0
2021-01-14 12:00:00,88.75,89.1,88.71,89.0,64893.0,88.75,89.1,88.71,89.0,64893.0
2021-01-14 12:30:00,89.0,89.1,88.75,89.08,68582.0,89.0,89.1,88.75,89.08,68582.0
2021-01-14 13:00:00,89.04,89.06,88.8,88.95,66933.0,89.04,89.06,88.8,88.95,66933.0
2021-01-14 13:30:00,88.93,89.06,88.84,88.91,42695.0,88.93,89.06,88.84,88.91,42695.0
2021-01-14 14:00:00,88.92,89.34,88.92,89.32,60089.0,88.92,89.34,88.92,89.32,60089.0
2021-01-14 14:30:00,89.3,89.39,88.64,88.65,199059.0,89.3,89.39,88.64,88.65,199059.0
2021-01-14 15:00:00,88.67,88.75,88.19,88.33,99484.0,88.67,88.75,88.19,88.33,99484.0
2021-01-14 15:30:00,88.31,88.31,87.3,87.49,600565.0,88.31,88.31,87.3,87.49,600565.0
2021-01-15 09:30:00,87.27,87.72,87.03,87.61,312285.0,87.27,87.72,87.03,87.61,312285.0
2021-01-15 10:00:00,87.61,87.88,87.06,87.2,158608.0,87.61,87.88,87.06,87.2,158608.0
2021-01-15 10:30:00,87.19,87.91,87.1,87.37,111795.0,87.19,87.91,87.1,87.37,111795.0
2021-01-15 11:00:00,87.38,87.73,87.15,87.69,137366.0,87.38,87.73,87.15,87.69,137366.0
2021-01-15 11:30:00,87.66,87.82,87.28,87.33,131756.0,87.66,87.82,87.28,87.33,131756.0
2021-01-15 12:00:00,87.3,87.36,87.06,87.06,82264.0,87.3,87.36,87.06,87.06,82264.0
2021-01-15 12:30:00,87.08,87.11,86.84,86.97,144699.0,87.08,87.11,86.84,86.97,144699.0
2021-01-15 13:00:00,86.97,87.17,86.88,87.12,200735.0,86.97,87.17,86.88,87.12,200735.0
2021-01-15 13:30:00,87.12,87.63,87.1,87.46,102338.0,87.12,87.63,87.1,87.46,102338.0
2021-01-15 14:00:00,87.44,87.64,87.41,87.51,81332.0,87.44,87.64,87.41,87.51,81332.0
2021-01-15 14:30:00,87.53,87.91,87.52,87.66,82860.0,87.53,87.91,87.52,87.66,82860.0
2021-01-15 15:00:00,87.64,87.84,87.51,87.78,96665.0,87.64,87.84,87.51,87.78,96665.0
2021-01-15 15:30:00,87.8,88.15,87.59,87.87,474911.0,87.8,88.15,87.59,87.87,474911.0
2021-01-19 09:30:00,88.81,89.43,88.04,89.41,203729.0,88.81,89.43,88.04,89.41,203729.0
2021-01-19 10:00:00,89.35,89.35,88.9,89.15,70816.0,89.35,89.35,88.9,89.15,70816.0
2021-01-19 10:30:00,89.2,89.28,88.3,88.31,86605.0,89.2,89.28,88.3,88.31,86605.0
2021-01-19 11:00:00,88.31,88.34,87.95,88.18,77279.0,88.31,88.34,87.95,88.18,77279.0
2021-01-19 11:30:00,88.18,88.25,87.8,87.98,42072.0,88.18,88.25,87.8,87.98,42072.0
2021-01-19 12:00:00,87.98,88.16,87.98,88.09,30133.0,87.98,88.16,87.98,88.09,30133.0
2021-01-19 12:30:00,88.1,88.5,88.03,88.29,41133.0,88.1,88.5,88.03,88.29,41133.0
2021-01-19 13:00:00,88.31,88.39,88.11,88.11,47912.0,88.31,88.39,88.11,88.11,47912.0
2021-01-19 13:30:00,88.16,88.45,88.04,88.39,52833.0,88.16,88.45,88.04,88.39,52833.0
2021-01-19 14:00:00,88.4,88.4,88.2,88.37,75855.0,88.4,88.4,88.2,88.37,75855.0
2021-01-19 14:30:00,88.39,88.46,88.26,88.46,57334.0,88.39,88.46,88.26,88.46,57334.0
2021-01-19 15:00:00,88.48,88.51,88.11,88.17,60339.0,88.48,88.51,88.11,88.17,60339.0
2021-01-19 15:30:00,88.19,88.27,87.9,87.91,198094.0,88.19,88.27,87.9,87.91,198094.0
2021-01-20 09:30:00,88.32,88.49,87.41,88.25,245589.0,88.32,88.49,87.41,88.25,245589.0
2021-01-20 10:00:00,88.25,88.64,87.88,87.92,197304.0,88.25,88.64,87.88,87.92,197304.0
2021-01-20 10:30:00,87.92,87.98,87.42,87.62,188152.0,87.92,87.98,87.42,87.62,188152.0
2021-01-20 11:00:00,87.59,88.09,87.49,87.5,110232.0,87.59,88.09,87.49,87.5,110232.0
2021-01-20 11:30:00,87.5,87.62,87.37,87.43,177682.0,87.5,87.62,87.37,87.43,177682.0
2021-01-20 12:00:00,87.44,87.71,87.38,87.64,162175.0,87.44,87.71,87.38,87.64,162175.0
2021-01-20 12:30:00,87.65,88.08,87.65,87.98,116747.0,87.65,88.08,87.65,87.98,116747.0
2021-01-20 13:00:00,87.99,88.25,87.97,88.03,66783.0,87.99,88.25,87.97,88.03,66783.0
2021-01-20 13:30:00,88.04,88.12,87.98,88.07,50051.0,88.04,88.12,87.98,88.07,50051.0
2021-01-20 14:00:00,88.04,88.07,87.67,87.91,458683.0,88.04,88.07,87.67,87.91,458683.0
2021-01-20 14:30:00,87.89,88.17,87.81,87.92,222775.0,87.89,88.17,87.81,87.92,222775.0
2021-01-20 15:00:00,87.92,88.26,87.89,88.23,141318.0,87.92,88.26,87.89,88.23,141318.0
2021-01-20 15:30:00,88.23,88.32,87.96,88.13,464084.0,88.23,88.32,87.96,88.13,464084.0
2021-01-21 09:30:00,88.17,88.89,86.71,86.81,121582.0,88.17,88.89,86.71,86.81,121582.0
2021-01-21 10:00:00,86.79,87.67,86.55,87.67,115695.0,86.79,87.67,86.55,87.67,115695.0
2021-01-21 10:30:00,87.65,87.88,87.47,87.6,61293.0,87.65,87.88,87.47,87.6,61293.0
2021-01-21 11:00:00,87.61,87.68,87.32,87.52,78311.0,87.61,87.68,87.32,87.52,78311.0
2021-01-21 11:30:00,87.54,87.59,87.28,87.45,53691.0,87.54,87.59,87.28,87.45,53691.0
2021-01-21 12:00:00,87.44,87.55,87.3,87.31,61705.0,87.44,87.55,87.3,87.31,61705.0
2021-01-21 12:30:00,87.29,87.44,87.14,87.2,78762.0,87.29,87.44,87.14,87.2,78762.0
2021-01-21 13:00:00,87.22,87.75,87.15,87.74,64988.0,87.22,87.75,87.15,87.74,64988.0
2021-01-21 13:30:00,87.73,87.8,87.47,87.57,52376.0,87.73,87.8,87.47,87.57,52376.0
2021-01-21 14:00:00,87.57,87.77,87.45,87.58,53971.0,87.57,87.77,87.45,87.58,53971.0
2021-01-21 14:30:00,87.56,87.69,87.52,87.64,58393.0,87.56,87.69,87.52,87.64,58393.0
2021-01-21 15:00:00,87.65,87.65,87.33,87.36,78606.0,87.65,87.65,87.33,87.36,78606.0
2021-01-21 15:30:00,87.35,87.47,87.2,87.24,240768.0,87.35,87.47,87.2,87.24,240768.0
2021-01-22 09:30:00,86.98,87.38,85.36,85.81,235432.0,86.98,87.38,85.36,85.81,235432.0
2021-01-22 10:00:00,85.81,86.22,85.6,85.82,164631.0,85.81,86.22,85.6,85.82,164631.0
2021-01-22 10:30:00,85.8,86.25,85.77,86.1,72706.0,85.8,86.25,85.77,86.1,72706.0
2021-01-22 11:00:00,86.1,86.16,85.88,86.0,83834.0,86.1,86.16,85.88,86.0,83834.0
2021-01-22 11:30:00,86.0,86.35,85.96,86.12,57181.0,86.0,86.35,85.96,86.12,57181.0
2021-01-22 12:00:00,86.11,86.14,85.91,85.92,60532.0,86.11,86.14,85.91,85.92,60532.0
2021-01-22 12:30:00,85.93,86.06,85.8,85.81,59896.0,85.93,86.06,85.8,85.81,59896.0
2021-01-22 13:00:00,85.79,85.91,85.58,85.6,101591.0,85.79,85.91,85.58,85.6,101591.0
2021-01-22 13:30:00,85.58,85.66,85.21,85.4,452139.0,85.58,85.66,85.21,85.4,452139.0
2021-01-22 14:00:00,85.41,85.53,85.22,85.4,122750.0,85.41,85.53,85.22,85.4,122750.0
2021-01-22 14:30:00,85.4,85.87,85.4,85.79,140566.0,85.4,85.87,85.4,85.79,140566.0
2021-01-22 15:00:00,85.8,85.81,85.51,85.66,204114.0,85.8,85.81,85.51,85.66,204114.0
2021-01-22 15:30:00,85.65,85.76,85.37,85.52,571293.0,85.65,85.76,85.37,85.52,571293.0
2021-01-25 09:30:00,85.39,86.31,85.02,86.1,248807.0,85.39,86.31,85.02,86.1,248807.0
2021-01-25 10:00:00,86.09,86.14,85.63,85.88,185609.0,86.09,86.14,85.63,85.88,185609.0
2021-01-25 10:30:00,85.89,85.98,85.54,85.62,126312.0,85.89,85.98,85.54,85.62,126312.0
2021-01-25 11:00:00,85.6,85.69,84.6,84.91,194785.0,85.6,85.69,84.6,84.91,194785.0
2021-01-25 11:30:00,84.87,85.3,84.74,85.22,380611.0,84.87,85.3,84.74,85.22,380611.0
2021-01-25 12:00:00,85.27,85.66,85.18,85.31,97945.0,85.27,85.66,85.18,85.31,97945.0
2021-01-25 12:30:00,85.28,85.52,85.11,85.29,90106.0,85.28,85.52,85.11,85.29,90106.0
2021-01-25 13:00:00,85.31,85.43,85.14,85.4,126215.0,85.31,85.43,85.14,85.4,126215.0
2021-01-25 13:30:00,85.4,85.63,85.4,85.58,106984.0,85.4,85.63,85.4,85.58,106984.0
2021-01-25 14:00:00,85.61,85.85,85.53,85.83,99575.0,85.61,85.85,85.53,85.83,99575.0
2021-01-25 14:30:00,85.85,85.9,85.39,85.46,84469.0,85.85,85.9,85.39,85.46,84469.0
2021-01-25 15:00:00,85.45,85.76,85.24,85.67,149800.0,85.45,85.76,85.24,85.67,149800.0
2021-01-25 15:30:00,85.67,85.96,85.48,85.9,388529.0,85.67,85.96,85.48,85.9,388529.0
2021-01-26 09:30:00,84.6,86.27,84.03,86.02,222814.0,84.6,86.27,84.03,86.02,222814.0
2021-01-26 10:00:00,86.13,86.44,85.91,86.09,165434.0,86.13,86.44,85.91,86.09,165434.0
2021-01-26 10:30:00,86.12,86.14,85.92,86.12,90622.0,86.12,86.14,85.92,86.12,90622.0
2021-01-26 11:00:00,86.09,86.32,85.59,86.27,78613.0,86.09,86.32,85.59,86.27,78613.0
2021-01-26 11:30:00,86.26,86.31,85.94,86.0,96785.0,86.26,86.31,85.94,86.0,96785.0
2021-01-26 12:00:00,86.03,87.17,86.0,87.17,166895.0,86.03,87.17,86.0,87.17,166895.0
2021-01-26 12:30:00,87.12,87.33,86.88,87.31,107127.0,87.12,87.33,86.88,87.31,107127.0
2021-01-26 13:00:00,87.31,87.34,86.9,87.12,57855.0,87.31,87.34,86.9,87.12,57855.0
2021-01-26 13:30:00,87.13,87.84,87.12,87.33,81010.0,87.13,87.84,87.12,87.33,81010.0
2021-01-26 14:00:00,87.35,87.49,87.05,87.14,62340.0,87.35,87.49,87.05,87.14,62340.0
2021-01-26 14:30:00,87.13,87.22,86.92,87.16,52452.0,87.13,87.22,86.92,87.16,52452.0
2021-01-26 15:00:00,87.18,87.2,86.79,86.95,75628.0,87.18,87.2,86.79,86.95,75628.0
2021-01-26 15:30:00,86.95,86.97,86.46,86.55,239751.0,86.95,86.97,86.46,86.55,239751.0
2021-01-27 09:30:00,85.8,85.8,84.68,85.44,195755.0,85.8,85.8,84.68,85.44,195755.0
2021-01-27 10:00:00,85.42,85.84,84.9,85.12,132682.0,85.42,85.84,84.9,85.12,132682.0
2021-01-27 10:30:00,85.09,85.45,84.66,85.4,80691.0,85.09,85.45,84.66,85.4,80691.0
2021-01-27 11:00:00,85.39,85.39,84.59,84.77,105336.0,85.39,85.39,84.59,84.77,105336.0
2021-01-27 11:30:00,84.79,85.12,84.38,84.43,131173.0,84.79,85.12,84.38,84.43,131173.0
2021-01-27 12:00:00,84.45,84.74,84.23,84.7,95943.0,84.45,84.74,84.23,84.7,95943.0
2021-01-27 12:30:00,84.7,85.64,84.31,85.64,185809.0,84.7,85.64,84.31,85.64,185809.0
2021-01-27 13:00:00,85.63,85.98,85.56,85.77,128965.0,85.63,85.98,85.56,85.77,128965.0
2021-01-27 13:30:00,85.76,85.99,85.55,85.55,130786.0,85.76,85.99,85.55,85.55,130786.0
2021-01-27 14:00:00,85.58,85.85,84.99,85.23,203000.0,85.58,85.85,84.99,85.23,203000.0
2021-01-27 14:30:00,85.23,85.41,84.99,85.28,230515.0,85.23,85.41,84.99,85.28,230515.0
2021-01-27 15:00:00,85.3,85.5,84.77,84.98,116030.0,85.3,85.5,84.77,84.98,116030.0
2021-01-27 15:30:00,84.99,85.52,84.65,84.91,531802.0,84.99,85.52,84.65,84.91,531802.0
2021-01-28 09:30:00,82.06,85.6,82.01,85.34,543648.0,82.06,85.6,82.01,85.34,543648.0
2021-01-28 10:00:00,85.19,85.38,83.77,84.28,682954.0,85.19,85.38,83.77,84.28,682954.0
2021-01-28 10:30:00,84.19,84.88,83.89,83.95,318637.0,84.19,84.88,83.89,83.95,318637.0
2021-01-28 11:00:00,84.04,84.98,83.77,84.21,235216.0,84.04,84.98,83.77,84.21,235216.0
2021-01-28 11:30:00,84.3,85.05,84.14,84.88,165587.0,84.3,85.05,84.14,84.88,165587.0
2021-01-28 12:00:00,84.86,85.28,84.62,85.1,233308.0,84.86,85.28,84.62,85.1,233308.0
2021-01-28 12:30:00,85.08,85.26,84.39,84.58,212265.0,85.08,85.26,84.39,84.58,212265.0
2021-01-28 13:00:00,84.6,84.61,83.6,83.74,216870.0,84.6,84.61,83.6,83.74,216870.0
2021-01-28 13:30:00,83.78,84.67,83.75,84.21,110296.0,83.78,84.67,83.75,84.21,110296.0
2021-01-28 14:00:00,84.19,84.5,83.92,84.33,126889.0,84.19,84.5,83.92,84.33,126889.0
2021-01-28 14:30:00,84.34,84.44,83.89,84.16,176351.0,84.34,84.44,83.89,84.16,176351.0
2021-01-28 15:00:00,84.13,84.33,83.78,84.11,164384.0,84.13,84.33,83.78,84.11,164384.0
2021-01-28 15:30:00,84.09,84.2,83.2,83.38,714566.0,84.09,84.2,83.2,83.38,714566.0
2021-01-29 09:30:00,83.01,83.28,81.62,82.86,479659.0,83.01,83.28,81.62,82.86,479659.0
2021-01-29 10:00:00,82.95,83.5,82.5,83.44,112475.0,82.95,83.5,82.5,83.44,112475.0
2021-01-29 10:30:00,83.42,83.5,82.76,82.85,130354.0,83.42,83.5,82.76,82.85,130354.0
2021-01-29 11:00:00,82.91,83.06,82.3,82.64,833849.0,82.91,83.06,82.3,82.64,833849.0
2021-01-29 11:30:00,82.6,82.69,82.29,82.52,169024.0,82.6,82.69,82.29,82.52,169024.0
2021-01-29 12:00:00,82.52,82.81,82.1,82.38,197048.0,82.52,82.81,82.1,82.38,197048.0
2021-01-29 12:30:00,82.35,82.43,81.81,82.05,186403.0,82.35,82.43,81.81,82.05,186403.0
2021-01-29 13:00:00,81.96,82.61,81.65,82.6,148865.0,81.96,82.61,81.65,82.6,148865.0
2021-01-29 13:30:00,82.61,82.7,82.46,82.61,87004.0,82.61,82.7,82.46,82.61,87004.0
2021-01-29 14:00:00,82.58,83.24,82.58,82.99,97495.0,82.58,83.24,82.58,82.99,97495.0
2021-01-29 14:30:00,83.01,83.03,82.62,82.65,163538.0,83.01,83.03,82.62,82.65,163538.0
2021-01-29 15:00:00,82.66,83.13,82.6,82.94,173756.0,82.66,83.13,82.6,82.94,173756.0
2021-01-29 15:30:00,82.94,83.14,82.43,82.58,433939.0,82.94,83.14,82.43,82.58,433939.0
2021-02-01 09:30:00,83.49,83.87,82.28,82.81,215969.0,83.49,83.87,82.28,82.81,215969.0
2021-02-01 10:00:00,82.76,82.86,82.21,82.38,79748.0,82.76,82.86,82.21,82.38,79748.0
2021-02-01 10:30:00,82.42,82.54,81.85,82.16,103170.0,82.42,82.54,81.85,82.16,103170.0
2021-02-01 11:00:00,82.12,82.49,81.94,82.31,78782.0,82.12,82.49,81.94,82.31,78782.0
2021-02-01 11:30:00,82.3,82.72,82.08,82.48,111300.0,82.3,82.72,82.08,82.48,111300.0
2021-02-01 12:00:00,82.48,82.87,82.42,82.56,55426.0,82.48,82.87,82.42,82.56,55426.0
2021-02-01 12:30:00,82.59,82.67,82.4,82.62,62063.0,82.59,82.67,82.4,82.62,62063.0
2021-02-01 13:00:00,82.63,82.76,82.42,82.5,70306.0,82.63,82.76,82.42,82.5,70306.0
2021-02-01 13:30:00,82.51,82.58,82.29,82.38,69953.0,82.51,82.58,82.29,82.38,69953.0
2021-02-01 14:00:00,82.41,82.5,82.2,82.4,65407.0,82.41,82.5,82.2,82.4,65407.0
2021-02-01 14:30:00,82.38,82.5,82.28,82.3,56828.0,82.38,82.5,82.28,82.3,56828.0
2021-02-01 15:00:00,82.3,82.33,81.98,82.15,114963.0,82.3,82.33,81.98,82.15,114963.0
2021-02-01 15:30:00,82.15,82.22,81.85,81.91,338479.0,82.15,82.22,81.85,81.91,338479.0
2021-02-02 09:30:00,82.22,84.0,82.01,84.0,232450.0,82.22,84.0,82.01,84.0,232450.0
2021-02-02 10:00:00,83.99,83.99,83.32,83.57,159675.0,83.99,83.99,83.32,83.57,159675.0
2021-02-02 10:30:00,83.6,83.86,83.21,83.72,134185.0,83.6,83.86,83.21,83.72,134185.0
2021-02-02 11:00:00,83.72,84.46,83.71,84.42,100528.0,83.72,84.46,83.71,84.42,100528.0
2021-02-02 11:30:00,84.4,84.67,84.22,84.54,93804.0,84.4,84.67,84.22,84.54,93804.0
2021-02-02 12:00:00,84.56,84.62,84.2,84.33,65549.0,84.56,84.62,84.2,84.33,65549.0
2021-02-02 12:30:00,84.34,84.64,84.29,84.62,47358.0,84.34,84.64,84.29,84.62,47358.0
2021-02-02 13:00:00,84.62,84.72,84.48,84.54,47109.0,84.62,84.72,84.48,84.54,47109.0
2021-02-02 13:30:00,84.55,84.64,84.28,84.29,64478.0,84.55,84.64,84.28,84.29,64478.0
2021-02-02 14:00:00,84.31,84.63,84.31,84.56,73238.0,84.31,84.63,84.31,84.56,73238.0
2021-02-02 14:30:00,84.58,84.67,84.25,84.35,78416.0,84.58,84.67,84.25,84.35,78416.0
2021-02-02 15:00:00,84.35,84.56,84.27,84.41,83703.0,84.35,84.56,84.27,84.41,83703.0
2021-02-02 15:30:00,84.38,84.41,83.92,83.97,331052.0,84.38,84.41,83.92,83.97,331052.0
2021-02-03 09:30:00,83.51,83.86,82.45,82.81,232380.0,83.51,83.86,82.45,82.81,232380.0
2021-02-03 10:00:00,82.88,83.64,82.53,83.5,173173.0,82.88,83.64,82.53,83.5,173173.0
2021-02-03 10:30:00,83.48,83.8,83.02,83.24,199587.0,83.48,83.8,83.02,83.24,199587.0
2021-02-03 11:00:00,83.26,83.69,83.11,83.4,73573.0,83.26,83.69,83.11,83.4,73573.0
2021-02-03 11:30:00,83.43,83.69,83.38,83.47,69567.0,83.43,83.69,83.38,83.47,69567.0
2021-02-03 12:00:00,83.51,83.61,83.23,83.3,76662.0,83.51,83.61,83.23,83.3,76662.0
2021-02-03 12:30:00,83.3,83.77,83.25,83.63,66654.0,83.3,83.77,83.25,83.63,66654.0
2021-02-03 13:00:00,83.62,83.8,83.38,83.77,38927.0,83.62,83.8,83.38,83.77,38927.0
2021-02-03 13:30:00,83.76,84.07,83.67,84.04,53028.0,83.76,84.07,83.67,84.04,53028.0
2021-02-03 14:00:00,84.03,84.09,83.81,83.96,70468.0,84.03,84.09,83.81,83.96,70468.0
2021-02-03 14:30:00,83.95,84.03,83.75,83.81,58226.0,83.95,84.03,83.75,83.81,58226.0
2021-02-03 15:00:00,83.8,84.12,83.75,83.85,108477.0,83.8,84.12,83.75,83.85,108477.0
2021-02-03 15:30:00,83.85,83.9,83.65,83.85,221872.0,83.85,83.9,83.65,83.85,221872.0
2021-02-04 09:30:00,84.54,85.12,84.02,84.81,178115.0,84.54,85.12,84.02,84.81,178115.0
2021-02-04 10:00:00,84.89,85.56,84.88,85.21,86304.0,84.89,85.56,84.88,85.21,86304.0
2021-02-04 10:30:00,85.18,85.71,85.17,85.6,109981.0,85.18,85.71,85.17,85.6,109981.0
2021-02-04 11:00:00,85.62,86.16,85.54,85.7,188863.0,85.62,86.16,85.54,85.7,188863.0
2021-02-04 11:30:00,85.68,85.94,85.65,85.78,63204.0,85.68,85.94,85.65,85.78,63204.0
2021-02-04 12:00:00,85.8,85.87,85.67,85.77,55868.0,85.8,85.87,85.67,85.77,55868.0
2021-02-04 12:30:00,85.78,85.92,85.7,85.86,62441.0,85.78,85.92,85.7,85.86,62441.0
2021-02-04 13:00:00,85.86,85.97,85.58,85.66,92782.0,85.86,85.97,85.58,85.66,92782.0
2021-02-04 13:30:00,85.69,85.78,85.59,85.59,82200.0,85.69,85.78,85.59,85.59,82200.0
2021-02-04 14:00:00,85.59,85.62,85.43,85.44,169689.0,85.59,85.62,85.43,85.44,169689.0
2021-02-04 14:30:00,85.44,85.48,85.19,85.38,89615.0,85.44,85.48,85.19,85.38,89615.0
2021-02-04 15:00:00,85.38,85.54,85.32,85.37,104749.0,85.38,85.54,85.32,85.37,104749.0
2021-02-04 15:30:00,85.37,85.59,85.11,85.42,352603.0,85.37,85.59,85.11,85.42,352603.0
2021-02-05 09:30:00,85.96,86.19,85.06,85.43,138921.0,85.96,86.19,85.06,85.43,138921.0
2021-02-05 10:00:00,85.42,85.54,85.02,85.22,125716.0,85.42,85.54,85.02,85.22,125716.0
2021-02-05 10:30:00,85.27,85.57,85.25,85.5,71186.0,85.27,85.57,85.25,85.5,71186.0
2021-02-05 11:00:00,85.52,85.78,85.24,85.38,88745.0,85.52,85.78,85.24,85.38,88745.0
2021-02-05 11:30:00,85.41,85.83,85.4,85.58,77811.0,85.41,85.83,85.4,85.58,77811.0
2021-02-05 12:00:00,85.58,85.78,85.55,85.76,74923.0,85.58,85.78,85.55,85.76,74923.0
2021-02-05 12:30:00,85.75,85.77,85.53,85.69,61133.0,85.75,85.77,85.53,85.69,61133.0
2021-02-05 13:00:00,85.69,85.7,85.09,85.16,64909.0,85.69,85.7,85.09,85.16,64909.0
2021-02-05 13:30:00,85.16,85.35,85.11,85.17,104826.0,85.16,85.35,85.11,85.17,104826.0
2021-02-05 14:00:00,85.16,85.31,85.11,85.3,60427.0,85.16,85.31,85.11,85.3,60427.0
2021-02-05 14:30:00,85.28,85.42,85.22,85.31,60345.0,85.28,85.42,85.22,85.31,60345.0
2021-02-05 15:00:00,85.28,85.52,85.15,85.26,113516.0,85.28,85.52,85.15,85.26,113516.0
2021-02-05 15:30:00,85.25,85.41,85.08,85.11,234872.0,85.25,85.41,85.08,85.11,234872.0
2021-02-08 09:30:00,85.15,85.9,84.61,85.46,147832.0,85.15,85.9,84.61,85.46,147832.0
2021-02-08 10:00:00,85.44,85.95,85.36,85.85,96152.0,85.44,85.95,85.36,85.85,96152.0
2021-02-08 10:30:00,85.87,86.16,85.71,86.08,68511.0,85.87,86.16,85.71,86.08,68511.0
2021-02-08 11:00:00,86.14,86.15,85.93,86.02,99721.0,86.14,86.15,85.93,86.02,99721.0
2021-02-08 11:30:00,86.04,86.18,85.93,86.06,81844.0,86.04,86.18,85.93,86.06,81844.0
2021-02-08 12:00:00,86.06,86.25,86.06,86.2,100209.0,86.06,86.25,86.06,86.2,100209.0
2021-02-08 12:30:00,86.19,86.32,86.15,86.28,73894.0,86.19,86.32,86.15,86.28,73894.0
2021-02-08 13:00:00,86.29,86.29,85.99,86.0,80595.0,86.29,86.29,85.99,86.0,80595.0
2021-02-08 13:30:00,86.0,86.13,85.9,86.02,89912.0,86.0,86.13,85.9,86.02,89912.0
2021-02-08 14:00:00,86.0,86.12,85.99,86.05,62633.0,86.0,86.12,85.99,86.05,62633.0
2021-02-08 14:30:00,86.04,86.09,85.89,85.97,100684.0,86.04,86.09,85.89,85.97,100684.0
2021-02-08 15:00:00,85.97,86.1,85.95,86.1,89287.0,85.97,86.1,85.95,86.1,89287.0
2021-02-08 15:30:00,86.09,86.19,85.98,86.08,315101.0,86.09,86.19,85.98,86.08,315101.0
2021-02-09 09:30:00,86.3,86.89,86.06,86.59,110287.0,86.3,86.89,86.06,86.59,110287.0
2021-02-09 10:00:00,86.6,86.93,86.46,86.5,48654.0,86.6,86.93,86.46,86.5,48654.0
2021-02-09 10:30:00,86.49,86.5,85.81,85.99,80207.0,86.49,86.5,85.81,85.99,80207.0
2021-02-09 11:00:00,86.01,86.16,85.67,86.05,84100.0,86.01,86.16,85.67,86.05,84100.0
2021-02-09 11:30:00,86.06,86.11,85.76,85.83,113357.0,86.06,86.11,85.76,85.83,113357.0
2021-02-09 12:00:00,85.8,85.96,85.59,85.67,65794.0,85.8,85.96,85.59,85.67,65794.0
2021-02-09 12:30:00,85.68,85.85,85.65,85.77,52415.0,85.68,85.85,85.65,85.77,52415.0
2021-02-09 13:00:00,85.79,85.79,85.42,85.45,54230.0,85.79,85.79,85.42,85.45,54230.0
2021-02-09 13:30:00,85.41,85.8,85.37,85.68,125942.0,85.41,85.8,85.37,85.68,125942.0
2021-02-09 14:00:00,85.7,85.82,85.59,85.62,56533.0,85.7,85.82,85.59,85.62,56533.0
2021-02-09 14:30:00,85.63,85.78,85.54,85.67,54972.0,85.63,85.78,85.54,85.67,54972.0
2021-02-09 15:00:00,85.67,85.77,85.59,85.67,69940.0,85.67,85.77,85.59,85.67,69940.0
2021-02-09 15:30:00,85.66,85.92,85.63,85.81,139858.0,85.66,85.92,85.63,85.81,139858.0
2021-02-10 09:30:00,86.01,86.56,85.96,86.2,83513.0,86.01,86.56,85.96,86.2,83513.0
2021-02-10 10:00:00,86.26,86.35,85.69,85.8,80794.0,86.26,86.35,85.69,85.8,80794.0
2021-02-10 10:30:00,85.76,85.98,85.66,85.94,215370.0,85.76,85.98,85.66,85.94,215370.0
2021-02-10 11:00:00,85.94,85.98,85.62,85.81,174100.0,85.94,85.98,85.62,85.81,174100.0
2021-02-10 11:30:00,85.87,86.08,85.77,85.84,264456.0,85.87,86.08,85.77,85.84,264456.0
2021-02-10 12:00:00,85.8,86.25,85.74,86.16,136235.0,85.8,86.25,85.74,86.16,136235.0
2021-02-10 12:30:00,86.1,86.28,86.06,86.13,53591.0,86.1,86.28,86.06,86.13,53591.0
2021-02-10 13:00:00,86.16,86.73,86.05,86.64,118688.0,86.16,86.73,86.05,86.64,118688.0
2021-02-10 13:30:00,86.62,86.74,86.15,86.23,243805.0,86.62,86.74,86.15,86.23,243805.0
2021-02-10 14:00:00,86.26,86.4,86.17,86.4,59309.0,86.26,86.4,86.17,86.4,59309.0
2021-02-10 14:30:00,86.4,86.6,86.39,86.57,75095.0,86.4,86.6,86.39,86.57,75095.0
2021-02-10 15:00:00,86.58,86.62,86.26,86.41,254639.0,86.58,86.62,86.26,86.41,254639.0
2021-02-10 15:30:00,86.42,86.56,86.15,86.4,288101.0,86.42,86.56,86.15,86.4,288101.0
2021-02-11 09:30:00,86.81,87.24,86.22,86.61,138307.0,86.81,87.24,86.22,86.61,138307.0
2021-02-11 10:00:00,86.5,87.41,86.5,87.29,58342.0,86.5,87.41,86.5,87.29,58342.0
2021-02-11 10:30:00,87.3,87.35,87.06,87.06,75159.0,87.3,87.35,87.06,87.06,75159.0
2021-02-11 11:00:00,87.03,87.65,87.03,87.64,181241.0,87.03,87.65,87.03,87.64,181241.0
2021-02-11 11:30:00,87.61,87.73,87.26,87.51,107007.0,87.61,87.73,87.26,87.51,107007.0
2021-02-11 12:00:00,87.54,87.64,87.41,87.54,94518.0,87.54,87.64,87.41,87.54,94518.0
2021-02-11 12:30:00,87.55,87.71,87.45,87.68,88923.0,87.55,87.71,87.45,87.68,88923.0
2021-02-11 13:00:00,87.69,87.77,87.31,87.31,58653.0,87.69,87.77,87.31,87.31,58653.0
2021-02-11 13:30:00,87.32,87.47,87.24,87.3,93580.0,87.32,87.47,87.24,87.3,93580.0
2021-02-11 14:00:00,87.28,87.76,87.25,87.72,137940.0,87.28,87.76,87.25,87.72,137940.0
2021-02-11 14:30:00,87.7,87.73,87.47,87.72,69801.0,87.7,87.73,87.47,87.72,69801.0
2021-02-11 15:00:00,87.74,87.92,87.67,87.82,102682.0,87.74,87.92,87.67,87.82,102682.0
2021-02-11 15:30:00,87.83,88.11,87.58,88.06,393186.0,87.83,88.11,87.58,88.06,393186.0
2021-02-12 09:30:00,87.27,87.82,86.75,87.25,151240.0,87.27,87.82,86.75,87.25,151240.0
2021-02-12 10:00:00,87.18,87.38,86.97,86.98,132381.0,87.18,87.38,86.97,86.98,132381.0
2021-02-12 10:30:00,87.0,87.27,86.92,87.2,79824.0,87.0,87.27,86.92,87.2,79824.0
2021-02-12 11:00:00,87.18,87.52,87.16,87.49,74273.0,87.18,87.52,87.16,87.49,74273.0
2021-02-12 11:30:00,87.52,87.68,87.19,87.32,54482.0,87.52,87.68,87.19,87.32,54482.0
2021-02-12 12:00:00,87.33,87.37,87.13,87.23,43115.0,87.33,87.37,87.13,87.23,43115.0
2021-02-12 12:30:00,87.2,87.32,87.16,87.25,37807.0,87.2,87.32,87.16,87.25,37807.0
2021-02-12 13:00:00,87.23,87.29,86.68,86.98,84381.0,87.23,87.29,86.68,86.98,84381.0
2021-02-12 13:30:00,86.98,87.32,86.94,87.14,93769.0,86.98,87.32,86.94,87.14,93769.0
2021-02-12 14:00:00,87.12,87.16,86.79,86.89,58669.0,87.12,87.16,86.79,86.89,58669.0
2021-02-12 14:30:00,86.98,86.98,86.75,86.92,60664.0,86.98,86.98,86.75,86.92,60664.0
2021-02-12 15:00:00,86.92,87.32,86.9,87.19,112175.0,86.92,87.32,86.9,87.19,112175.0
2021-02-12 15:30:00,87.2,87.76,87.19,87.65,438750.0,87.2,87.76,87.19,87.65,438750.0
2021-02-16 09:30:00,88.2,88.2,86.22,86.28,253974.0,88.2,88.2,86.22,86.28,253974.0
2021-02-16 10:00:00,86.33,86.87,86.13,86.64,143695.0,86.33,86.87,86.13,86.64,143695.0
2021-02-16 10:30:00,86.65,87.16,86.57,87.02,95533.0,86.65,87.16,86.57,87.02,95533.0
2021-02-16 11:00:00,87.04,87.04,86.65,86.78,100819.0,87.04,87.04,86.65,86.78,100819.0
2021-02-16 11:30:00,86.8,86.8,86.41,86.51,93038.0,86.8,86.8,86.41,86.51,93038.0
2021-02-16 12:00:00,86.52,86.85,86.31,86.83,77719.0,86.52,86.85,86.31,86.83,77719.0
2021-02-16 12:30:00,86.83,86.98,86.72,86.97,63154.0,86.83,86.98,86.72,86.97,63154.0
2021-02-16 13:00:00,86.95,87.02,86.87,86.95,62598.0,86.95,87.02,86.87,86.95,62598.0
2021-02-16 13:30:00,86.95,86.99,86.69,86.69,61002.0,86.95,86.99,86.69,86.69,61002.0
2021-02-16 14:00:00,86.7,86.79,86.55,86.72,73578.0,86.7,86.79,86.55,86.72,73578.0
2021-02-16 14:30:00,86.71,86.89,86.65,86.84,96860.0,86.71,86.89,86.65,86.84,96860.0
2021-02-16 15:00:00,86.84,86.93,86.67,86.8,98854.0,86.84,86.93,86.67,86.8,98854.0
2021-02-16 15:30:00,86.8,87.05,86.72,86.96,331959.0,86.8,87.05,86.72,86.96,331959.0
2021-02-17 09:30:00,86.43,86.85,85.73,86.19,165551.0,86.43,86.85,85.73,86.19,165551.0
2021-02-17 10:00:00,86.16,86.53,86.06,86.14,83032.0,86.16,86.53,86.06,86.14,83032.0
2021-02-17 10:30:00,86.11,86.16,85.8,86.01,119985.0,86.11,86.16,85.8,86.01,119985.0
2021-02-17 11:00:00,86.0,86.01,85.66,85.77,91367.0,86.0,86.01,85.66,85.77,91367.0
2021-02-17 11:30:00,85.75,85.83,85.46,85.63,76409.0,85.75,85.83,85.46,85.63,76409.0
2021-02-17 12:00:00,85.63,85.7,85.51,85.62,110793.0,85.63,85.7,85.51,85.62,110793.0
2021-02-17 12:30:00,85.62,85.67,85.41,85.43,109943.0,85.62,85.67,85.41,85.43,109943.0
2021-02-17 13:00:00,85.45,85.46,85.13,85.22,77119.0,85.45,85.46,85.13,85.22,77119.0
2021-02-17 13:30:00,85.25,85.28,85.15,85.27,132742.0,85.25,85.28,85.15,85.27,132742.0
2021-02-17 14:00:00,85.26,85.27,84.78,84.9,131975.0,85.26,85.27,84.78,84.9,131975.0
2021-02-17 14:30:00,84.88,85.06,84.78,84.98,108616.0,84.88,85.06,84.78,84.98,108616.0
2021-02-17 15:00:00,84.98,85.19,84.92,85.16,146446.0,84.98,85.19,84.92,85.16,146446.0
2021-02-17 15:30:00,85.16,85.22,84.96,85.08,344616.0,85.16,85.22,84.96,85.08,344616.0
2021-02-18 09:30:00,84.44,84.79,83.68,83.79,185211.0,84.44,84.79,83.68,83.79,185211.0
2021-02-18 10:00:00,83.79,84.3,83.26,84.28,136022.0,83.79,84.3,83.26,84.28,136022.0
2021-02-18 10:30:00,84.28,85.13,84.11,85.08,209678.0,84.28,85.13,84.11,85.08,209678.0
2021-02-18 11:00:00,85.05,86.1,85.0,85.5,307621.0,85.05,86.1,85.0,85.5,307621.0
2021-02-18 11:30:00,85.5,85.54,85.13,85.38,91356.0,85.5,85.54,85.13,85.38,91356.0
2021-02-18 12:00:00,85.4,85.6,85.38,85.55,107590.0,85.4,85.6,85.38,85.55,107590.0
2021-02-18 12:30:00,85.54,85.54,85.29,85.43,51429.0,85.54,85.54,85.29,85.43,51429.0
2021-02-18 13:00:00,85.44,85.48,85.03,85.3,69643.0,85.44,85.48,85.03,85.3,69643.0
2021-02-18 13:30:00,85.31,85.42,85.14,85.21,60195.0,85.31,85.42,85.14,85.21,60195.0
2021-02-18 14:00:00,85.2,85.45,85.2,85.37,139358.0,85.2,85.45,85.2,85.37,139358.0
2021-02-18 14:30:00,85.38,85.6,85.31,85.55,43986.0,85.38,85.6,85.31,85.55,43986.0
2021-02-18 15:00:00,85.54,85.56,85.25,85.37,75610.0,85.54,85.56,85.25,85.37,75610.0
2021-02-18 15:30:00,85.36,85.39,85.09,85.23,242065.0,85.36,85.39,85.09,85.23,242065.0
2021-02-19 09:30:00,85.59,85.82,84.54,84.59,292908.0,85.59,85.82,84.54,84.59,292908.0
2021-02-19 10:00:00,84.63,85.02,84.14,85.02,303043.0,84.63,85.02,84.14,85.02,303043.0
2021-02-19 10:30:00,85.0,85.01,84.16,84.21,298008.0,85.0,85.01,84.16,84.21,298008.0
2021-02-19 11:00:00,84.22,85.04,84.19,84.37,884072.0,84.22,85.04,84.19,84.37,884072.0
2021-02-19 11:30:00,84.39,84.85,84.2,84.26,421765.0,84.39,84.85,84.2,84.26,421765.0
2021-02-19 12:00:00,84.24,84.48,83.99,84.42,353794.0,84.24,84.48,83.99,84.42,353794.0
2021-02-19 12:30:00,84.44,84.54,84.23,84.29,50783.0,84.44,84.54,84.23,84.29,50783.0
2021-02-19 13:00:00,84.28,84.57,84.18,84.42,462711.0,84.28,84.57,84.18,84.42,462711.0
2021-02-19 13:30:00,84.42,84.53,84.32,84.44,41191.0,84.42,84.53,84.32,84.44,41191.0
2021-02-19 14:00:00,84.42,84.7,84.4,84.42,126780.0,84.42,84.7,84.4,84.42,126780.0
2021-02-19 14:30:00,84.45,84.53,84.23,84.52,161174.0,84.45,84.53,84.23,84.52,161174.0
2021-02-19 15:00:00,84.52,84.53,84.33,84.45,91118.0,84.52,84.53,84.33,84.45,91118.0
2021-02-19 15:30:00,84.45,84.54,84.17,84.31,635951.0,84.45,84.54,84.17,84.31,635951.0
2021-02-22 09:30:00,83.81,83.91,82.76,83.69,299480.0,83.81,83.91,82.76,83.69,299480.0
2021-02-22 10:00:00,83.64,83.9,82.95,83.25,189094.0,83.64,83.9,82.95,83.25,189094.0
2021-02-22 10:30:00,83.24,83.66,83.09,83.54,354061.0,83.24,83.66,83.09,83.54,354061.0
2021-02-22 11:00:00,83.55,83.65,83.17,83.17,98685.0,83.55,83.65,83.17,83.17,98685.0
2021-02-22 11:30:00,83.17,83.26,82.86,83.17,146554.0,83.17,83.26,82.86,83.17,146554.0
2021-02-22 12:00:00,83.18,83.44,83.04,83.27,182274.0,83.18,83.44,83.04,83.27,182274.0
2021-02-22 12:30:00,83.26,83.44,83.05,83.37,111395.0,83.26,83.44,83.05,83.37,111395.0
2021-02-22 13:00:00,83.37,83.5,83.16,83.4,117797.0,83.37,83.5,83.16,83.4,117797.0
2021-02-22 13:30:00,83.39,83.68,83.39,83.64,69860.0,83.39,83.68,83.39,83.64,69860.0
2021-02-22 14:00:00,83.64,83.84,83.53,83.82,107629.0,83.64,83.84,83.53,83.82,107629.0
2021-02-22 14:30:00,83.83,84.0,83.72,83.84,133502.0,83.83,84.0,83.72,83.84,133502.0
2021-02-22 15:00:00,83.83,83.99,83.71,83.79,105755.0,83.83,83.99,83.71,83.79,105755.0
2021-02-22 15:30:00,83.83,83.84,83.17,83.33,442234.0,83.83,83.84,83.17,83.33,442234.0
2021-02-23 09:30:00,83.63,83.95,82.44,83.36,826627.0,83.63,83.95,82.44,83.36,826627.0
2021-02-23 10:00:00,83.31,83.58,82.7,83.17,303879.0,83.31,83.58,82.7,83.17,303879.0
2021-02-23 10:30:00,83.12,84.06,82.81,83.96,263625.0,83.12,84.06,82.81,83.96,263625.0
2021-02-23 11:00:00,83.93,84.01,83.18,83.49,183493.0,83.93,84.01,83.18,83.49,183493.0
2021-02-23 11:30:00,83.45,83.56,83.16,83.38,137810.0,83.45,83.56,83.16,83.38,137810.0
2021-02-23 12:00:00,83.38,83.91,83.17,83.87,448206.0,83.38,83.91,83.17,83.87,448206.0
2021-02-23 12:30:00,83.88,84.13,83.75,83.94,169003.0,83.88,84.13,83.75,83.94,169003.0
2021-02-23 13:00:00,84.0,84.72,83.93,84.63,236647.0,84.0,84.72,83.93,84.63,236647.0
2021-02-23 13:30:00,84.61,84.83,84.39,84.59,82459.0,84.61,84.83,84.39,84.59,82459.0
2021-02-23 14:00:00,84.59,84.86,84.45,84.65,80289.0,84.59,84.86,84.45,84.65,80289.0
2021-02-23 14:30:00,84.65,85.15,84.46,85.11,115720.0,84.65,85.15,84.46,85.11,115720.0
2021-02-23 15:00:00,85.11,85.56,84.93,85.56,143976.0,85.11,85.56,84.93,85.56,143976.0
2021-02-23 15:30:00,85.56,85.63,85.14,85.21,438047.0,85.56,85.63,85.14,85.21,438047.0
2021-02-24 09:30:00,85.28,86.08,84.89,85.41,124809.0,85.28,86.08,84.89,85.41,124809.0
2021-02-24 10:00:00,85.33,85.98,84.92,85.91,54967.0,85.33,85.98,84.92,85.91,54967.0
2021-02-24 10:30:00,85.89,85.94,85.62,85.91,77161.0,85.89,85.94,85.62,85.91,77161.0
2021-02-24 11:00:00,85.97,86.01,85.67,85.93,60253.0,85.97,86.01,85.67,85.93,60253.0
2021-02-24 11:30:00,85.91,85.93,85.54,85.7,72818.0,85.91,85.93,85.54,85.7,72818.0
2021-02-24 12:00:00,85.68,85.73,85.14,85.26,55885.0,85.68,85.73,85.14,85.26,55885.0
2021-02-24 12:30:00,85.27,85.35,84.86,84.88,54461.0,85.27,85.35,84.86,84.88,54461.0
2021-02-24 13:00:00,84.89,85.11,84.83,85.11,49369.0,84.89,85.11,84.83,85.11,49369.0
2021-02-24 13:30:00,85.09,85.28,85.01,85.28,74942.0,85.09,85.28,85.01,85.28,74942.0
2021-02-24 14:00:00,85.3,85.56,85.17,85.18,64578.0,85.3,85.56,85.17,85.18,64578.0
2021-02-24 14:30:00,85.21,85.28,84.48,84.73,145980.0,85.21,85.28,84.48,84.73,145980.0
2021-02-24 15:00:00,84.73,84.95,84.69,84.76,101491.0,84.73,84.95,84.69,84.76,101491.0
2021-02-24 15:30:00,84.77,84.93,84.44,84.44,329621.0,84.77,84.93,84.44,84.44,329621.0
2021-02-25 09:30:00,84.15,84.99,83.84,84.77,219095.0,84.15,84.99,83.84,84.77,219095.0
2021-02-25 10:00:00,84.74,85.09,84.47,84.57,105891.0,84.74,85.09,84.47,84.57,105891.0
2021-02-25 10:30:00,84.56,84.59,84.0,84.23,99045.0,84.56,84.59,84.0,84.23,99045.0
2021-02-25 11:00:00,84.22,84.55,84.07,84.2,88915.0,84.22,84.55,84.07,84.2,88915.0
2021-02-25 11:30:00,84.19,84.31,83.66,83.73,63761.0,84.19,84.31,83.66,83.73,63761.0
2021-02-25 12:00:00,83.69,83.92,83.47,83.54,77993.0,83.69,83.92,83.47,83.54,77993.0
2021-02-25 12:30:00,83.54,83.54,83.01,83.07,99035.0,83.54,83.54,83.01,83.07,99035.0
2021-02-25 13:00:00,83.04,84.01,82.92,83.89,147522.0,83.04,84.01,82.92,83.89,147522.0
2021-02-25 13:30:00,83.83,83.89,83.53,83.78,64328.0,83.83,83.89,83.53,83.78,64328.0
2021-02-25 14:00:00,83.76,84.38,83.73,84.27,92920.0,83.76,84.38,83.73,84.27,92920.0
2021-02-25 14:30:00,84.27,84.3,83.88,83.88,61474.0,84.27,84.3,83.88,83.88,61474.0
2021-02-25 15:00:00,83.85,83.96,83.44,83.48,70334.0,83.85,83.96,83.44,83.48,70334.0
2021-02-25 15:30:00,83.47,84.01,83.29,83.97,193951.0,83.47,84.01,83.29,83.97,193951.0
2021-02-26 09:30:00,84.35,84.35,83.54,83.74,143204.0,84.35,84.35,83.54,83.74,143204.0
2021-02-26 10:00:00,83.78,83.86,82.71,82.8,135534.0,83.78,83.86,82.71,82.8,135534.0
2021-02-26 10:30:00,82.8,83.87,82.76,83.78,92335.0,82.8,83.87,82.76,83.78,92335.0
2021-02-26 11:00:00,83.78,84.04,83.21,83.32,86811.0,83.78,84.04,83.21,83.32,86811.0
2021-02-26 11:30:00,83.3,84.1,83.29,83.8,94875.0,83.3,84.1,83.29,83.8,94875.0
2021-02-26 12:00:00,83.85,84.31,83.78,84.2,93144.0,83.85,84.31,83.78,84.2,93144.0
2021-02-26 12:30:00,84.2,84.32,83.86,83.9,98941.0,84.2,84.32,83.86,83.9,98941.0
2021-02-26 13:00:00,83.9,84.02,83.8,83.87,62246.0,83.9,84.02,83.8,83.87,62246.0
2021-02-26 13:30:00,83.89,83.89,83.44,83.53,76170.0,83.89,83.89,83.44,83.53,76170.0
2021-02-26 14:00:00,83.53,83.67,83.12,83.33,75602.0,83.53,83.67,83.12,83.33,75602.0
2021-02-26 14:30:00,83.32,83.63,83.25,83.5,72749.0,83.32,83.63,83.25,83.5,72749.0
2021-02-26 15:00:00,83.54,83.8,83.4,83.44,97190.0,83.54,83.8,83.4,83.44,97190.0
2021-02-26 15:30:00,83.42,83.8,83.09,83.09,313672.0,83.42,83.8,83.09,83.09,313672.0
2021-03-01 09:30:00,83.99,85.35,83.99,84.81,302291.0,83.99,85.35,83.99,84.81,302291.0
2021-03-01 10:00:00,84.88,85.11,84.46,84.89,170977.0,84.88,85.11,84.46,84.89,170977.0
2021-03-01 10:30:00,84.9,85.02,84.77,84.98,101849.0,84.9,85.02,84.77,84.98,101849.0
2021-03-01 11:00:00,84.97,85.02,84.7,84.92,94844.0,84.97,85.02,84.7,84.92,94844.0
2021-03-01 11:30:00,84.92,85.05,84.75,84.97,97806.0,84.92,85.05,84.75,84.97,97806.0
2021-03-01 12:00:00,84.96,85.34,84.78,85.29,113760.0,84.96,85.34,84.78,85.29,113760.0
2021-03-01 12:30:00,85.31,85.4,85.05,85.06,102070.0,85.31,85.4,85.05,85.06,102070.0
2021-03-01 13:00:00,85.1,85.38,85.05,85.37,161642.0,85.1,85.38,85.05,85.37,161642.0
2021-03-01 13:30:00,85.38,85.58,85.38,85.51,110267.0,85.38,85.58,85.38,85.51,110267.0
2021-03-01 14:00:00,85.51,85.62,85.4,85.48,129992.0,85.51,85.62,85.4,85.48,129992.0
2021-03-01 14:30:00,85.48,85.76,85.47,85.53,92563.0,85.48,85.76,85.47,85.53,92563.0
2021-03-01 15:00:00,85.52,85.58,85.31,85.43,121924.0,85.52,85.58,85.31,85.43,121924.0
2021-03-01 15:30:00,85.44,85.79,85.4,85.76,660921.0,85.44,85.79,85.4,85.76,660921.0
2021-03-02 09:30:00,86.0,86.43,85.59,86.04,186124.0,86.0,86.43,85.59,86.04,186124.0
2021-03-02 10:00:00,86.03,86.04,85.48,85.48,158762.0,86.03,86.04,85.48,85.48,158762.0
2021-03-02 10:30:00,85.48,86.57,85.48,86.27,250501.0,85.48,86.57,85.48,86.27,250501.0
2021-03-02 11:00:00,86.25,86.3,85.93,86.2,297252.0,86.25,86.3,85.93,86.2,297252.0
2021-03-02 11:30:00,86.2,86.55,86.09,86.34,198102.0,86.2,86.55,86.09,86.34,198102.0
2021-03-02 12:00:00,86.34,86.61,86.05,86.05,76613.0,86.34,86.61,86.05,86.05,76613.0
2021-03-02 12:30:00,86.09,86.27,85.98,86.16,135101.0,86.09,86.27,85.98,86.16,135101.0
2021-03-02 13:00:00,86.16,86.29,86.09,86.18,74912.0,86.16,86.29,86.09,86.18,74912.0
2021-03-02 13:30:00,86.21,86.45,86.21,86.36,111049.0,86.21,86.45,86.21,86.36,111049.0
2021-03-02 14:00:00,86.37,86.67,86.37,86.64,153035.0,86.37,86.67,86.37,86.64,153035.0
2021-03-02 14:30:00,86.69,86.88,86.41,86.53,209519.0,86.69,86.88,86.41,86.53,209519.0
2021-03-02 15:00:00,86.53,86.54,86.4,86.43,138074.0,86.53,86.54,86.4,86.43,138074.0
2021-03-02 15:30:00,86.42,86.54,86.23,86.28,498510.0,86.42,86.54,86.23,86.28,498510.0
2021-03-03 09:30:00,85.78,86.41,85.13,85.13,216934.0,85.78,86.41,85.13,85.13,216934.0
2021-03-03 10:00:00,85.13,85.37,84.75,85.23,151703.0,85.13,85.37,84.75,85.23,151703.0
2021-03-03 10:30:00,85.2,85.51,84.96,85.28,107467.0,85.2,85.51,84.96,85.28,107467.0
2021-03-03 11:00:00,85.23,85.48,85.07,85.48,65413.0,85.23,85.48,85.07,85.48,65413.0
2021-03-03 11:30:00,85.45,85.49,85.17,85.29,75218.0,85.45,85.49,85.17,85.29,75218.0
2021-03-03 12:00:00,85.29,85.38,84.94,85.06,112692.0,85.29,85.38,84.94,85.06,112692.0
2021-03-03 12:30:00,85.06,85.14,84.92,84.96,119506.0,85.06,85.14,84.92,84.96,119506.0
2021-03-03 13:00:00,84.95,85.13,84.88,85.01,71624.0,84.95,85.13,84.88,85.01,71624.0
2021-03-03 13:30:00,85.02,85.16,84.95,85.05,61882.0,85.02,85.16,84.95,85.05,61882.0
2021-03-03 14:00:00,85.06,85.1,84.71,84.75,87290.0,85.06,85.1,84.71,84.75,87290.0
2021-03-03 14:30:00,84.76,84.83,84.41,84.59,109978.0,84.76,84.83,84.41,84.59,109978.0
2021-03-03 15:00:00,84.58,84.91,84.43,84.75,161274.0,84.58,84.91,84.43,84.75,161274.0
2021-03-03 15:30:00,84.73,84.83,84.24,84.25,350005.0,84.73,84.83,84.24,84.25,350005.0
2021-03-04 09:30:00,84.25,84.88,83.85,84.1,202616.0,84.25,84.88,83.85,84.1,202616.0
2021-03-04 10:00:00,84.12,84.26,83.6,83.6,91930.0,84.12,84.26,83.6,83.6,91930.0
2021-03-04 10:30:00,83.64,83.83,83.43,83.79,151759.0,83.64,83.83,83.43,83.79,151759.0
2021-03-04 11:00:00,83.8,83.96,83.23,83.33,59451.0,83.8,83.96,83.23,83.33,59451.0
2021-03-04 11:30:00,83.35,83.75,83.26,83.66,84048.0,83.35,83.75,83.26,83.66,84048.0
2021-03-04 12:00:00,83.65,83.74,82.65,82.72,115777.0,83.65,83.74,82.65,82.72,115777.0
2021-03-04 12:30:00,82.69,82.79,82.16,82.34,108095.0,82.69,82.79,82.16,82.34,108095.0
2021-03-04 13:00:00,82.29,82.43,81.96,82.35,213144.0,82.29,82.43,81.96,82.35,213144.0
2021-03-04 13:30:00,82.31,82.38,81.25,81.26,198640.0,82.31,82.38,81.25,81.26,198640.0
2021-03-04 14:00:00,81.34,82.47,81.23,82.45,117469.0,81.34,82.47,81.23,82.45,117469.0
2021-03-04 14:30:00,82.43,82.53,81.8,82.31,103783.0,82.43,82.53,81.8,82.31,103783.0
2021-03-04 15:00:00,82.31,82.31,81.88,82.07,202447.0,82.31,82.31,81.88,82.07,202447.0
2021-03-04 15:30:00,82.03,82.4,81.73,81.89,279598.0,82.03,82.4,81.73,81.89,279598.0
2021-03-05 09:30:00,82.29,82.49,80.71,80.86,138623.0,82.29,82.49,80.71,80.86,138623.0
2021-03-05 10:00:00,80.87,81.16,80.2,80.24,131580.0,80.87,81.16,80.2,80.24,131580.0
2021-03-05 10:30:00,80.19,80.36,79.26,79.5,298526.0,80.19,80.36,79.26,79.5,298526.0
2021-03-05 11:00:00,79.51,79.62,78.86,79.38,189752.0,79.51,79.62,78.86,79.38,189752.0
2021-03-05 11:30:00,79.43,79.81,79.28,79.75,107783.0,79.43,79.81,79.28,79.75,107783.0
2021-03-05 12:00:00,79.75,80.33,79.75,80.33,122310.0,79.75,80.33,79.75,80.33,122310.0
2021-03-05 12:30:00,80.31,80.63,80.16,80.59,75351.0,80.31,80.63,80.16,80.59,75351.0
2021-03-05 13:00:00,80.63,81.39,80.33,81.23,101074.0,80.63,81.39,80.33,81.23,101074.0
2021-03-05 13:30:00,81.23,81.36,81.08,81.17,110973.0,81.23,81.36,81.08,81.17,110973.0
2021-03-05 14:00:00,81.19,81.37,81.0,81.37,120994.0,81.19,81.37,81.0,81.37,120994.0
2021-03-05 14:30:00,81.39,81.79,81.38,81.77,71437.0,81.39,81.79,81.38,81.77,71437.0
2021-03-05 15:00:00,81.77,81.97,81.69,81.86,99200.0,81.77,81.97,81.69,81.86,99200.0
2021-03-05 15:30:00,81.86,82.21,81.7,81.72,342934.0,81.86,82.21,81.7,81.72,342934.0
2021-03-08 09:30:00,81.37,81.65,80.56,80.57,215916.0,81.37,81.65,80.56,80.57,215916.0
2021-03-08 10:00:00,80.63,81.57,80.54,81.55,140931.0,80.63,81.57,80.54,81.55,140931.0
2021-03-08 10:30:00,81.52,82.0,81.51,81.94,307565.0,81.52,82.0,81.51,81.94,307565.0
2021-03-08 11:00:00,81.96,82.24,81.76,82.11,109897.0,81.96,82.24,81.76,82.11,109897.0
2021-03-08 11:30:00,82.1,82.12,81.74,81.9,166745.0,82.1,82.12,81.74,81.9,166745.0
2021-03-08 12:00:00,81.83,81.94,81.47,81.7,97022.0,81.83,81.94,81.47,81.7,97022.0
2021-03-08 12:30:00,81.72,81.91,81.65,81.88,65747.0,81.72,81.91,81.65,81.88,65747.0
2021-03-08 13:00:00,81.85,82.38,81.84,82.25,94873.0,81.85,82.38,81.84,82.25,94873.0
2021-03-08 13:30:00,82.25,82.25,81.67,81.74,90779.0,82.25,82.25,81.67,81.74,90779.0
2021-03-08 14:00:00,81.74,82.0,81.66,81.71,87893.0,81.74,82.0,81.66,81.71,87893.0
2021-03-08 14:30:00,81.71,81.87,81.26,81.35,98543.0,81.71,81.87,81.26,81.35,98543.0
2021-03-08 15:00:00,81.33,81.35,80.69,80.72,151261.0,81.33,81.35,80.69,80.72,151261.0
2021-03-08 15:30:00,80.74,80.95,80.29,80.32,438649.0,80.74,80.95,80.29,80.32,438649.0
2021-03-09 09:30:00,81.12,82.48,80.9,82.37,163080.0,81.12,82.48,80.9,82.37,163080.0
2021-03-09 10:00:00,82.33,83.07,82.33,83.06,130028.0,82.33,83.07,82.33,83.06,130028.0
2021-03-09 10:30:00,83.04,83.39,82.86,83.17,133646.0,83.04,83.39,82.86,83.17,133646.0
2021-03-09 11:00:00,83.2,83.4,83.0,83.21,104700.0,83.2,83.4,83.0,83.21,104700.0
2021-03-09 11:30:00,83.21,83.39,83.15,83.26,129069.0,83.21,83.39,83.15,83.26,129069.0
2021-03-09 12:00:00,83.27,83.42,82.95,83.27,108257.0,83.27,83.42,82.95,83.27,108257.0
2021-03-09 12:30:00,83.27,83.34,82.84,82.92,101178.0,83.27,83.34,82.84,82.92,101178.0
2021-03-09 13:00:00,82.92,83.12,82.86,82.97,60515.0,82.92,83.12,82.86,82.97,60515.0
2021-03-09 13:30:00,82.97,83.02,82.64,82.64,67677.0,82.97,83.02,82.64,82.64,67677.0
2021-03-09 14:00:00,82.63,82.67,82.5,82.57,98011.0,82.63,82.67,82.5,82.57,98011.0
2021-03-09 14:30:00,82.59,82.83,82.46,82.46,64574.0,82.59,82.83,82.46,82.46,64574.0
2021-03-09 15:00:00,82.44,82.56,82.26,82.41,79795.0,82.44,82.56,82.26,82.41,79795.0
2021-03-09 15:30:00,82.43,82.49,81.98,81.98,225093.0,82.43,82.49,81.98,81.98,225093.0
2021-03-10 09:30:00,82.58,83.6,82.25,83.49,272659.0,82.58,83.6,82.25,83.49,272659.0
2021-03-10 10:00:00,83.5,84.96,83.37,84.41,512406.0,83.5,84.96,83.37,84.41,512406.0
2021-03-10 10:30:00,84.41,84.46,83.3,83.47,137398.0,84.41,84.46,83.3,83.47,137398.0
2021-03-10 11:00:00,83.38,83.53,83.11,83.27,69792.0,83.38,83.53,83.11,83.27,69792.0
2021-03-10 11:30:00,83.28,83.75,83.24,83.47,54141.0,83.28,83.75,83.24,83.47,54141.0
2021-03-10 12:00:00,83.5,83.51,83.18,83.27,37274.0,83.5,83.51,83.18,83.27,37274.0
2021-03-10 12:30:00,83.28,83.66,83.22,83.57,45796.0,83.28,83.66,83.22,83.57,45796.0
2021-03-10 13:00:00,83.58,83.62,83.1,83.15,50426.0,83.58,83.62,83.1,83.15,50426.0
2021-03-10 13:30:00,83.18,83.28,82.79,82.87,47960.0,83.18,83.28,82.79,82.87,47960.0
2021-03-10 14:00:00,82.84,83.08,82.72,82.76,53206.0,82.84,83.08,82.72,82.76,53206.0
2021-03-10 14:30:00,82.77,83.25,82.75,83.23,152785.0,82.77,83.25,82.75,83.23,152785.0
2021-03-10 15:00:00,83.23,83.25,82.88,83.08,233931.0,83.23,83.25,82.88,83.08,233931.0
2021-03-10 15:30:00,83.09,83.22,82.93,83.0,367720.0,83.09,83.22,82.93,83.0,367720.0
2021-03-11 09:30:00,83.64,83.91,82.89,83.11,120557.0,83.64,83.91,82.89,83.11,120557.0
2021-03-11 10:00:00,83.12,83.44,83.05,83.19,39026.0,83.12,83.44,83.05,83.19,39026.0
2021-03-11 10:30:00,83.16,83.4,82.59,83.4,178384.0,83.16,83.4,82.59,83.4,178384.0
2021-03-11 11:00:00,83.39,83.88,83.35,83.78,66018.0,83.39,83.88,83.35,83.78,66018.0
2021-03-11 11:30:00,83.73,84.24,83.64,83.87,114702.0,83.73,84.24,83.64,83.87,114702.0
2021-03-11 12:00:00,83.92,84.39,83.9,84.2,153330.0,83.92,84.39,83.9,84.2,153330.0
2021-03-11 12:30:00,84.21,84.24,83.76,83.98,74832.0,84.21,84.24,83.76,83.98,74832.0
2021-03-11 13:00:00,83.97,84.03,83.63,83.74,133294.0,83.97,84.03,83.63,83.74,133294.0
2021-03-11 13:30:00,83.77,83.86,83.5,83.54,71946.0,83.77,83.86,83.5,83.54,71946.0
2021-03-11 14:00:00,83.59,83.64,83.4,83.45,49977.0,83.59,83.64,83.4,83.45,49977.0
2021-03-11 14:30:00,83.45,83.53,83.31,83.36,61756.0,83.45,83.53,83.31,83.36,61756.0
2021-03-11 15:00:00,83.33,83.33,82.93,83.01,101568.0,83.33,83.33,82.93,83.01,101568.0
2021-03-11 15:30:00,82.99,83.11,82.91,82.98,266699.0,82.99,83.11,82.91,82.98,266699.0
2021-03-12 09:30:00,83.07,83.24,82.37,83.01,105071.0,83.07,83.24,82.37,83.01,105071.0
2021-03-12 10:00:00,82.91,83.09,82.6,82.66,52607.0,82.91,83.09,82.6,82.66,52607.0
2021-03-12 10:30:00,82.62,82.64,82.26,82.39,70017.0,82.62,82.64,82.26,82.39,70017.0
2021-03-12 11:00:00,82.42,82.48,82.13,82.44,76152.0,82.42,82.48,82.13,82.44,76152.0
2021-03-12 11:30:00,82.47,82.56,82.32,82.4,119358.0,82.47,82.56,82.32,82.4,119358.0
2021-03-12 12:00:00,82.4,82.49,82.33,82.43,50047.0,82.4,82.49,82.33,82.43,50047.0
2021-03-12 12:30:00,82.42,82.53,82.19,82.22,56965.0,82.42,82.53,82.19,82.22,56965.0
2021-03-12 13:00:00,82.24,82.36,82.18,82.28,66858.0,82.24,82.36,82.18,82.28,66858.0
2021-03-12 13:30:00,82.3,82.36,82.19,82.3,58074.0,82.3,82.36,82.19,82.3,58074.0
2021-03-12 14:00:00,82.3,82.36,82.26,82.31,57280.0,82.3,82.36,82.26,82.31,57280.0
2021-03-12 14:30:00,82.34,82.34,82.2,82.28,104536.0,82.34,82.34,82.2,82.28,104536.0
2021-03-12 15:00:00,82.28,82.28,81.98,82.07,82201.0,82.28,82.28,81.98,82.07,82201.0
2021-03-12 15:30:00,82.1,82.24,81.96,82.07,322123.0,82.1,82.24,81.96,82.07,322123.0
2021-03-15 09:30:00,81.66,82.1,81.66,81.77,260845.0,81.66,82.1,81.66,81.77,260845.0
2021-03-15 10:00:00,81.73,81.92,81.22,81.31,68797.0,81.73,81.92,81.22,81.31,68797.0
2021-03-15 10:30:00,81.38,81.48,81.03,81.25,107467.0,81.38,81.48,81.03,81.25,107467.0
2021-03-15 11:00:00,81.28,81.42,81.11,81.2,310987.0,81.28,81.42,81.11,81.2,310987.0
2021-03-15 11:30:00,81.19,81.25,80.88,81.14,160208.0,81.19,81.25,80.88,81.14,160208.0
2021-03-15 12:00:00,81.14,81.55,81.14,81.31,129671.0,81.14,81.55,81.14,81.31,129671.0
2021-03-15 12:30:00,81.33,81.33,81.08,81.13,96009.0,81.33,81.33,81.08,81.13,96009.0
2021-03-15 13:00:00,81.17,81.48,81.16,81.39,104565.0,81.17,81.48,81.16,81.39,104565.0
2021-03-15 13:30:00,81.39,81.52,81.32,81.44,171003.0,81.39,81.52,81.32,81.44,171003.0
2021-03-15 14:00:00,81.43,81.6,81.39,81.53,332315.0,81.43,81.6,81.39,81.53,332315.0
2021-03-15 14:30:00,81.53,81.59,81.21,81.31,97226.0,81.53,81.59,81.21,81.31,97226.0
2021-03-15 15:00:00,81.32,81.33,80.92,80.99,213380.0,81.32,81.33,80.92,80.99,213380.0
2021-03-15 15:30:00,80.99,81.15,80.79,81.15,765666.0,80.99,81.15,80.79,81.15,765666.0
2021-03-16 09:30:00,81.31,81.99,80.81,81.99,178799.0,81.31,81.99,80.81,81.99,178799.0
2021-03-16 10:00:00,81.99,82.18,81.62,81.82,105682.0,81.99,82.18,81.62,81.82,105682.0
2021-03-16 10:30:00,81.87,81.88,81.09,81.29,139081.0,81.87,81.88,81.09,81.29,139081.0
2021-03-16 11:00:00,81.32,81.43,81.18,81.31,83815.0,81.32,81.43,81.18,81.31,83815.0
2021-03-16 11:30:00,81.32,81.41,80.88,81.07,124351.0,81.32,81.41,80.88,81.07,124351.0
2021-03-16 12:00:00,81.06,81.19,80.75,80.8,85942.0,81.06,81.19,80.75,80.8,85942.0
2021-03-16 12:30:00,80.8,81.12,80.62,80.8,74570.0,80.8,81.12,80.62,80.8,74570.0
2021-03-16 13:00:00,80.86,81.12,80.79,80.96,151127.0,80.86,81.12,80.79,80.96,151127.0
2021-03-16 13:30:00,80.94,81.3,80.89,81.16,78748.0,80.94,81.3,80.89,81.16,78748.0
2021-03-16 14:00:00,81.18,81.29,80.95,81.02,73485.0,81.18,81.29,80.95,81.02,73485.0
2021-03-16 14:30:00,81.04,81.17,80.75,80.97,139807.0,81.04,81.17,80.75,80.97,139807.0
2021-03-16 15:00:00,80.97,81.08,80.9,80.95,133458.0,80.97,81.08,80.9,80.95,133458.0
2021-03-16 15:30:00,80.95,81.3,80.87,81.26,390306.0,80.95,81.3,80.87,81.26,390306.0
2021-03-17 09:30:00,81.01,81.21,80.35,80.57,102626.0,81.01,81.21,80.35,80.57,102626.0
2021-03-17 10:00:00,80.58,80.69,80.35,80.65,60608.0,80.58,80.69,80.35,80.65,60608.0
2021-03-17 10:30:00,80.68,80.71,80.25,80.56,168752.0,80.68,80.71,80.25,80.56,168752.0
2021-03-17 11:00:00,80.54,80.63,80.3,80.6,190625.0,80.54,80.63,80.3,80.6,190625.0
2021-03-17 11:30:00,80.58,80.6,80.09,80.11,42869.0,80.58,80.6,80.09,80.11,42869.0
2021-03-17 12:00:00,80.12,80.13,79.9,79.9,56204.0,80.12,80.13,79.9,79.9,56204.0
2021-03-17 12:30:00,79.92,79.92,79.77,79.81,64432.0,79.92,79.92,79.77,79.81,64432.0
2021-03-17 13:00:00,79.82,80.26,79.72,80.26,48267.0,79.82,80.26,79.72,80.26,48267.0
2021-03-17 13:30:00,80.29,80.29,80.09,80.18,85570.0,80.29,80.29,80.09,80.18,85570.0
2021-03-17 14:00:00,80.18,80.63,80.18,80.33,125531.0,80.18,80.63,80.18,80.33,125531.0
2021-03-17 14:30:00,80.35,80.81,80.23,80.59,154188.0,80.35,80.81,80.23,80.59,154188.0
2021-03-17 15:00:00,80.6,80.71,80.43,80.43,156572.0,80.6,80.71,80.43,80.43,156572.0
2021-03-17 15:30:00,80.42,80.57,80.2,80.38,422327.0,80.42,80.57,80.2,80.38,422327.0
2021-03-18 09:30:00,80.0,80.2,79.36,79.36,230349.0,80.0,80.2,79.36,79.36,230349.0
2021-03-18 10:00:00,79.36,79.65,79.18,79.55,102816.0,79.36,79.65,79.18,79.55,102816.0
2021-03-18 10:30:00,79.53,79.6,79.21,79.46,80239.0,79.53,79.6,79.21,79.46,80239.0
2021-03-18 11:00:00,79.41,79.49,79.27,79.47,72104.0,79.41,79.49,79.27,79.47,72104.0
2021-03-18 11:30:00,79.5,79.5,79.21,79.31,73946.0,79.5,79.5,79.21,79.31,73946.0
2021-03-18 12:00:00,79.3,79.61,79.23,79.39,90415.0,79.3,79.61,79.23,79.39,90415.0
2021-03-18 12:30:00,79.37,79.63,79.34,79.48,56894.0,79.37,79.63,79.34,79.48,56894.0
2021-03-18 13:00:00,79.5,79.89,79.42,79.81,55201.0,79.5,79.89,79.42,79.81,55201.0
2021-03-18 13:30:00,79.79,79.97,79.79,79.94,42631.0,79.79,79.97,79.79,79.94,42631.0
2021-03-18 14:00:00,79.92,79.92,79.35,79.39,67012.0,79.92,79.92,79.35,79.39,67012.0
2021-03-18 14:30:00,79.4,79.45,79.09,79.2,93129.0,79.4,79.45,79.09,79.2,93129.0
2021-03-18 15:00:00,79.18,79.22,78.85,79.2,137330.0,79.18,79.22,78.85,79.2,137330.0
2021-03-18 15:30:00,79.19,79.25,78.59,78.68,395872.0,79.19,79.25,78.59,78.68,395872.0
2021-03-19 09:30:00,78.67,79.28,78.44,79.18,440013.0,78.67,79.28,78.44,79.18,440013.0
2021-03-19 10:00:00,79.13,79.55,78.78,79.38,103624.0,79.13,79.55,78.78,79.38,103624.0
2021-03-19 10:30:00,79.38,79.66,79.23,79.51,88197.0,79.38,79.66,79.23,79.51,88197.0
2021-03-19 11:00:00,79.51,79.65,79.23,79.37,77437.0,79.51,79.65,79.23,79.37,77437.0
2021-03-19 11:30:00,79.38,79.93,79.34,79.93,77541.0,79.38,79.93,79.34,79.93,77541.0
2021-03-19 12:00:00,79.9,79.93,79.69,79.8,62432.0,79.9,79.93,79.69,79.8,62432.0
2021-03-19 12:30:00,79.81,79.94,79.71,79.8,78613.0,79.81,79.94,79.71,79.8,78613.0
2021-03-19 13:00:00,79.79,79.93,79.69,79.8,126585.0,79.79,79.93,79.69,79.8,126585.0
2021-03-19 13:30:00,79.81,79.89,79.68,79.7,54263.0,79.81,79.89,79.68,79.7,54263.0
2021-03-19 14:00:00,79.71,79.79,79.47,79.75,90942.0,79.71,79.79,79.47,79.75,90942.0
2021-03-19 14:30:00,79.79,79.88,79.68,79.77,80316.0,79.79,79.88,79.68,79.77,80316.0
2021-03-19 15:00:00,79.78,79.82,79.58,79.72,126162.0,79.78,79.82,79.58,79.72,126162.0
2021-03-19 15:30:00,79.72,80.14,79.4,79.4,416059.0,79.72,80.14,79.4,79.4,416059.0
2021-03-22 09:30:00,78.99,79.8,78.8,79.7,296270.0,78.99,79.8,78.8,79.7,296270.0
2021-03-22 10:00:00,79.74,80.23,79.66,79.85,211952.0,79.74,80.23,79.66,79.85,211952.0
2021-03-22 10:30:00,79.86,79.95,79.68,79.92,85418.0,79.86,79.95,79.68,79.92,85418.0
2021-03-22 11:00:00,79.92,80.16,79.76,80.05,116484.0,79.92,80.16,79.76,80.05,116484.0
2021-03-22 11:30:00,80.06,80.42,79.93,80.0,131887.0,80.06,80.42,79.93,80.0,131887.0
2021-03-22 12:00:00,80.01,80.14,79.92,80.07,90655.0,80.01,80.14,79.92,80.07,90655.0
2021-03-22 12:30:00,80.07,80.1,79.83,79.85,68288.0,80.07,80.1,79.83,79.85,68288.0
2021-03-22 13:00:00,79.86,80.02,79.66,79.97,50801.0,79.86,80.02,79.66,79.97,50801.0
2021-03-22 13:30:00,79.99,80.08,79.95,80.02,80833.0,79.99,80.08,79.95,80.02,80833.0
2021-03-22 14:00:00,80.03,80.09,79.69,79.75,98429.0,80.03,80.09,79.69,79.75,98429.0
2021-03-22 14:30:00,79.77,80.14,79.77,80.0,59010.0,79.77,80.14,79.77,80.0,59010.0
2021-03-22 15:00:00,80.0,80.02,79.43,79.48,155031.0,80.0,80.02,79.43,79.48,155031.0
2021-03-22 15:30:00,79.47,79.68,79.41,79.67,328867.0,79.47,79.68,79.41,79.67,328867.0
2021-03-23 09:30:00,79.69,80.12,79.32,79.42,155634.0,79.69,80.12,79.32,79.42,155634.0
2021-03-23 10:00:00,79.44,80.15,79.31,80.05,130310.0,79.44,80.15,79.31,80.05,130310.0
2021-03-23 10:30:00,80.08,80.61,79.98,80.49,158425.0,80.08,80.61,79.98,80.49,158425.0
2021-03-23 11:00:00,80.52,80.81,80.29,80.44,96068.0,80.52,80.81,80.29,80.44,96068.0
2021-03-23 11:30:00,80.42,80.59,80.33,80.43,90501.0,80.42,80.59,80.33,80.43,90501.0
2021-03-23 12:00:00,80.42,80.49,80.16,80.21,121837.0,80.42,80.49,80.16,80.21,121837.0
2021-03-23 12:30:00,80.23,80.26,80.11,80.18,63527.0,80.23,80.26,80.11,80.18,63527.0
2021-03-23 13:00:00,80.18,80.21,79.99,80.07,66478.0,80.18,80.21,79.99,80.07,66478.0
2021-03-23 13:30:00,80.06,80.39,80.05,80.3,98261.0,80.06,80.39,80.05,80.3,98261.0
2021-03-23 14:00:00,80.29,80.36,80.16,80.19,179987.0,80.29,80.36,80.16,80.19,179987.0
2021-03-23 14:30:00,80.19,80.23,79.93,79.94,105004.0,80.19,80.23,79.93,79.94,105004.0
2021-03-23 15:00:00,79.94,79.95,79.5,79.62,152676.0,79.94,79.95,79.5,79.62,152676.0
2021-03-23 15:30:00,79.61,79.9,79.55,79.8,216227.0,79.61,79.9,79.55,79.8,216227.0
2021-03-24 09:30:00,80.0,80.37,79.85,80.11,140211.0,80.0,80.37,79.85,80.11,140211.0
2021-03-24 10:00:00,80.1,80.13,79.66,79.85,121468.0,80.1,80.13,79.66,79.85,121468.0
2021-03-24 10:30:00,79.87,80.67,79.85,80.46,231853.0,79.87,80.67,79.85,80.46,231853.0
2021-03-24 11:00:00,80.49,80.62,80.41,80.61,133078.0,80.49,80.62,80.41,80.61,133078.0
2021-03-24 11:30:00,80.6,80.72,80.4,80.68,120132.0,80.6,80.72,80.4,80.68,120132.0
2021-03-24 12:00:00,80.71,80.93,80.57,80.75,101403.0,80.71,80.93,80.57,80.75,101403.0
2021-03-24 12:30:00,80.75,80.76,80.31,80.34,90830.0,80.75,80.76,80.31,80.34,90830.0
2021-03-24 13:00:00,80.34,80.39,80.02,80.21,114569.0,80.34,80.39,80.02,80.21,114569.0
2021-03-24 13:30:00,80.19,80.26,80.01,80.24,127330.0,80.19,80.26,80.01,80.24,127330.0
2021-03-24 14:00:00,80.24,80.37,80.19,80.19,99114.0,80.24,80.37,80.19,80.19,99114.0
2021-03-24 14:30:00,80.19,80.48,80.13,80.4,91200.0,80.19,80.48,80.13,80.4,91200.0
2021-03-24 15:00:00,80.41,80.48,80.28,80.37,100048.0,80.41,80.48,80.28,80.37,100048.0
2021-03-24 15:30:00,80.37,80.52,80.21,80.22,294056.0,80.37,80.52,80.21,80.22,294056.0
2021-03-25 09:30:00,80.33,80.8,79.9,80.0,144816.0,80.33,80.8,79.9,80.0,144816.0
2021-03-25 10:00:00,79.95,80.04,79.46,79.59,118635.0,79.95,80.04,79.46,79.59,118635.0
2021-03-25 10:30:00,79.59,79.71,79.4,79.57,167142.0,79.59,79.71,79.4,79.57,167142.0
2021-03-25 11:00:00,79.55,79.74,79.3,79.62,105082.0,79.55,79.74,79.3,79.62,105082.0
2021-03-25 11:30:00,79.63,80.11,79.5,80.03,268144.0,79.63,80.11,79.5,80.03,268144.0
2021-03-25 12:00:00,79.98,80.36,79.94,80.18,148677.0,79.98,80.36,79.94,80.18,148677.0
2021-03-25 12:30:00,80.2,80.32,80.05,80.21,68855.0,80.2,80.32,80.05,80.21,68855.0
2021-03-25 13:00:00,80.19,80.36,80.09,80.23,210727.0,80.19,80.36,80.09,80.23,210727.0
2021-03-25 13:30:00,80.23,80.3,79.9,79.92,132191.0,80.23,80.3,79.9,79.92,132191.0
2021-03-25 14:00:00,79.93,80.04,79.71,79.75,87736.0,79.93,80.04,79.71,79.75,87736.0
2021-03-25 14:30:00,79.77,80.39,79.75,80.39,123788.0,79.77,80.39,79.75,80.39,123788.0
2021-03-25 15:00:00,80.4,80.53,80.22,80.29,110385.0,80.4,80.53,80.22,80.29,110385.0
2021-03-25 15:30:00,80.28,80.74,80.28,80.57,266498.0,80.28,80.74,80.28,80.57,266498.0
2021-03-26 09:30:00,80.75,80.94,80.31,80.73,114105.0,80.75,80.94,80.31,80.73,114105.0
2021-03-26 10:00:00,80.75,81.02,80.27,80.47,178995.0,80.75,81.02,80.27,80.47,178995.0
2021-03-26 10:30:00,80.48,80.7,80.24,80.28,110434.0,80.48,80.7,80.24,80.28,110434.0
2021-03-26 11:00:00,80.29,80.42,80.21,80.32,101780.0,80.29,80.42,80.21,80.32,101780.0
2021-03-26 11:30:00,80.36,80.48,80.22,80.42,84303.0,80.36,80.48,80.22,80.42,84303.0
2021-03-26 12:00:00,80.44,80.99,80.42,80.96,105873.0,80.44,80.99,80.42,80.96,105873.0
2021-03-26 12:30:00,80.97,81.38,80.87,81.26,86401.0,80.97,81.38,80.87,81.26,86401.0
2021-03-26 13:00:00,81.26,81.66,81.04,81.59,110779.0,81.26,81.66,81.04,81.59,110779.0
2021-03-26 13:30:00,81.61,81.7,81.43,81.66,78740.0,81.61,81.7,81.43,81.66,78740.0
2021-03-26 14:00:00,81.67,82.17,81.53,82.13,124521.0,81.67,82.17,81.53,82.13,124521.0
2021-03-26 14:30:00,82.15,82.25,81.62,82.0,107318.0,82.15,82.25,81.62,82.0,107318.0
2021-03-26 15:00:00,82.02,82.02,81.56,81.73,146800.0,82.02,82.02,81.56,81.73,146800.0
2021-03-26 15:30:00,81.75,82.41,81.69,82.29,425402.0,81.75,82.41,81.69,82.29,425402.0
2021-03-29 09:30:00,82.14,82.51,81.5,81.58,231424.0,82.14,82.51,81.5,81.58,231424.0
2021-03-29 10:00:00,81.58,82.08,81.31,81.82,91372.0,81.58,82.08,81.31,81.82,91372.0
2021-03-29 10:30:00,81.8,81.95,81.2,81.41,76656.0,81.8,81.95,81.2,81.41,76656.0
2021-03-29 11:00:00,81.37,82.14,81.27,81.94,105186.0,81.37,82.14,81.27,81.94,105186.0
2021-03-29 11:30:00,81.94,82.5,81.87,82.48,78869.0,81.94,82.5,81.87,82.48,78869.0
2021-03-29 12:00:00,82.5,82.57,82.05,82.54,101098.0,82.5,82.57,82.05,82.54,101098.0
2021-03-29 12:30:00,82.53,82.9,82.41,82.7,65350.0,82.53,82.9,82.41,82.7,65350.0
2021-03-29 13:00:00,82.72,82.88,82.68,82.73,61132.0,82.72,82.88,82.68,82.73,61132.0
2021-03-29 13:30:00,82.71,82.99,82.71,82.8,53594.0,82.71,82.99,82.71,82.8,53594.0
2021-03-29 14:00:00,82.79,82.98,82.59,82.95,70816.0,82.79,82.98,82.59,82.95,70816.0
2021-03-29 14:30:00,82.93,83.17,82.83,83.1,167777.0,82.93,83.17,82.83,83.1,167777.0
2021-03-29 15:00:00,83.14,83.18,82.58,82.74,100393.0,83.14,83.18,82.58,82.74,100393.0
2021-03-29 15:30:00,82.75,82.82,82.37,82.44,363658.0,82.75,82.82,82.37,82.44,363658.0
2021-03-30 09:30:00,82.09,82.89,81.97,82.63,338205.0,82.09,82.89,81.97,82.63,338205.0
2021-03-30 10:00:00,82.63,82.67,82.2,82.62,185450.0,82.63,82.67,82.2,82.62,185450.0
2021-03-30 10:30:00,82.59,82.63,82.2,82.52,152585.0,82.59,82.63,82.2,82.52,152585.0
2021-03-30 11:00:00,82.55,82.59,82.28,82.54,146389.0,82.55,82.59,82.28,82.54,146389.0
2021-03-30 11:30:00,82.52,82.6,82.26,82.46,73112.0,82.52,82.6,82.26,82.46,73112.0
2021-03-30 12:00:00,82.47,82.64,82.42,82.53,94720.0,82.47,82.64,82.42,82.53,94720.0
2021-03-30 12:30:00,82.51,82.55,82.4,82.44,71242.0,82.51,82.55,82.4,82.44,71242.0
2021-03-30 13:00:00,82.43,82.62,82.27,82.55,73531.0,82.43,82.62,82.27,82.55,73531.0
2021-03-30 13:30:00,82.56,82.72,82.45,82.53,65153.0,82.56,82.72,82.45,82.53,65153.0
2021-03-30 14:00:00,82.51,82.92,82.44,82.82,107010.0,82.51,82.92,82.44,82.82,107010.0
2021-03-30 14:30:00,82.85,83.15,82.81,83.09,146170.0,82.85,83.15,82.81,83.09,146170.0
2021-03-30 15:00:00,83.08,83.22,82.95,83.17,175802.0,83.08,83.22,82.95,83.17,175802.0
2021-03-30 15:30:00,83.17,83.19,82.54,82.87,445427.0,83.17,83.19,82.54,82.87,445427.0
2021-03-31 09:30:00,83.35,83.84,83.17,83.47,204946.0,83.35,83.84,83.17,83.47,204946.0
2021-03-31 10:00:00,83.49,83.67,83.35,83.38,149956.0,83.49,83.67,83.35,83.38,149956.0
2021-03-31 10:30:00,83.41,83.84,83.35,83.63,177091.0,83.41,83.84,83.35,83.63,177091.0
2021-03-31 11:00:00,83.66,83.69,83.43,83.58,156613.0,83.66,83.69,83.43,83.58,156613.0
2021-03-31 11:30:00,83.57,84.33,83.57,83.71,331035.0,83.57,84.33,83.57,83.71,331035.0
2021-03-31 12:00:00,83.73,83.88,83.57,83.75,159207.0,83.73,83.88,83.57,83.75,159207.0
2021-03-31 12:30:00,83.76,84.02,83.7,83.88,108502.0,83.76,84.02,83.7,83.88,108502.0
2021-03-31 13:00:00,83.89,84.09,83.88,83.92,78787.0,83.89,84.09,83.88,83.92,78787.0
2021-03-31 13:30:00,83.92,83.98,83.64,83.83,63903.0,83.92,83.98,83.64,83.83,63903.0
2021-03-31 14:00:00,83.82,83.91,83.7,83.75,88627.0,83.82,83.91,83.7,83.75,88627.0
2021-03-31 14:30:00,83.75,84.25,83.75,84.22,134378.0,83.75,84.25,83.75,84.22,134378.0
2021-03-31 15:00:00,84.22,84.29,83.68,83.73,132928.0,84.22,84.29,83.68,83.73,132928.0
2021-03-31 15:30:00,83.75,83.92,83.61,83.66,389109.0,83.75,83.92,83.61,83.66,389109.0
2021-04-01 09:30:00,83.98,84.0,83.12,83.52,170278.0,83.98,84.0,83.12,83.52,170278.0
2021-04-01 10:00:00,83.56,84.18,83.44,84.08,128294.0,83.56,84.18,83.44,84.08,128294.0
2021-04-01 10:30:00,84.07,84.44,84.06,84.36,106907.0,84.07,84.44,84.06,84.36,106907.0
2021-04-01 11:00:00,84.39,84.4,84.04,84.09,155136.0,84.39,84.4,84.04,84.09,155136.0
2021-04-01 11:30:00,84.1,84.29,83.68,83.71,145525.0,84.1,84.29,83.68,83.71,145525.0
2021-04-01 12:00:00,83.74,83.85,83.56,83.73,126175.0,83.74,83.85,83.56,83.73,126175.0
2021-04-01 12:30:00,83.73,83.86,83.66,83.85,80800.0,83.73,83.86,83.66,83.85,80800.0
2021-04-01 13:00:00,83.87,83.97,83.69,83.89,91904.0,83.87,83.97,83.69,83.89,91904.0
2021-04-01 13:30:00,83.9,84.05,83.83,83.89,80268.0,83.9,84.05,83.83,83.89,80268.0
2021-04-01 14:00:00,83.9,84.14,83.74,83.74,87433.0,83.9,84.14,83.74,83.74,87433.0
2021-04-01 14:30:00,83.76,83.94,83.57,83.62,92566.0,83.76,83.94,83.57,83.62,92566.0
2021-04-01 15:00:00,83.62,83.88,83.53,83.82,160158.0,83.62,83.88,83.53,83.82,160158.0
2021-04-01 15:30:00,83.82,83.92,83.67,83.83,223516.0,83.82,83.92,83.67,83.83,223516.0
2021-04-05 09:30:00,84.91,85.08,84.48,84.9,284854.0,84.91,85.08,84.48,84.9,284854.0
2021-04-05 10:00:00,84.94,85.67,84.83,85.39,179939.0,84.94,85.67,84.83,85.39,179939.0
2021-04-05 10:30:00,85.39,85.63,85.27,85.58,97640.0,85.39,85.63,85.27,85.58,97640.0
2021-04-05 11:00:00,85.59,85.86,85.56,85.78,98591.0,85.59,85.86,85.56,85.78,98591.0
2021-04-05 11:30:00,85.78,86.17,85.72,85.99,115568.0,85.78,86.17,85.72,85.99,115568.0
2021-04-05 12:00:00,86.0,86.12,85.92,86.01,58516.0,86.0,86.12,85.92,86.01,58516.0
2021-04-05 12:30:00,86.01,86.24,85.8,85.97,56167.0,86.01,86.24,85.8,85.97,56167.0
2021-04-05 13:00:00,85.99,85.99,85.62,85.68,49181.0,85.99,85.99,85.62,85.68,49181.0
2021-04-05 13:30:00,85.67,85.78,85.55,85.73,52305.0,85.67,85.78,85.55,85.73,52305.0
2021-04-05 14:00:00,85.72,85.8,85.64,85.72,56152.0,85.72,85.8,85.64,85.72,56152.0
2021-04-05 14:30:00,85.71,85.82,85.65,85.71,110719.0,85.71,85.82,85.65,85.71,110719.0
2021-04-05 15:00:00,85.7,85.72,85.29,85.66,113348.0,85.7,85.72,85.29,85.66,113348.0
2021-04-05 15:30:00,85.65,85.84,85.58,85.76,315837.0,85.65,85.84,85.58,85.76,315837.0
2021-04-06 09:30:00,85.2,86.34,85.19,86.09,198390.0,85.2,86.34,85.19,86.09,198390.0
2021-04-06 10:00:00,86.06,86.55,85.76,86.37,134045.0,86.06,86.55,85.76,86.37,134045.0
2021-04-06 10:30:00,86.37,86.51,86.03,86.08,107463.0,86.37,86.51,86.03,86.08,107463.0
2021-04-06 11:00:00,86.05,86.29,85.76,85.8,92197.0,86.05,86.29,85.76,85.8,92197.0
2021-04-06 11:30:00,85.79,86.37,85.75,86.35,139972.0,85.79,86.37,85.75,86.35,139972.0
2021-04-06 12:00:00,86.32,86.37,86.11,86.11,75747.0,86.32,86.37,86.11,86.11,75747.0
2021-04-06 12:30:00,86.11,86.14,85.85,85.86,49285.0,86.11,86.14,85.85,85.86,49285.0
2021-04-06 13:00:00,85.87,85.9,85.65,85.73,67821.0,85.87,85.9,85.65,85.73,67821.0
2021-04-06 13:30:00,85.73,85.81,85.57,85.58,49227.0,85.73,85.81,85.57,85.58,49227.0
2021-04-06 14:00:00,85.59,85.7,85.48,85.59,82177.0,85.59,85.7,85.48,85.59,82177.0
2021-04-06 14:30:00,85.59,85.86,85.49,85.76,96190.0,85.59,85.86,85.49,85.76,96190.0
2021-04-06 15:00:00,85.76,85.77,85.4,85.5,104473.0,85.76,85.77,85.4,85.5,104473.0
2021-04-06 15:30:00,85.5,85.57,85.21,85.41,292640.0,85.5,85.57,85.21,85.41,292640.0
2021-04-07 09:30:00,85.44,85.99,85.25,85.33,114311.0,85.44,85.99,85.25,85.33,114311.0
2021-04-07 10:00:00,85.28,85.68,85.11,85.68,56282.0,85.28,85.68,85.11,85.68,56282.0
2021-04-07 10:30:00,85.64,85.69,85.3,85.32,84003.0,85.64,85.69,85.3,85.32,84003.0
2021-04-07 11:00:00,85.31,85.39,84.86,84.92,103868.0,85.31,85.39,84.86,84.92,103868.0
2021-04-07 11:30:00,84.92,85.0,84.73,84.95,74392.0,84.92,85.0,84.73,84.95,74392.0
2021-04-07 12:00:00,84.97,85.0,84.65,84.73,111176.0,84.97,85.0,84.65,84.73,111176.0
2021-04-07 12:30:00,84.7,84.78,84.53,84.56,60773.0,84.7,84.78,84.53,84.56,60773.0
2021-04-07 13:00:00,84.58,84.6,84.43,84.47,75129.0,84.58,84.6,84.43,84.47,75129.0
2021-04-07 13:30:00,84.44,84.5,84.33,84.33,83468.0,84.44,84.5,84.33,84.33,83468.0
2021-04-07 14:00:00,84.35,84.44,84.2,84.25,105091.0,84.35,84.44,84.2,84.25,105091.0
2021-04-07 14:30:00,84.24,84.37,84.02,84.19,151795.0,84.24,84.37,84.02,84.19,151795.0
2021-04-07 15:00:00,84.2,84.4,84.02,84.1,167084.0,84.2,84.4,84.02,84.1,167084.0
2021-04-07 15:30:00,84.12,84.55,84.03,84.09,547500.0,84.12,84.55,84.03,84.09,547500.0
2021-04-08 09:30:00,84.88,85.14,84.53,84.72,199056.0,84.88,85.14,84.53,84.72,199056.0
2021-04-08 10:00:00,84.73,84.95,84.48,84.85,135575.0,84.73,84.95,84.48,84.85,135575.0
2021-04-08 10:30:00,84.88,85.05,84.61,84.84,123220.0,84.88,85.05,84.61,84.84,123220.0
2021-04-08 11:00:00,84.83,84.83,84.59,84.69,90204.0,84.83,84.83,84.59,84.69,90204.0
2021-04-08 11:30:00,84.69,84.73,84.37,84.4,63108.0,84.69,84.73,84.37,84.4,63108.0
2021-04-08 12:00:00,84.41,84.59,84.29,84.48,91514.0,84.41,84.59,84.29,84.48,91514.0
2021-04-08 12:30:00,84.48,84.53,84.4,84.42,60894.0,84.48,84.53,84.4,84.42,60894.0
2021-04-08 13:00:00,84.42,84.55,84.37,84.48,68158.0,84.42,84.55,84.37,84.48,68158.0
2021-04-08 13:30:00,84.48,84.5,84.29,84.37,78354.0,84.48,84.5,84.29,84.37,78354.0
2021-04-08 14:00:00,84.37,84.49,84.24,84.28,116650.0,84.37,84.49,84.24,84.28,116650.0
2021-04-08 14:30:00,84.27,84.41,84.2,84.31,97238.0,84.27,84.41,84.2,84.31,97238.0
2021-04-08 15:00:00,84.31,84.31,84.13,84.23,160197.0,84.31,84.31,84.13,84.23,160197.0
2021-04-08 15:30:00,84.23,84.23,84.03,84.17,397868.0,84.23,84.23,84.03,84.17,397868.0
2021-04-09 09:30:00,84.51,84.6,83.8,84.32,256273.0,84.51,84.6,83.8,84.32,256273.0
2021-04-09 10:00:00,84.33,84.63,84.15,84.17,258937.0,84.33,84.63,84.15,84.17,258937.0
2021-04-09 10:30:00,84.16,84.24,83.94,84.11,134445.0,84.16,84.24,83.94,84.11,134445.0
2021-04-09 11:00:00,84.13,84.37,84.13,84.35,73505.0,84.13,84.37,84.13,84.35,73505.0
2021-04-09 11:30:00,84.34,84.68,84.29,84.64,139169.0,84.34,84.68,84.29,84.64,139169.0
2021-04-09 12:00:00,84.64,84.85,84.61,84.64,94761.0,84.64,84.85,84.61,84.64,94761.0
2021-04-09 12:30:00,84.64,84.86,84.53,84.78,77338.0,84.64,84.86,84.53,84.78,77338.0
2021-04-09 13:00:00,84.8,84.97,84.71,84.91,72078.0,84.8,84.97,84.71,84.91,72078.0
2021-04-09 13:30:00,84.91,85.26,84.87,85.24,73160.0,84.91,85.26,84.87,85.24,73160.0
2021-04-09 14:00:00,85.24,85.42,85.21,85.36,86936.0,85.24,85.42,85.21,85.36,86936.0
2021-04-09 14:30:00,85.37,85.56,85.32,85.47,83524.0,85.37,85.56,85.32,85.47,83524.0
2021-04-09 15:00:00,85.45,85.57,85.39,85.52,113488.0,85.45,85.57,85.39,85.52,113488.0
2021-04-09 15:30:00,85.53,86.0,85.5,85.96,291567.0,85.53,86.0,85.5,85.96,291567.0
2021-04-12 09:30:00,85.75,86.53,85.43,86.26,287746.0,85.75,86.53,85.43,86.26,287746.0
2021-04-12 10:00:00,86.26,86.51,86.11,86.25,156439.0,86.26,86.51,86.11,86.25,156439.0
2021-04-12 10:30:00,86.25,86.26,85.88,86.13,112079.0,86.25,86.26,85.88,86.13,112079.0
2021-04-12 11:00:00,86.13,86.5,86.1,86.37,77998.0,86.13,86.5,86.1,86.37,77998.0
2021-04-12 11:30:00,86.35,86.39,86.05,86.09,78226.0,86.35,86.39,86.05,86.09,78226.0
2021-04-12 12:00:00,86.11,86.17,86.03,86.14,71939.0,86.11,86.17,86.03,86.14,71939.0
2021-04-12 12:30:00,86.16,86.32,86.14,86.14,58192.0,86.16,86.32,86.14,86.14,58192.0
2021-04-12 13:00:00,86.14,86.17,85.93,85.93,58007.0,86.14,86.17,85.93,85.93,58007.0
2021-04-12 13:30:00,85.93,85.94,85.74,85.82,68685.0,85.93,85.94,85.74,85.82,68685.0
2021-04-12 14:00:00,85.82,85.95,85.82,85.95,59778.0,85.82,85.95,85.82,85.95,59778.0
2021-04-12 14:30:00,85.94,86.08,85.78,85.98,116155.0,85.94,86.08,85.78,85.98,116155.0
2021-04-12 15:00:00,85.98,86.01,85.84,85.85,102392.0,85.98,86.01,85.84,85.85,102392.0
2021-04-12 15:30:00,85.86,86.01,85.73,85.82,371975.0,85.86,86.01,85.73,85.82,371975.0
2021-04-13 09:30:00,85.54,86.64,85.39,86.53,146469.0,85.54,86.64,85.39,86.53,146469.0
2021-04-13 10:00:00,86.55,86.81,86.24,86.45,97191.0,86.55,86.81,86.24,86.45,97191.0
2021-04-13 10:30:00,86.44,86.47,85.87,85.89,93219.0,86.44,86.47,85.87,85.89,93219.0
2021-04-13 11:00:00,85.9,85.96,85.67,85.83,80201.0,85.9,85.96,85.67,85.83,80201.0
2021-04-13 11:30:00,85.8,86.01,85.75,85.95,57204.0,85.8,86.01,85.75,85.95,57204.0
2021-04-13 12:00:00,85.96,86.17,85.84,86.13,79131.0,85.96,86.17,85.84,86.13,79131.0
2021-04-13 12:30:00,86.13,86.27,86.09,86.17,90406.0,86.13,86.27,86.09,86.17,90406.0
2021-04-13 13:00:00,86.18,86.31,86.02,86.29,70008.0,86.18,86.31,86.02,86.29,70008.0
2021-04-13 13:30:00,86.28,86.38,86.25,86.32,64010.0,86.28,86.38,86.25,86.32,64010.0
2021-04-13 14:00:00,86.32,86.61,86.23,86.6,84752.0,86.32,86.61,86.23,86.6,84752.0
2021-04-13 14:30:00,86.6,86.64,86.39,86.43,74312.0,86.6,86.64,86.39,86.43,74312.0
2021-04-13 15:00:00,86.43,86.52,86.32,86.42,88204.0,86.43,86.52,86.32,86.42,88204.0
2021-04-13 15:30:00,86.43,86.55,86.27,86.43,291280.0,86.43,86.55,86.27,86.43,291280.0
2021-04-14 09:30:00,86.36,87.66,86.36,87.43,180695.0,86.36,87.66,86.36,87.43,180695.0
2021-04-14 10:00:00,87.45,87.45,86.89,86.9,73010.0,87.45,87.45,86.89,86.9,73010.0
2021-04-14 10:30:00,86.91,87.25,86.68,86.75,114540.0,86.91,87.25,86.68,86.75,114540.0
2021-04-14 11:00:00,86.76,86.84,86.44,86.69,75757.0,86.76,86.84,86.44,86.69,75757.0
2021-04-14 11:30:00,86.71,86.74,86.44,86.45,54313.0,86.71,86.74,86.44,86.45,54313.0
2021-04-14 12:00:00,86.45,86.68,86.42,86.53,108362.0,86.45,86.68,86.42,86.53,108362.0
2021-04-14 12:30:00,86.53,86.65,86.48,86.62,59095.0,86.53,86.65,86.48,86.62,59095.0
2021-04-14 13:00:00,86.6,86.8,86.57,86.79,43412.0,86.6,86.8,86.57,86.79,43412.0
2021-04-14 13:30:00,86.8,86.83,86.45,86.5,59933.0,86.8,86.83,86.45,86.5,59933.0
2021-04-14 14:00:00,86.5,86.57,86.37,86.49,59846.0,86.5,86.57,86.37,86.49,59846.0
2021-04-14 14:30:00,86.49,86.52,86.27,86.34,58425.0,86.49,86.52,86.27,86.34,58425.0
2021-04-14 15:00:00,86.33,86.52,86.28,86.41,77664.0,86.33,86.52,86.28,86.41,77664.0
2021-04-14 15:30:00,86.41,86.42,86.14,86.26,272119.0,86.41,86.42,86.14,86.26,272119.0
2021-04-15 09:30:00,86.45,87.72,86.45,87.67,190433.0,86.45,87.72,86.45,87.67,190433.0
2021-04-15 10:00:00,87.66,88.09,87.52,87.81,134730.0,87.66,88.09,87.52,87.81,134730.0
2021-04-15 10:30:00,87.8,88.04,87.67,87.92,69762.0,87.8,88.04,87.67,87.92,69762.0
2021-04-15 11:00:00,87.89,88.08,87.86,88.0,63810.0,87.89,88.08,87.86,88.0,63810.0
2021-04-15 11:30:00,87.99,88.17,87.96,88.04,73833.0,87.99,88.17,87.96,88.04,73833.0
2021-04-15 12:00:00,88.05,88.32,88.02,88.31,69905.0,88.05,88.32,88.02,88.31,69905.0
2021-04-15 12:30:00,88.33,88.37,88.23,88.37,53066.0,88.33,88.37,88.23,88.37,53066.0
2021-04-15 13:00:00,88.38,88.4,88.14,88.19,42597.0,88.38,88.4,88.14,88.19,42597.0
2021-04-15 13:30:00,88.2,88.37,88.2,88.22,49097.0,88.2,88.37,88.2,88.22,49097.0
2021-04-15 14:00:00,88.2,88.2,88.04,88.15,75214.0,88.2,88.2,88.04,88.15,75214.0
2021-04-15 14:30:00,88.15,88.22,88.01,88.06,57067.0,88.15,88.22,88.01,88.06,57067.0
2021-04-15 15:00:00,88.05,88.07,87.83,87.91,110017.0,88.05,88.07,87.83,87.91,110017.0
2021-04-15 15:30:00,87.91,88.21,87.84,87.98,244102.0,87.91,88.21,87.84,87.98,244102.0
2021-04-16 09:30:00,88.57,88.57,87.66,88.5,251886.0,88.57,88.57,87.66,88.5,251886.0
2021-04-16 10:00:00,88.5,88.57,88.09,88.1,82534.0,88.5,88.57,88.09,88.1,82534.0
2021-04-16 10:30:00,88.11,88.36,87.98,88.31,86590.0,88.11,88.36,87.98,88.31,86590.0
2021-04-16 11:00:00,88.34,88.42,88.07,88.27,93586.0,88.34,88.42,88.07,88.27,93586.0
2021-04-16 11:30:00,88.26,88.4,88.05,88.24,71066.0,88.26,88.4,88.05,88.24,71066.0
2021-04-16 12:00:00,88.23,88.46,88.22,88.42,46609.0,88.23,88.46,88.22,88.42,46609.0
2021-04-16 12:30:00,88.42,88.52,88.33,88.44,42960.0,88.42,88.52,88.33,88.44,42960.0
2021-04-16 13:00:00,88.42,88.55,88.29,88.55,50126.0,88.42,88.55,88.29,88.55,50126.0
2021-04-16 13:30:00,88.51,88.58,88.37,88.48,60586.0,88.51,88.58,88.37,88.48,60586.0
2021-04-16 14:00:00,88.46,88.75,88.33,88.47,95222.0,88.46,88.75,88.33,88.47,95222.0
2021-04-16 14:30:00,88.46,88.56,88.38,88.53,97748.0,88.46,88.56,88.38,88.53,97748.0
2021-04-16 15:00:00,88.54,88.67,88.4,88.67,147065.0,88.54,88.67,88.4,88.67,147065.0
2021-04-16 15:30:00,88.66,89.13,88.62,89.02,1045053.0,88.66,89.13,88.62,89.02,1045053.0
2021-04-19 09:30:00,88.37,88.77,87.81,88.21,238841.0,88.37,88.77,87.81,88.21,238841.0
2021-04-19 10:00:00,88.23,88.41,88.08,88.29,136879.0,88.23,88.41,88.08,88.29,136879.0
2021-04-19 10:30:00,88.28,89.03,88.12,88.7,191505.0,88.28,89.03,88.12,88.7,191505.0
2021-04-19 11:00:00,88.69,88.9,88.54,88.75,119136.0,88.69,88.9,88.54,88.75,119136.0
2021-04-19 11:30:00,88.72,88.74,88.48,88.63,71021.0,88.72,88.74,88.48,88.63,71021.0
2021-04-19 12:00:00,88.62,88.86,88.54,88.7,89418.0,88.62,88.86,88.54,88.7,89418.0
2021-04-19 12:30:00,88.68,88.84,88.64,88.75,92921.0,88.68,88.84,88.64,88.75,92921.0
2021-04-19 13:00:00,88.73,88.97,88.68,88.92,83190.0,88.73,88.97,88.68,88.92,83190.0
2021-04-19 13:30:00,88.92,89.0,88.64,88.68,57897.0,88.92,89.0,88.64,88.68,57897.0
2021-04-19 14:00:00,88.66,88.83,88.6,88.77,63432.0,88.66,88.83,88.6,88.77,63432.0
2021-04-19 14:30:00,88.77,88.93,88.65,88.92,66418.0,88.77,88.93,88.65,88.92,66418.0
2021-04-19 15:00:00,88.91,88.92,88.5,88.52,109580.0,88.91,88.92,88.5,88.52,109580.0
2021-04-19 15:30:00,88.53,88.67,88.41,88.56,388245.0,88.53,88.67,88.41,88.56,388245.0
2021-04-20 09:30:00,88.76,90.79,88.73,90.61,400665.0,88.76,90.79,88.73,90.61,400665.0
2021-04-20 10:00:00,90.64,90.83,89.99,90.0,296887.0,90.64,90.83,89.99,90.0,296887.0
2021-04-20 10:30:00,90.0,90.7,89.96,90.62,192273.0,90.0,90.7,89.96,90.62,192273.0
2021-04-20 11:00:00,90.65,91.03,90.49,90.54,152192.0,90.65,91.03,90.49,90.54,152192.0
2021-04-20 11:30:00,90.54,90.61,90.28,90.5,116096.0,90.54,90.61,90.28,90.5,116096.0
2021-04-20 12:00:00,90.5,90.65,90.39,90.43,128326.0,90.5,90.65,90.39,90.43,128326.0
2021-04-20 12:30:00,90.45,90.49,90.27,90.44,93855.0,90.45,90.49,90.27,90.44,93855.0
2021-04-20 13:00:00,90.44,90.58,90.27,90.45,213188.0,90.44,90.58,90.27,90.45,213188.0
2021-04-20 13:30:00,90.45,90.82,90.43,90.61,159033.0,90.45,90.82,90.43,90.61,159033.0
2021-04-20 14:00:00,90.59,90.68,90.5,90.55,81709.0,90.59,90.68,90.5,90.55,81709.0
2021-04-20 14:30:00,90.53,90.53,90.0,90.11,160806.0,90.53,90.53,90.0,90.11,160806.0
2021-04-20 15:00:00,90.09,90.23,89.85,89.97,220855.0,90.09,90.23,89.85,89.97,220855.0
2021-04-20 15:30:00,89.98,90.06,89.43,89.64,747834.0,89.98,90.06,89.43,89.64,747834.0
2021-04-21 09:30:00,90.31,93.8,90.31,93.53,804781.0,90.31,93.8,90.31,93.53,804781.0
2021-04-21 10:00:00,93.58,94.0,93.14,93.64,439006.0,93.58,94.0,93.14,93.64,439006.0
2021-04-21 10:30:00,93.65,94.8,93.46,94.74,1166411.0,93.65,94.8,93.46,94.74,1166411.0
2021-04-21 11:00:00,94.77,95.86,94.61,95.81,602283.0,94.77,95.86,94.61,95.81,602283.0
2021-04-21 11:30:00,95.84,95.96,94.91,95.4,304001.0,95.84,95.96,94.91,95.4,304001.0
2021-04-21 12:00:00,95.41,95.44,94.71,94.77,193286.0,95.41,95.44,94.71,94.77,193286.0
2021-04-21 12:30:00,94.79,94.89,94.52,94.81,169740.0,94.79,94.89,94.52,94.81,169740.0
2021-04-21 13:00:00,94.8,94.99,94.46,94.84,196373.0,94.8,94.99,94.46,94.84,196373.0
2021-04-21 13:30:00,94.85,94.91,94.38,94.45,123289.0,94.85,94.91,94.38,94.45,123289.0
2021-04-21 14:00:00,94.49,94.7,94.41,94.48,128523.0,94.49,94.7,94.41,94.48,128523.0
2021-04-21 14:30:00,94.46,94.65,94.11,94.27,258558.0,94.46,94.65,94.11,94.27,258558.0
2021-04-21 15:00:00,94.25,94.86,94.22,94.81,346211.0,94.25,94.86,94.22,94.81,346211.0
2021-04-21 15:30:00,94.82,95.25,94.72,95.24,626889.0,94.82,95.25,94.72,95.24,626889.0
2021-04-22 09:30:00,94.4,95.29,93.76,95.08,326185.0,94.4,95.29,93.76,95.08,326185.0
2021-04-22 10:00:00,95.01,95.47,94.48,95.37,203510.0,95.01,95.47,94.48,95.37,203510.0
2021-04-22 10:30:00,95.38,95.55,95.17,95.4,115409.0,95.38,95.55,95.17,95.4,115409.0
2021-04-22 11:00:00,95.39,95.58,95.25,95.35,178398.0,95.39,95.58,95.25,95.35,178398.0
2021-04-22 11:30:00,95.36,95.59,95.31,95.42,132637.0,95.36,95.59,95.31,95.42,132637.0
2021-04-22 12:00:00,95.43,95.84,95.27,95.8,177536.0,95.43,95.84,95.27,95.8,177536.0
2021-04-22 12:30:00,95.78,95.92,95.66,95.71,179520.0,95.78,95.92,95.66,95.71,179520.0
2021-04-22 13:00:00,95.71,95.76,95.3,95.56,195124.0,95.71,95.76,95.3,95.56,195124.0
2021-04-22 13:30:00,95.56,95.59,95.12,95.22,123087.0,95.56,95.59,95.12,95.22,123087.0
2021-04-22 14:00:00,95.22,95.92,95.17,95.91,166056.0,95.22,95.92,95.17,95.91,166056.0
2021-04-22 14:30:00,95.9,96.11,95.78,95.95,160989.0,95.9,96.11,95.78,95.95,160989.0
2021-04-22 15:00:00,95.95,96.1,95.89,95.97,246565.0,95.95,96.1,95.89,95.97,246565.0
2021-04-22 15:30:00,95.95,96.39,95.93,96.16,749575.0,95.95,96.39,95.93,96.16,749575.0
2021-04-23 09:30:00,96.27,96.95,96.05,96.78,159675.0,96.27,96.95,96.05,96.78,159675.0
2021-04-23 10:00:00,96.78,96.99,96.53,96.85,145953.0,96.78,96.99,96.53,96.85,145953.0
2021-04-23 10:30:00,96.84,97.51,96.75,97.49,103015.0,96.84,97.51,96.75,97.49,103015.0
2021-04-23 11:00:00,97.49,97.76,97.32,97.41,121574.0,97.49,97.76,97.32,97.41,121574.0
2021-04-23 11:30:00,97.42,97.8,97.42,97.65,87269.0,97.42,97.8,97.42,97.65,87269.0
2021-04-23 12:00:00,97.64,97.72,97.38,97.4,65315.0,97.64,97.72,97.38,97.4,65315.0
2021-04-23 12:30:00,97.42,97.85,97.41,97.77,97804.0,97.42,97.85,97.41,97.77,97804.0
2021-04-23 13:00:00,97.8,98.11,97.71,97.76,104431.0,97.8,98.11,97.71,97.76,104431.0
2021-04-23 13:30:00,97.77,97.79,97.55,97.64,97470.0,97.77,97.79,97.55,97.64,97470.0
2021-04-23 14:00:00,97.63,98.0,97.63,97.86,68158.0,97.63,98.0,97.63,97.86,68158.0
2021-04-23 14:30:00,97.87,97.94,97.69,97.92,62743.0,97.87,97.94,97.69,97.92,62743.0
2021-04-23 15:00:00,97.92,97.96,97.78,97.91,116490.0,97.92,97.96,97.78,97.91,116490.0
2021-04-23 15:30:00,97.91,97.91,97.3,97.44,247715.0,97.91,97.91,97.3,97.44,247715.0
2021-04-26 09:30:00,97.28,97.55,96.32,96.49,232374.0,97.28,97.55,96.32,96.49,232374.0
2021-04-26 10:00:00,96.48,96.56,96.02,96.05,88869.0,96.48,96.56,96.02,96.05,88869.0
2021-04-26 10:30:00,96.05,96.14,95.63,95.78,114283.0,96.05,96.14,95.63,95.78,114283.0
2021-04-26 11:00:00,95.76,95.88,95.63,95.78,112651.0,95.76,95.88,95.63,95.78,112651.0
2021-04-26 11:30:00,95.77,95.86,95.51,95.64,102600.0,95.77,95.86,95.51,95.64,102600.0
2021-04-26 12:00:00,95.68,95.95,95.67,95.93,60490.0,95.68,95.95,95.67,95.93,60490.0
2021-04-26 12:30:00,95.92,96.31,95.87,96.28,132001.0,95.92,96.31,95.87,96.28,132001.0
2021-04-26 13:00:00,96.26,96.54,96.26,96.37,174649.0,96.26,96.54,96.26,96.37,174649.0
2021-04-26 13:30:00,96.37,96.37,96.19,96.3,58981.0,96.37,96.37,96.19,96.3,58981.0
2021-04-26 14:00:00,96.34,96.47,96.18,96.42,73659.0,96.34,96.47,96.18,96.42,73659.0
2021-04-26 14:30:00,96.43,96.52,96.29,96.33,268926.0,96.43,96.52,96.29,96.33,268926.0
2021-04-26 15:00:00,96.32,96.45,96.02,96.03,277315.0,96.32,96.45,96.02,96.03,277315.0
2021-04-26 15:30:00,96.03,96.14,95.95,96.02,405824.0,96.03,96.14,95.95,96.02,405824.0
2021-04-27 09:30:00,95.93,96.25,95.66,95.93,205507.0,95.93,96.25,95.66,95.93,205507.0
2021-04-27 10:00:00,95.91,96.24,95.73,96.23,126598.0,95.91,96.24,95.73,96.23,126598.0
2021-04-27 10:30:00,96.25,96.25,95.78,95.97,162906.0,96.25,96.25,95.78,95.97,162906.0
2021-04-27 11:00:00,95.99,96.05,95.9,95.96,153242.0,95.99,96.05,95.9,95.96,153242.0
2021-04-27 11:30:00,95.97,96.32,95.96,96.29,195556.0,95.97,96.32,95.96,96.29,195556.0
2021-04-27 12:00:00,96.29,96.62,96.28,96.59,40728.0,96.29,96.62,96.28,96.59,40728.0
2021-04-27 12:30:00,96.57,96.62,96.31,96.36,47671.0,96.57,96.62,96.31,96.36,47671.0
2021-04-27 13:00:00,96.38,96.53,96.25,96.46,37688.0,96.38,96.53,96.25,96.46,37688.0
2021-04-27 13:30:00,96.5,96.6,96.3,96.36,31699.0,96.5,96.6,96.3,96.36,31699.0
2021-04-27 14:00:00,96.36,96.38,96.08,96.11,55153.0,96.36,96.38,96.08,96.11,55153.0
2021-04-27 14:30:00,96.13,96.28,96.09,96.19,57685.0,96.13,96.28,96.09,96.19,57685.0
2021-04-27 15:00:00,96.18,96.26,96.11,96.18,56529.0,96.18,96.26,96.11,96.18,56529.0
2021-04-27 15:30:00,96.17,96.32,95.96,96.16,274222.0,96.17,96.32,95.96,96.16,274222.0
2021-04-28 09:30:00,96.33,96.51,95.86,96.14,193293.0,96.33,96.51,95.86,96.14,193293.0
2021-04-28 10:00:00,96.11,96.82,95.96,96.6,59296.0,96.11,96.82,95.96,96.6,59296.0
2021-04-28 10:30:00,96.62,96.71,96.32,96.58,80033.0,96.62,96.71,96.32,96.58,80033.0
2021-04-28 11:00:00,96.59,96.69,96.44,96.61,74385.0,96.59,96.69,96.44,96.61,74385.0
2021-04-28 11:30:00,96.62,96.97,96.59,96.69,70252.0,96.62,96.97,96.59,96.69,70252.0
2021-04-28 12:00:00,96.62,96.82,96.5,96.7,73453.0,96.62,96.82,96.5,96.7,73453.0
2021-04-28 12:30:00,96.7,96.7,96.45,96.47,44061.0,96.7,96.7,96.45,96.47,44061.0
2021-04-28 13:00:00,96.47,96.62,96.41,96.56,50425.0,96.47,96.62,96.41,96.56,50425.0
2021-04-28 13:30:00,96.55,96.65,96.51,96.51,69496.0,96.55,96.65,96.51,96.51,69496.0
2021-04-28 14:00:00,96.48,96.81,96.38,96.69,106584.0,96.48,96.81,96.38,96.69,106584.0
2021-04-28 14:30:00,96.73,97.01,96.54,96.85,109656.0,96.73,97.01,96.54,96.85,109656.0
2021-04-28 15:00:00,96.87,96.94,96.66,96.86,124725.0,96.87,96.94,96.66,96.86,124725.0
2021-04-28 15:30:00,96.88,97.0,96.67,96.77,433245.0,96.88,97.0,96.67,96.77,433245.0
2021-04-29 09:30:00,97.3,97.39,96.86,96.91,132370.0,97.3,97.39,96.86,96.91,132370.0
2021-04-29 10:00:00,96.94,97.37,96.75,96.8,97422.0,96.94,97.37,96.75,96.8,97422.0
2021-04-29 10:30:00,96.81,96.87,96.41,96.69,85927.0,96.81,96.87,96.41,96.69,85927.0
2021-04-29 11:00:00,96.73,96.89,96.59,96.62,58429.0,96.73,96.89,96.59,96.62,58429.0
2021-04-29 11:30:00,96.58,96.58,96.26,96.27,165992.0,96.58,96.58,96.26,96.27,165992.0
2021-04-29 12:00:00,96.27,96.38,96.01,96.23,141750.0,96.27,96.38,96.01,96.23,141750.0
2021-04-29 12:30:00,96.22,96.53,96.14,96.49,46489.0,96.22,96.53,96.14,96.49,46489.0
2021-04-29 13:00:00,96.48,96.6,96.4,96.54,50572.0,96.48,96.6,96.4,96.54,50572.0
2021-04-29 13:30:00,96.53,96.54,96.33,96.37,59333.0,96.53,96.54,96.33,96.37,59333.0
2021-04-29 14:00:00,96.38,96.61,96.35,96.47,47711.0,96.38,96.61,96.35,96.47,47711.0
2021-04-29 14:30:00,96.46,96.84,96.44,96.64,81644.0,96.46,96.84,96.44,96.64,81644.0
2021-04-29 15:00:00,96.65,96.83,96.53,96.55,111245.0,96.65,96.83,96.53,96.55,111245.0
2021-04-29 15:30:00,96.55,96.66,96.07,96.26,424802.0,96.55,96.66,96.07,96.26,424802.0
2021-04-30 09:30:00,95.92,96.42,95.3,95.74,123696.0,95.92,96.42,95.3,95.74,123696.0
2021-04-30 10:00:00,95.75,95.76,95.02,95.1,96975.0,95.75,95.76,95.02,95.1,96975.0
2021-04-30 10:30:00,95.1,95.33,94.85,95.28,118609.0,95.1,95.33,94.85,95.28,118609.0
2021-04-30 11:00:00,95.32,95.59,95.29,95.4,104724.0,95.32,95.59,95.29,95.4,104724.0
2021-04-30 11:30:00,95.38,95.69,95.31,95.65,84480.0,95.38,95.69,95.31,95.65,84480.0
2021-04-30 12:00:00,95.65,95.7,95.43,95.44,70339.0,95.65,95.7,95.43,95.44,70339.0
2021-04-30 12:30:00,95.45,95.49,95.3,95.4,90361.0,95.45,95.49,95.3,95.4,90361.0
2021-04-30 13:00:00,95.41,95.54,95.29,95.44,68924.0,95.41,95.54,95.29,95.44,68924.0
2021-04-30 13:30:00,95.44,95.51,95.19,95.21,56479.0,95.44,95.51,95.19,95.21,56479.0
2021-04-30 14:00:00,95.21,95.4,95.12,95.37,50145.0,95.21,95.4,95.12,95.37,50145.0
2021-04-30 14:30:00,95.34,95.47,95.28,95.4,65200.0,95.34,95.47,95.28,95.4,65200.0
2021-04-30 15:00:00,95.42,95.57,95.27,95.57,108731.0,95.42,95.57,95.27,95.57,108731.0
2021-04-30 15:30:00,95.6,95.67,95.34,95.51,318566.0,95.6,95.67,95.34,95.51,318566.0
2021-05-03 09:30:00,95.85,95.99,94.97,95.0,128452.0,95.85,95.99,94.97,95.0,128452.0
2021-05-03 10:00:00,95.0,95.17,94.67,94.71,180405.0,95.0,95.17,94.67,94.71,180405.0
2021-05-03 10:30:00,94.73,95.03,94.56,94.78,114951.0,94.73,95.03,94.56,94.78,114951.0
2021-05-03 11:00:00,94.78,94.84,94.57,94.59,105557.0,94.78,94.84,94.57,94.59,105557.0
2021-05-03 11:30:00,94.6,94.9,94.57,94.8,83198.0,94.6,94.9,94.57,94.8,83198.0
2021-05-03 12:00:00,94.8,94.8,94.48,94.52,64894.0,94.8,94.8,94.48,94.52,64894.0
2021-05-03 12:30:00,94.54,94.61,94.39,94.59,74967.0,94.54,94.61,94.39,94.59,74967.0
2021-05-03 13:00:00,94.59,94.66,94.43,94.5,73257.0,94.59,94.66,94.43,94.5,73257.0
2021-05-03 13:30:00,94.5,94.5,94.31,94.35,73727.0,94.5,94.5,94.31,94.35,73727.0
2021-05-03 14:00:00,94.36,94.6,94.36,94.45,60210.0,94.36,94.6,94.36,94.45,60210.0
2021-05-03 14:30:00,94.44,94.48,94.25,94.31,109299.0,94.44,94.48,94.25,94.31,109299.0
2021-05-03 15:00:00,94.31,94.58,94.2,94.51,160107.0,94.31,94.58,94.2,94.51,160107.0
2021-05-03 15:30:00,94.51,94.65,94.39,94.63,309176.0,94.51,94.65,94.39,94.63,309176.0
2021-05-04 09:30:00,94.13,94.13,93.04,93.29,199400.0,94.13,94.13,93.04,93.29,199400.0
2021-05-04 10:00:00,93.36,93.61,92.91,92.95,195180.0,93.36,93.61,92.91,92.95,195180.0
2021-05-04 10:30:00,92.97,93.3,92.85,93.04,118316.0,92.97,93.3,92.85,93.04,118316.0
2021-05-04 11:00:00,93.05,93.27,92.75,93.06,118297.0,93.05,93.27,92.75,93.06,118297.0
2021-05-04 11:30:00,93.08,93.34,93.0,93.01,100480.0,93.08,93.34,93.0,93.01,100480.0
2021-05-04 12:00:00,93.04,93.1,92.58,92.66,86956.0,93.04,93.1,92.58,92.66,86956.0
2021-05-04 12:30:00,92.65,92.71,92.48,92.62,62114.0,92.65,92.71,92.48,92.62,62114.0
2021-05-04 13:00:00,92.64,92.97,92.59,92.84,58742.0,92.64,92.97,92.59,92.84,58742.0
2021-05-04 13:30:00,92.86,93.07,92.81,92.88,75664.0,92.86,93.07,92.81,92.88,75664.0
2021-05-04 14:00:00,92.84,92.99,92.53,92.63,80067.0,92.84,92.99,92.53,92.63,80067.0
2021-05-04 14:30:00,92.61,92.83,92.55,92.69,76920.0,92.61,92.83,92.55,92.69,76920.0
2021-05-04 15:00:00,92.67,92.83,92.6,92.79,119871.0,92.67,92.83,92.6,92.79,119871.0
2021-05-04 15:30:00,92.76,93.32,92.74,93.32,393138.0,92.76,93.32,92.74,93.32,393138.0
2021-05-05 09:30:00,93.61,93.73,92.39,92.43,121053.0,93.61,93.73,92.39,92.43,121053.0
2021-05-05 10:00:00,92.54,92.54,91.86,92.07,122825.0,92.54,92.54,91.86,92.07,122825.0
2021-05-05 10:30:00,92.05,92.43,91.99,92.17,71973.0,92.05,92.43,91.99,92.17,71973.0
2021-05-05 11:00:00,92.23,92.34,92.08,92.22,62074.0,92.23,92.34,92.08,92.22,62074.0
2021-05-05 11:30:00,92.27,92.54,92.1,92.54,50618.0,92.27,92.54,92.1,92.54,50618.0
2021-05-05 12:00:00,92.56,92.62,92.43,92.51,94941.0,92.56,92.62,92.43,92.51,94941.0
2021-05-05 12:30:00,92.5,92.87,92.49,92.68,74597.0,92.5,92.87,92.49,92.68,74597.0
2021-05-05 13:00:00,92.69,92.77,92.3,92.38,67657.0,92.69,92.77,92.3,92.38,67657.0
2021-05-05 13:30:00,92.39,92.55,92.38,92.39,49542.0,92.39,92.55,92.38,92.39,49542.0
2021-05-05 14:00:00,92.41,92.47,92.25,92.43,63856.0,92.41,92.47,92.25,92.43,63856.0
2021-05-05 14:30:00,92.43,92.5,92.27,92.39,75859.0,92.43,92.5,92.27,92.39,75859.0
2021-05-05 15:00:00,92.39,92.46,92.04,92.1,191240.0,92.39,92.46,92.04,92.1,191240.0
2021-05-05 15:30:00,92.09,92.12,90.24,91.76,459645.0,92.09,92.12,90.24,91.76,459645.0
2021-05-06 09:30:00,91.48,91.64,90.8,91.62,164770.0,91.48,91.64,90.8,91.62,164770.0
2021-05-06 10:00:00,91.61,91.64,90.88,90.89,96962.0,91.61,91.64,90.88,90.89,96962.0
2021-05-06 10:30:00,90.87,90.94,90.63,90.63,98707.0,90.87,90.94,90.63,90.63,98707.0
2021-05-06 11:00:00,90.64,90.99,90.36,90.97,116097.0,90.64,90.99,90.36,90.97,116097.0
2021-05-06 11:30:00,90.97,91.08,90.78,90.78,101066.0,90.97,91.08,90.78,90.78,101066.0
2021-05-06 12:00:00,90.78,90.85,90.62,90.79,61612.0,90.78,90.85,90.62,90.79,61612.0
2021-05-06 12:30:00,90.8,91.02,90.8,90.98,81850.0,90.8,91.02,90.8,90.98,81850.0
2021-05-06 13:00:00,90.97,91.07,90.87,90.95,72392.0,90.97,91.07,90.87,90.95,72392.0
2021-05-06 13:30:00,90.96,91.06,90.94,90.95,54805.0,90.96,91.06,90.94,90.95,54805.0
2021-05-06 14:00:00,90.97,91.16,90.93,91.05,89513.0,90.97,91.16,90.93,91.05,89513.0
2021-05-06 14:30:00,91.08,91.16,91.01,91.01,84797.0,91.08,91.16,91.01,91.01,84797.0
2021-05-06 15:00:00,91.02,91.28,91.02,91.24,119452.0,91.02,91.28,91.02,91.24,119452.0
2021-05-06 15:30:00,91.25,91.87,91.24,91.73,371637.0,91.25,91.87,91.24,91.73,371637.0
2021-05-07 09:30:00,91.87,93.64,91.8,93.25,459533.0,91.87,93.64,91.8,93.25,459533.0
2021-05-07 10:00:00,93.22,93.67,93.13,93.59,155906.0,93.22,93.67,93.13,93.59,155906.0
2021-05-07 10:30:00,93.6,93.67,93.12,93.27,237146.0,93.6,93.67,93.12,93.27,237146.0
2021-05-07 11:00:00,93.28,93.38,92.97,93.05,58332.0,93.28,93.38,92.97,93.05,58332.0
2021-05-07 11:30:00,93.05,93.25,93.01,93.05,63282.0,93.05,93.25,93.01,93.05,63282.0
2021-05-07 12:00:00,93.04,93.04,92.65,92.67,47641.0,93.04,93.04,92.65,92.67,47641.0
2021-05-07 12:30:00,92.68,92.7,92.37,92.4,41975.0,92.68,92.7,92.37,92.4,41975.0
2021-05-07 13:00:00,92.41,92.45,92.19,92.3,74035.0,92.41,92.45,92.19,92.3,74035.0
2021-05-07 13:30:00,92.31,92.46,92.3,92.39,46337.0,92.31,92.46,92.3,92.39,46337.0
2021-05-07 14:00:00,92.38,92.48,92.23,92.28,57319.0,92.38,92.48,92.23,92.28,57319.0
2021-05-07 14:30:00,92.28,92.28,92.1,92.19,45278.0,92.28,92.28,92.1,92.19,45278.0
2021-05-07 15:00:00,92.18,92.41,92.17,92.4,72450.0,92.18,92.41,92.17,92.4,72450.0
2021-05-07 15:30:00,92.44,92.46,92.08,92.17,202995.0,92.44,92.46,92.08,92.17,202995.0
2021-05-10 09:30:00,92.22,92.4,91.34,91.45,170260.0,92.22,92.4,91.34,91.45,170260.0
2021-05-10 10:00:00,91.4,91.68,91.06,91.46,83692.0,91.4,91.68,91.06,91.46,83692.0
2021-05-10 10:30:00,91.46,91.46,91.02,91.3,74759.0,91.46,91.46,91.02,91.3,74759.0
2021-05-10 11:00:00,91.29,91.33,90.9,90.98,90319.0,91.29,91.33,90.9,90.98,90319.0
2021-05-10 11:30:00,90.97,91.02,90.61,90.94,91193.0,90.97,91.02,90.61,90.94,91193.0
2021-05-10 12:00:00,90.94,91.24,90.94,91.13,67946.0,90.94,91.24,90.94,91.13,67946.0
2021-05-10 12:30:00,91.14,91.24,90.9,90.91,63948.0,91.14,91.24,90.9,90.91,63948.0
2021-05-10 13:00:00,90.91,91.25,90.9,91.1,86064.0,90.91,91.25,90.9,91.1,86064.0
2021-05-10 13:30:00,91.08,91.25,90.99,91.12,97615.0,91.08,91.25,90.99,91.12,97615.0
2021-05-10 14:00:00,91.12,91.14,90.55,90.66,111755.0,91.12,91.14,90.55,90.66,111755.0
2021-05-10 14:30:00,90.65,90.82,90.53,90.76,71963.0,90.65,90.82,90.53,90.76,71963.0
2021-05-10 15:00:00,90.74,90.78,90.4,90.59,96444.0,90.74,90.78,90.4,90.59,96444.0
2021-05-10 15:30:00,90.56,90.75,90.25,90.4,347058.0,90.56,90.75,90.25,90.4,347058.0
2021-05-11 09:30:00,89.41,89.54,88.66,89.13,225748.0,89.41,89.54,88.66,89.13,225748.0
2021-05-11 10:00:00,89.11,90.2,89.11,89.78,93785.0,89.11,90.2,89.11,89.78,93785.0
2021-05-11 10:30:00,89.74,89.88,89.06,89.17,103505.0,89.74,89.88,89.06,89.17,103505.0
2021-05-11 11:00:00,89.12,89.79,89.02,89.79,98509.0,89.12,89.79,89.02,89.79,98509.0
2021-05-11 11:30:00,89.79,89.97,89.6,89.87,74118.0,89.79,89.97,89.6,89.87,74118.0
2021-05-11 12:00:00,89.9,90.05,89.56,89.71,43238.0,89.9,90.05,89.56,89.71,43238.0
2021-05-11 12:30:00,89.67,89.8,89.32,89.33,81415.0,89.67,89.8,89.32,89.33,81415.0
2021-05-11 13:00:00,89.36,89.58,89.27,89.56,57614.0,89.36,89.58,89.27,89.56,57614.0
2021-05-11 13:30:00,89.57,89.61,89.19,89.27,69711.0,89.57,89.61,89.19,89.27,69711.0
2021-05-11 14:00:00,89.27,89.48,89.08,89.48,75954.0,89.27,89.48,89.08,89.48,75954.0
2021-05-11 14:30:00,89.46,89.74,89.32,89.73,132855.0,89.46,89.74,89.32,89.73,132855.0
2021-05-11 15:00:00,89.74,89.8,89.56,89.61,95764.0,89.74,89.8,89.56,89.61,95764.0
2021-05-11 15:30:00,89.6,89.66,89.23,89.51,240278.0,89.6,89.66,89.23,89.51,240278.0
2021-05-12 09:30:00,88.56,88.88,87.35,87.88,182553.0,88.56,88.88,87.35,87.88,182553.0
2021-05-12 10:00:00,87.88,87.91,87.38,87.75,110603.0,87.88,87.91,87.38,87.75,110603.0
2021-05-12 10:30:00,87.73,87.88,87.53,87.71,56527.0,87.73,87.88,87.53,87.71,56527.0
2021-05-12 11:00:00,87.72,87.81,87.32,87.55,79781.0,87.72,87.81,87.32,87.55,79781.0
2021-05-12 11:30:00,87.55,87.87,87.4,87.51,98981.0,87.55,87.87,87.4,87.51,98981.0
2021-05-12 12:00:00,87.48,87.78,87.42,87.76,69354.0,87.48,87.78,87.42,87.76,69354.0
2021-05-12 12:30:00,87.74,88.04,87.7,87.86,78636.0,87.74,88.04,87.7,87.86,78636.0
2021-05-12 13:00:00,87.86,88.12,87.81,87.98,56519.0,87.86,88.12,87.81,87.98,56519.0
2021-05-12 13:30:00,87.96,88.07,87.85,88.03,44873.0,87.96,88.07,87.85,88.03,44873.0
2021-05-12 14:00:00,88.06,88.06,87.7,87.81,46238.0,88.06,88.06,87.7,87.81,46238.0
2021-05-12 14:30:00,87.85,88.18,87.76,87.98,45352.0,87.85,88.18,87.76,87.98,45352.0
2021-05-12 15:00:00,87.97,87.97,87.48,87.58,46888.0,87.97,87.97,87.48,87.58,46888.0
2021-05-12 15:30:00,87.57,87.63,87.36,87.44,165262.0,87.57,87.63,87.36,87.44,165262.0
2021-05-13 09:30:00,88.08,88.26,87.36,87.72,53297.0,88.08,88.26,87.36,87.72,53297.0
2021-05-13 10:00:00,87.76,88.33,87.63,88.17,72907.0,87.76,88.33,87.63,88.17,72907.0
2021-05-13 10:30:00,88.17,88.56,87.97,88.55,41662.0,88.17,88.56,87.97,88.55,41662.0
2021-05-13 11:00:00,88.52,88.54,88.25,88.34,49891.0,88.52,88.54,88.25,88.34,49891.0
2021-05-13 11:30:00,88.33,88.62,88.27,88.29,37461.0,88.33,88.62,88.27,88.29,37461.0
2021-05-13 12:00:00,88.31,88.42,88.15,88.18,28261.0,88.31,88.42,88.15,88.18,28261.0
2021-05-13 12:30:00,88.22,88.39,87.9,87.91,47802.0,88.22,88.39,87.9,87.91,47802.0
2021-05-13 13:00:00,87.9,88.01,87.69,87.89,19280.0,87.9,88.01,87.69,87.89,19280.0
2021-05-13 13:30:00,87.86,87.9,87.64,87.75,32608.0,87.86,87.9,87.64,87.75,32608.0
2021-05-13 14:00:00,87.7,88.21,87.7,88.15,30333.0,87.7,88.21,87.7,88.15,30333.0
2021-05-13 14:30:00,88.13,88.36,88.08,88.31,42435.0,88.13,88.36,88.08,88.31,42435.0
2021-05-13 15:00:00,88.3,88.38,88.06,88.24,50294.0,88.3,88.38,88.06,88.24,50294.0
2021-05-13 15:30:00,88.23,88.4,87.93,87.94,133098.0,88.23,88.4,87.93,87.94,133098.0
2021-05-14 09:30:00,88.3,89.23,88.01,89.2,101096.0,88.3,89.23,88.01,89.2,101096.0
2021-05-14 10:00:00,89.13,89.68,88.92,89.46,124719.0,89.13,89.68,88.92,89.46,124719.0
2021-05-14 10:30:00,89.46,89.72,89.23,89.65,111829.0,89.46,89.72,89.23,89.65,111829.0
2021-05-14 11:00:00,89.64,89.89,89.62,89.68,60747.0,89.64,89.89,89.62,89.68,60747.0
2021-05-14 11:30:00,89.67,89.73,89.48,89.48,39757.0,89.67,89.73,89.48,89.48,39757.0
2021-05-14 12:00:00,89.51,89.94,89.48,89.84,79105.0,89.51,89.94,89.48,89.84,79105.0
2021-05-14 12:30:00,89.85,89.89,89.57,89.58,52578.0,89.85,89.89,89.57,89.58,52578.0
2021-05-14 13:00:00,89.6,89.73,89.47,89.65,99790.0,89.6,89.73,89.47,89.65,99790.0
2021-05-14 13:30:00,89.65,89.93,89.64,89.78,115612.0,89.65,89.93,89.64,89.78,115612.0
2021-05-14 14:00:00,89.78,89.8,89.49,89.61,140400.0,89.78,89.8,89.49,89.61,140400.0
2021-05-14 14:30:00,89.61,89.69,89.54,89.61,111779.0,89.61,89.69,89.54,89.61,111779.0
2021-05-14 15:00:00,89.6,89.6,89.41,89.5,88886.0,89.6,89.6,89.41,89.5,88886.0
2021-05-14 15:30:00,89.49,89.71,89.29,89.48,328378.0,89.49,89.71,89.29,89.48,328378.0
2021-05-17 09:30:00,89.23,89.96,89.12,89.93,64753.0,89.23,89.96,89.12,89.93,64753.0
2021-05-17 10:00:00,89.9,89.91,89.49,89.49,44656.0,89.9,89.91,89.49,89.49,44656.0
2021-05-17 10:30:00,89.48,89.53,89.2,89.44,58040.0,89.48,89.53,89.2,89.44,58040.0
2021-05-17 11:00:00,89.48,89.65,89.25,89.42,51943.0,89.48,89.65,89.25,89.42,51943.0
2021-05-17 11:30:00,89.42,89.61,89.31,89.48,48370.0,89.42,89.61,89.31,89.48,48370.0
2021-05-17 12:00:00,89.47,89.94,89.44,89.83,55781.0,89.47,89.94,89.44,89.83,55781.0
2021-05-17 12:30:00,89.82,89.92,89.71,89.76,56719.0,89.82,89.92,89.71,89.76,56719.0
2021-05-17 13:00:00,89.75,89.77,89.52,89.56,52538.0,89.75,89.77,89.52,89.56,52538.0
2021-05-17 13:30:00,89.55,89.63,89.36,89.53,52130.0,89.55,89.63,89.36,89.53,52130.0
2021-05-17 14:00:00,89.52,89.7,89.46,89.68,54503.0,89.52,89.7,89.46,89.68,54503.0
2021-05-17 14:30:00,89.68,89.81,89.3,89.59,1233495.0,89.68,89.81,89.3,89.59,1233495.0
2021-05-17 15:00:00,89.58,89.92,89.56,89.89,102160.0,89.58,89.92,89.56,89.89,102160.0
2021-05-17 15:30:00,89.9,90.21,89.82,89.84,400357.0,89.9,90.21,89.82,89.84,400357.0
2021-05-18 09:30:00,90.25,90.3,89.61,89.88,89106.0,90.25,90.3,89.61,89.88,89106.0
2021-05-18 10:00:00,89.86,90.4,89.75,90.4,73480.0,89.86,90.4,89.75,90.4,73480.0
2021-05-18 10:30:00,90.38,90.53,90.24,90.33,56463.0,90.38,90.53,90.24,90.33,56463.0
2021-05-18 11:00:00,90.34,90.63,90.32,90.52,55779.0,90.34,90.63,90.32,90.52,55779.0
2021-05-18 11:30:00,90.51,90.58,90.35,90.5,41948.0,90.51,90.58,90.35,90.5,41948.0
2021-05-18 12:00:00,90.5,90.84,90.5,90.75,39994.0,90.5,90.84,90.5,90.75,39994.0
2021-05-18 12:30:00,90.78,90.91,90.66,90.87,43109.0,90.78,90.91,90.66,90.87,43109.0
2021-05-18 13:00:00,90.86,91.05,90.81,91.04,72188.0,90.86,91.05,90.81,91.04,72188.0
2021-05-18 13:30:00,91.05,91.06,90.84,90.84,56373.0,91.05,91.06,90.84,90.84,56373.0
2021-05-18 14:00:00,90.81,90.95,90.72,90.75,69279.0,90.81,90.95,90.72,90.75,69279.0
2021-05-18 14:30:00,90.75,90.79,90.48,90.54,66705.0,90.75,90.79,90.48,90.54,66705.0
2021-05-18 15:00:00,90.54,90.59,90.36,90.57,52337.0,90.54,90.59,90.36,90.57,52337.0
2021-05-18 15:30:00,90.57,90.67,89.98,90.07,177695.0,90.57,90.67,89.98,90.07,177695.0
2021-05-19 09:30:00,89.18,89.85,88.96,89.32,139360.0,89.18,89.85,88.96,89.32,139360.0
2021-05-19 10:00:00,89.36,89.57,89.09,89.54,71439.0,89.36,89.57,89.09,89.54,71439.0
2021-05-19 10:30:00,89.57,89.92,89.26,89.86,67961.0,89.57,89.92,89.26,89.86,67961.0
2021-05-19 11:00:00,89.8,89.95,89.62,89.67,54231.0,89.8,89.95,89.62,89.67,54231.0
2021-05-19 11:30:00,89.63,89.86,89.5,89.8,72875.0,89.63,89.86,89.5,89.8,72875.0
2021-05-19 12:00:00,89.84,90.11,89.82,90.06,61349.0,89.84,90.11,89.82,90.06,61349.0
2021-05-19 12:30:00,90.06,90.15,89.99,90.08,37182.0,90.06,90.15,89.99,90.08,37182.0
2021-05-19 13:00:00,90.09,90.4,90.08,90.25,94511.0,90.09,90.4,90.08,90.25,94511.0
2021-05-19 13:30:00,90.25,90.25,89.99,90.13,42771.0,90.25,90.25,89.99,90.13,42771.0
2021-05-19 14:00:00,90.09,90.5,89.81,90.34,157296.0,90.09,90.5,89.81,90.34,157296.0
2021-05-19 14:30:00,90.37,90.44,89.97,90.34,92804.0,90.37,90.44,89.97,90.34,92804.0
2021-05-19 15:00:00,90.34,90.45,89.98,90.44,98596.0,90.34,90.45,89.98,90.44,98596.0
2021-05-19 15:30:00,90.43,90.7,90.27,90.69,303648.0,90.43,90.7,90.27,90.69,303648.0
2021-05-20 09:30:00,91.02,92.89,91.02,92.55,244728.0,91.02,92.89,91.02,92.55,244728.0
2021-05-20 10:00:00,92.57,93.03,92.42,93.0,117240.0,92.57,93.03,92.42,93.0,117240.0
2021-05-20 10:30:00,93.0,93.12,92.7,92.84,75193.0,93.0,93.12,92.7,92.84,75193.0
2021-05-20 11:00:00,92.87,93.19,92.72,93.17,59397.0,92.87,93.19,92.72,93.17,59397.0
2021-05-20 11:30:00,93.17,93.27,93.07,93.18,99600.0,93.17,93.27,93.07,93.18,99600.0
2021-05-20 12:00:00,93.16,93.24,92.99,93.21,77940.0,93.16,93.24,92.99,93.21,77940.0
2021-05-20 12:30:00,93.25,93.27,92.86,93.18,82020.0,93.25,93.27,92.86,93.18,82020.0
2021-05-20 13:00:00,93.17,93.17,92.98,93.04,58315.0,93.17,93.17,92.98,93.04,58315.0
2021-05-20 13:30:00,93.03,93.13,92.87,92.98,41874.0,93.03,93.13,92.87,92.98,41874.0
2021-05-20 14:00:00,92.99,93.03,92.73,92.81,52735.0,92.99,93.03,92.73,92.81,52735.0
2021-05-20 14:30:00,92.84,92.93,92.72,92.86,51651.0,92.84,92.93,92.72,92.86,51651.0
2021-05-20 15:00:00,92.86,93.11,92.77,93.11,103627.0,92.86,93.11,92.77,93.11,103627.0
2021-05-20 15:30:00,93.1,93.11,92.75,92.8,328354.0,93.1,93.11,92.75,92.8,328354.0
2021-05-21 09:30:00,93.13,94.22,93.13,93.8,214613.0,93.13,94.22,93.13,93.8,214613.0
2021-05-21 10:00:00,93.9,94.05,93.81,94.01,82634.0,93.9,94.05,93.81,94.01,82634.0
2021-05-21 10:30:00,93.96,94.46,93.84,94.45,140507.0,93.96,94.46,93.84,94.45,140507.0
2021-05-21 11:00:00,94.47,94.53,94.25,94.29,105219.0,94.47,94.53,94.25,94.29,105219.0
2021-05-21 11:30:00,94.26,94.38,94.03,94.11,84839.0,94.26,94.38,94.03,94.11,84839.0
2021-05-21 12:00:00,94.11,94.4,94.07,94.28,216009.0,94.11,94.4,94.07,94.28,216009.0
2021-05-21 12:30:00,94.3,94.48,94.06,94.1,262477.0,94.3,94.48,94.06,94.1,262477.0
2021-05-21 13:00:00,94.04,94.09,93.77,94.01,153703.0,94.04,94.09,93.77,94.01,153703.0
2021-05-21 13:30:00,94.02,94.26,94.01,94.02,90869.0,94.02,94.26,94.01,94.02,90869.0
2021-05-21 14:00:00,94.04,94.36,93.99,94.25,163829.0,94.04,94.36,93.99,94.25,163829.0
2021-05-21 14:30:00,94.26,94.52,94.23,94.44,243256.0,94.26,94.52,94.23,94.44,243256.0
2021-05-21 15:00:00,94.45,94.63,94.32,94.6,210717.0,94.45,94.63,94.32,94.6,210717.0
2021-05-21 15:30:00,94.61,94.63,94.15,94.22,589560.0,94.61,94.63,94.15,94.22,589560.0
2021-05-24 09:30:00,95.0,95.7,94.92,95.55,193126.0,95.0,95.7,94.92,95.55,193126.0
2021-05-24 10:00:00,95.52,95.99,95.13,95.9,181894.0,95.52,95.99,95.13,95.9,181894.0
2021-05-24 10:30:00,95.89,96.18,95.65,96.11,123199.0,95.89,96.18,95.65,96.11,123199.0
2021-05-24 11:00:00,96.08,96.43,96.02,96.43,151327.0,96.08,96.43,96.02,96.43,151327.0
2021-05-24 11:30:00,96.41,96.47,95.98,96.07,138583.0,96.41,96.47,95.98,96.07,138583.0
2021-05-24 12:00:00,96.07,96.21,95.74,95.77,101620.0,96.07,96.21,95.74,95.77,101620.0
2021-05-24 12:30:00,95.77,95.84,95.59,95.6,67596.0,95.77,95.84,95.59,95.6,67596.0
2021-05-24 13:00:00,95.61,95.61,95.42,95.49,81376.0,95.61,95.61,95.42,95.49,81376.0
2021-05-24 13:30:00,95.49,95.73,95.48,95.65,147275.0,95.49,95.73,95.48,95.65,147275.0
2021-05-24 14:00:00,95.65,95.68,95.51,95.58,110109.0,95.65,95.68,95.51,95.58,110109.0
2021-05-24 14:30:00,95.58,95.91,95.5,95.75,102009.0,95.58,95.91,95.5,95.75,102009.0
2021-05-24 15:00:00,95.75,95.85,95.44,95.45,98498.0,95.75,95.85,95.44,95.45,98498.0
2021-05-24 15:30:00,95.44,95.69,95.41,95.45,407092.0,95.44,95.69,95.41,95.45,407092.0
2021-05-25 09:30:00,95.96,96.7,95.81,96.52,201250.0,95.96,96.7,95.81,96.52,201250.0
2021-05-25 10:00:00,96.48,96.49,95.86,96.16,116355.0,96.48,96.49,95.86,96.16,116355.0
2021-05-25 10:30:00,96.13,96.31,95.98,96.27,77895.0,96.13,96.31,95.98,96.27,77895.0
2021-05-25 11:00:00,96.28,96.37,96.12,96.15,131068.0,96.28,96.37,96.12,96.15,131068.0
2021-05-25 11:30:00,96.17,96.29,96.0,96.2,63071.0,96.17,96.29,96.0,96.2,63071.0
2021-05-25 12:00:00,96.21,96.36,96.06,96.35,79952.0,96.21,96.36,96.06,96.35,79952.0
2021-05-25 12:30:00,96.36,96.43,96.27,96.32,76625.0,96.36,96.43,96.27,96.32,76625.0
2021-05-25 13:00:00,96.33,96.53,96.14,96.52,155214.0,96.33,96.53,96.14,96.52,155214.0
2021-05-25 13:30:00,96.52,96.58,96.42,96.49,61255.0,96.52,96.58,96.42,96.49,61255.0
2021-05-25 14:00:00,96.49,96.51,96.4,96.51,50144.0,96.49,96.51,96.4,96.51,50144.0
2021-05-25 14:30:00,96.5,96.68,96.48,96.64,60904.0,96.5,96.68,96.48,96.64,60904.0
2021-05-25 15:00:00,96.63,96.66,96.47,96.65,84432.0,96.63,96.66,96.47,96.65,84432.0
2021-05-25 15:30:00,96.65,96.76,96.37,96.68,357886.0,96.65,96.76,96.37,96.68,357886.0
2021-05-26 09:30:00,97.28,97.28,94.68,95.12,220704.0,97.28,97.28,94.68,95.12,220704.0
2021-05-26 10:00:00,95.13,95.56,95.01,95.48,146186.0,95.13,95.56,95.01,95.48,146186.0
2021-05-26 10:30:00,95.45,95.78,95.45,95.63,89828.0,95.45,95.78,95.45,95.63,89828.0
2021-05-26 11:00:00,95.63,96.18,95.63,96.15,75864.0,95.63,96.18,95.63,96.15,75864.0
2021-05-26 11:30:00,96.14,96.31,96.03,96.14,81307.0,96.14,96.31,96.03,96.14,81307.0
2021-05-26 12:00:00,96.12,96.12,95.58,95.58,69730.0,96.12,96.12,95.58,95.58,69730.0
2021-05-26 12:30:00,95.57,95.88,95.57,95.84,58965.0,95.57,95.88,95.57,95.84,58965.0
2021-05-26 13:00:00,95.84,95.88,95.72,95.83,53959.0,95.84,95.88,95.72,95.83,53959.0
2021-05-26 13:30:00,95.84,95.93,95.63,95.77,55609.0,95.84,95.93,95.63,95.77,55609.0
2021-05-26 14:00:00,95.76,95.97,95.67,95.93,73676.0,95.76,95.97,95.67,95.93,73676.0
2021-05-26 14:30:00,95.92,95.92,95.67,95.79,89115.0,95.92,95.92,95.67,95.79,89115.0
2021-05-26 15:00:00,95.78,96.13,95.77,95.95,72221.0,95.78,96.13,95.77,95.95,72221.0
2021-05-26 15:30:00,95.95,96.03,95.81,96.0,278952.0,95.95,96.03,95.81,96.0,278952.0
2021-05-27 09:30:00,95.8,95.82,94.96,95.32,282081.0,95.8,95.82,94.96,95.32,282081.0
2021-05-27 10:00:00,95.32,95.7,95.12,95.5,120469.0,95.32,95.7,95.12,95.5,120469.0
2021-05-27 10:30:00,95.49,95.59,95.24,95.32,111923.0,95.49,95.59,95.24,95.32,111923.0
2021-05-27 11:00:00,95.34,95.53,95.18,95.18,106256.0,95.34,95.53,95.18,95.18,106256.0
2021-05-27 11:30:00,95.18,95.52,95.05,95.48,111671.0,95.18,95.52,95.05,95.48,111671.0
2021-05-27 12:00:00,95.48,95.5,95.28,95.36,79478.0,95.48,95.5,95.28,95.36,79478.0
2021-05-27 12:30:00,95.35,95.38,95.2,95.26,80353.0,95.35,95.38,95.2,95.26,80353.0
2021-05-27 13:00:00,95.26,95.3,94.99,95.03,70109.0,95.26,95.3,94.99,95.03,70109.0
2021-05-27 13:30:00,95.05,95.15,94.76,94.77,140870.0,95.05,95.15,94.76,94.77,140870.0
2021-05-27 14:00:00,94.77,94.89,94.64,94.89,106629.0,94.77,94.89,94.64,94.89,106629.0
2021-05-27 14:30:00,94.89,94.96,94.67,94.67,109912.0,94.89,94.96,94.67,94.67,109912.0
2021-05-27 15:00:00,94.68,94.72,94.46,94.5,112862.0,94.68,94.72,94.46,94.5,112862.0
2021-05-27 15:30:00,94.5,94.73,94.31,94.31,544302.0,94.5,94.73,94.31,94.31,544302.0
2021-05-28 09:30:00,95.29,96.4,95.27,96.23,120044.0,95.29,96.4,95.27,96.23,120044.0
2021-05-28 10:00:00,96.21,96.35,96.08,96.13,109203.0,96.21,96.35,96.08,96.13,109203.0
2021-05-28 10:30:00,96.16,96.33,95.87,95.91,53666.0,96.16,96.33,95.87,95.91,53666.0
2021-05-28 11:00:00,95.92,96.15,95.69,96.14,70286.0,95.92,96.15,95.69,96.14,70286.0
2021-05-28 11:30:00,96.15,96.44,96.1,96.38,148925.0,96.15,96.44,96.1,96.38,148925.0
2021-05-28 12:00:00,96.38,96.43,96.16,96.2,48209.0,96.38,96.43,96.16,96.2,48209.0
2021-05-28 12:30:00,96.19,96.42,96.16,96.36,60012.0,96.19,96.42,96.16,96.36,60012.0
2021-05-28 13:00:00,96.35,96.36,95.91,95.91,65272.0,96.35,96.36,95.91,95.91,65272.0
2021-05-28 13:30:00,95.9,95.92,95.7,95.8,57301.0,95.9,95.92,95.7,95.8,57301.0
2021-05-28 14:00:00,95.8,96.04,95.74,96.01,108190.0,95.8,96.04,95.74,96.01,108190.0
2021-05-28 14:30:00,96.01,96.03,95.91,96.0,66545.0,96.01,96.03,95.91,96.0,66545.0
2021-05-28 15:00:00,95.99,96.13,95.92,96.13,64992.0,95.99,96.13,95.92,96.13,64992.0
2021-05-28 15:30:00,96.13,96.13,95.86,95.93,307976.0,96.13,96.13,95.86,95.93,307976.0
2021-06-01 09:30:00,96.69,96.7,95.43,95.78,195723.0,96.69,96.7,95.43,95.78,195723.0
2021-06-01 10:00:00,95.73,95.79,94.79,94.87,122841.0,95.73,95.79,94.79,94.87,122841.0
2021-06-01 10:30:00,94.85,95.22,94.82,94.99,62591.0,94.85,95.22,94.82,94.99,62591.0
2021-06-01 11:00:00,94.99,95.02,94.75,94.96,58874.0,94.99,95.02,94.75,94.96,58874.0
2021-06-01 11:30:00,94.97,95.29,94.92,95.13,108164.0,94.97,95.29,94.92,95.13,108164.0
2021-06-01 12:00:00,95.14,95.33,95.01,95.09,64711.0,95.14,95.33,95.01,95.09,64711.0
2021-06-01 12:30:00,95.07,95.34,95.0,95.22,67296.0,95.07,95.34,95.0,95.22,67296.0
2021-06-01 13:00:00,95.21,95.36,95.17,95.26,52333.0,95.21,95.36,95.17,95.26,52333.0
2021-06-01 13:30:00,95.27,95.44,95.25,95.43,36691.0,95.27,95.44,95.25,95.43,36691.0
2021-06-01 14:00:00,95.42,95.56,95.29,95.51,110489.0,95.42,95.56,95.29,95.51,110489.0
2021-06-01 14:30:00,95.51,95.73,95.51,95.58,58860.0,95.51,95.73,95.51,95.58,58860.0
2021-06-01 15:00:00,95.59,95.59,95.27,95.28,84058.0,95.59,95.59,95.27,95.28,84058.0
2021-06-01 15:30:00,95.29,95.29,94.99,95.14,268593.0,95.29,95.29,94.99,95.14,268593.0
2021-06-02 09:30:00,94.89,95.13,94.24,94.81,128935.0,94.89,95.13,94.24,94.81,128935.0
2021-06-02 10:00:00,94.8,94.82,94.33,94.35,71637.0,94.8,94.82,94.33,94.35,71637.0
2021-06-02 10:30:00,94.35,94.36,94.14,94.25,56111.0,94.35,94.36,94.14,94.25,56111.0
2021-06-02 11:00:00,94.22,94.53,94.2,94.3,62358.0,94.22,94.53,94.2,94.3,62358.0
2021-06-02 11:30:00,94.32,94.32,93.98,94.03,52393.0,94.32,94.32,93.98,94.03,52393.0
2021-06-02 12:00:00,94.01,94.11,93.86,93.9,46652.0,94.01,94.11,93.86,93.9,46652.0
2021-06-02 12:30:00,93.9,93.94,93.65,93.78,70862.0,93.9,93.94,93.65,93.78,70862.0
2021-06-02 13:00:00,93.8,93.88,93.68,93.71,41267.0,93.8,93.88,93.68,93.71,41267.0
2021-06-02 13:30:00,93.72,93.77,93.48,93.52,37665.0,93.72,93.77,93.48,93.52,37665.0
2021-06-02 14:00:00,93.52,93.57,93.27,93.29,61529.0,93.52,93.57,93.27,93.29,61529.0
2021-06-02 14:30:00,93.29,93.33,93.08,93.22,61188.0,93.29,93.33,93.08,93.22,61188.0
2021-06-02 15:00:00,93.21,93.35,93.18,93.27,74835.0,93.21,93.35,93.18,93.27,74835.0
2021-06-02 15:30:00,93.26,93.47,93.24,93.38,206396.0,93.26,93.47,93.24,93.38,206396.0
2021-06-03 09:30:00,92.8,93.5,92.59,92.62,194131.0,92.8,93.5,92.59,92.62,194131.0
2021-06-03 10:00:00,92.65,93.42,92.62,93.36,266800.0,92.65,93.42,92.62,93.36,266800.0
2021-06-03 10:30:00,93.33,93.75,93.23,93.73,60389.0,93.33,93.75,93.23,93.73,60389.0
2021-06-03 11:00:00,93.7,93.92,93.48,93.71,126253.0,93.7,93.92,93.48,93.71,126253.0
2021-06-03 11:30:00,93.68,93.79,93.6,93.73,75422.0,93.68,93.79,93.6,93.73,75422.0
2021-06-03 12:00:00,93.75,93.88,93.72,93.85,73850.0,93.75,93.88,93.72,93.85,73850.0
2021-06-03 12:30:00,93.86,94.04,93.81,93.93,75734.0,93.86,94.04,93.81,93.93,75734.0
2021-06-03 13:00:00,93.92,94.11,93.88,94.04,49768.0,93.92,94.11,93.88,94.04,49768.0
2021-06-03 13:30:00,94.03,94.25,93.99,94.23,34839.0,94.03,94.25,93.99,94.23,34839.0
2021-06-03 14:00:00,94.22,94.4,94.17,94.38,70547.0,94.22,94.4,94.17,94.38,70547.0
2021-06-03 14:30:00,94.36,94.39,94.23,94.38,78142.0,94.36,94.39,94.23,94.38,78142.0
2021-06-03 15:00:00,94.38,94.59,94.38,94.59,83167.0,94.38,94.59,94.38,94.59,83167.0
2021-06-03 15:30:00,94.59,94.6,94.33,94.33,294238.0,94.59,94.6,94.33,94.33,294238.0
2021-06-04 09:30:00,95.15,95.79,95.07,95.42,104589.0,95.15,95.79,95.07,95.42,104589.0
2021-06-04 10:00:00,95.45,95.82,95.43,95.59,112058.0,95.45,95.82,95.43,95.59,112058.0
2021-06-04 10:30:00,95.61,95.93,95.44,95.78,68508.0,95.61,95.93,95.44,95.78,68508.0
2021-06-04 11:00:00,95.79,95.99,95.69,95.83,98171.0,95.79,95.99,95.69,95.83,98171.0
2021-06-04 11:30:00,95.84,95.87,95.62,95.72,109326.0,95.84,95.87,95.62,95.72,109326.0
2021-06-04 12:00:00,95.73,95.73,95.56,95.59,92328.0,95.73,95.73,95.56,95.59,92328.0
2021-06-04 12:30:00,95.61,95.84,95.61,95.78,69060.0,95.61,95.84,95.61,95.78,69060.0
2021-06-04 13:00:00,95.77,95.96,95.74,95.86,92611.0,95.77,95.96,95.74,95.86,92611.0
2021-06-04 13:30:00,95.86,96.25,95.86,96.17,89850.0,95.86,96.25,95.86,96.17,89850.0
2021-06-04 14:00:00,96.18,96.28,96.15,96.25,99084.0,96.18,96.28,96.15,96.25,99084.0
2021-06-04 14:30:00,96.25,96.36,96.22,96.24,81298.0,96.25,96.36,96.22,96.24,81298.0
2021-06-04 15:00:00,96.24,96.26,96.01,96.02,90106.0,96.24,96.26,96.01,96.02,90106.0
2021-06-04 15:30:00,96.02,96.02,95.79,95.87,338064.0,96.02,96.02,95.79,95.87,338064.0
2021-06-07 09:30:00,95.84,96.77,95.76,96.65,130388.0,95.84,96.77,95.76,96.65,130388.0
2021-06-07 10:00:00,96.69,97.08,96.61,96.93,75711.0,96.69,97.08,96.61,96.93,75711.0
2021-06-07 10:30:00,96.91,97.68,96.85,97.59,166983.0,96.91,97.68,96.85,97.59,166983.0
2021-06-07 11:00:00,97.58,98.04,97.52,97.84,203307.0,97.58,98.04,97.52,97.84,203307.0
2021-06-07 11:30:00,97.84,97.88,97.43,97.59,123011.0,97.84,97.88,97.43,97.59,123011.0
2021-06-07 12:00:00,97.62,97.63,97.18,97.25,59878.0,97.62,97.63,97.18,97.25,59878.0
2021-06-07 12:30:00,97.25,97.28,97.12,97.15,56611.0,97.25,97.28,97.12,97.15,56611.0
2021-06-07 13:00:00,97.14,97.23,96.71,96.77,111237.0,97.14,97.23,96.71,96.77,111237.0
2021-06-07 13:30:00,96.79,96.85,96.43,96.46,48458.0,96.79,96.85,96.43,96.46,48458.0
2021-06-07 14:00:00,96.45,96.6,96.4,96.46,61288.0,96.45,96.6,96.4,96.46,61288.0
2021-06-07 14:30:00,96.47,96.62,96.4,96.55,55688.0,96.47,96.62,96.4,96.55,55688.0
2021-06-07 15:00:00,96.54,96.71,96.5,96.51,91430.0,96.54,96.71,96.5,96.51,91430.0
2021-06-07 15:30:00,96.51,96.52,96.27,96.34,235605.0,96.51,96.52,96.27,96.34,235605.0
2021-06-08 09:30:00,96.98,97.38,96.71,97.34,112742.0,96.98,97.38,96.71,97.34,112742.0
2021-06-08 10:00:00,97.28,97.4,96.83,96.9,108327.0,97.28,97.4,96.83,96.9,108327.0
2021-06-08 10:30:00,96.89,96.89,96.23,96.39,67894.0,96.89,96.89,96.23,96.39,67894.0
2021-06-08 11:00:00,96.39,96.58,95.88,96.25,83072.0,96.39,96.58,95.88,96.25,83072.0
2021-06-08 11:30:00,96.26,96.56,96.18,96.46,66221.0,96.26,96.56,96.18,96.46,66221.0
2021-06-08 12:00:00,96.48,96.62,96.45,96.56,43940.0,96.48,96.62,96.45,96.56,43940.0
2021-06-08 12:30:00,96.59,96.87,96.59,96.82,46335.0,96.59,96.87,96.59,96.82,46335.0
2021-06-08 13:00:00,96.82,96.87,96.72,96.72,44580.0,96.82,96.87,96.72,96.72,44580.0
2021-06-08 13:30:00,96.72,96.82,96.53,96.58,32476.0,96.72,96.82,96.53,96.58,32476.0
2021-06-08 14:00:00,96.59,96.85,96.57,96.8,84012.0,96.59,96.85,96.57,96.8,84012.0
2021-06-08 14:30:00,96.8,97.01,96.77,96.94,74960.0,96.8,97.01,96.77,96.94,74960.0
2021-06-08 15:00:00,96.95,97.04,96.92,97.0,152501.0,96.95,97.04,96.92,97.0,152501.0
2021-06-08 15:30:00,96.99,97.09,96.9,96.98,291590.0,96.99,97.09,96.9,96.98,291590.0
2021-06-09 09:30:00,97.45,97.83,96.84,97.81,148693.0,97.45,97.83,96.84,97.81,148693.0
2021-06-09 10:00:00,97.77,97.77,97.09,97.14,90010.0,97.77,97.77,97.09,97.14,90010.0
2021-06-09 10:30:00,97.14,97.27,96.96,97.23,46083.0,97.14,97.27,96.96,97.23,46083.0
2021-06-09 11:00:00,97.24,97.25,97.01,97.09,63283.0,97.24,97.25,97.01,97.09,63283.0
2021-06-09 11:30:00,97.08,97.12,96.82,97.02,89764.0,97.08,97.12,96.82,97.02,89764.0
2021-06-09 12:00:00,96.99,97.2,96.95,97.19,58960.0,96.99,97.2,96.95,97.19,58960.0
2021-06-09 12:30:00,97.19,97.45,97.16,97.42,48960.0,97.19,97.45,97.16,97.42,48960.0
2021-06-09 13:00:00,97.43,97.53,97.38,97.51,47613.0,97.43,97.53,97.38,97.51,47613.0
2021-06-09 13:30:00,97.51,97.51,97.4,97.45,41778.0,97.51,97.51,97.4,97.45,41778.0
2021-06-09 14:00:00,97.45,97.52,97.2,97.3,84072.0,97.45,97.52,97.2,97.3,84072.0
2021-06-09 14:30:00,97.29,97.36,97.14,97.16,72403.0,97.29,97.36,97.14,97.16,72403.0
2021-06-09 15:00:00,97.15,97.32,97.14,97.17,72158.0,97.15,97.32,97.14,97.17,72158.0
2021-06-09 15:30:00,97.17,97.22,96.95,97.07,239332.0,97.17,97.22,96.95,97.07,239332.0
2021-06-10 09:30:00,97.24,98.44,97.16,98.43,174622.0,97.24,98.44,97.16,98.43,174622.0
2021-06-10 10:00:00,98.42,98.48,97.87,98.22,80825.0,98.42,98.48,97.87,98.22,80825.0
2021-06-10 10:30:00,98.27,98.45,98.15,98.45,183233.0,98.27,98.45,98.15,98.45,183233.0
2021-06-10 11:00:00,98.44,98.71,98.37,98.64,110356.0,98.44,98.71,98.37,98.64,110356.0
2021-06-10 11:30:00,98.65,98.91,98.62,98.77,112831.0,98.65,98.91,98.62,98.77,112831.0
2021-06-10 12:00:00,98.76,99.23,98.76,99.09,81999.0,98.76,99.23,98.76,99.09,81999.0
2021-06-10 12:30:00,99.09,99.4,99.06,99.31,112617.0,99.09,99.4,99.06,99.31,112617.0
2021-06-10 13:00:00,99.32,99.49,99.17,99.37,83477.0,99.32,99.49,99.17,99.37,83477.0
2021-06-10 13:30:00,99.38,99.62,99.35,99.59,125886.0,99.38,99.62,99.35,99.59,125886.0
2021-06-10 14:00:00,99.61,99.68,99.52,99.6,118628.0,99.61,99.68,99.52,99.6,118628.0
2021-06-10 14:30:00,99.6,99.89,99.5,99.53,219702.0,99.6,99.89,99.5,99.53,219702.0
2021-06-10 15:00:00,99.53,99.75,99.3,99.59,152587.0,99.53,99.75,99.3,99.59,152587.0
2021-06-10 15:30:00,99.59,99.95,99.59,99.94,402669.0,99.59,99.95,99.59,99.94,402669.0
2021-06-11 09:30:00,99.55,99.94,99.06,99.65,241920.0,99.55,99.94,99.06,99.65,241920.0
2021-06-11 10:00:00,99.64,99.95,99.64,99.73,184300.0,99.64,99.95,99.64,99.73,184300.0
2021-06-11 10:30:00,99.73,99.8,99.51,99.8,366871.0,99.73,99.8,99.51,99.8,366871.0
2021-06-11 11:00:00,99.79,99.97,99.44,99.9,193681.0,99.79,99.97,99.44,99.9,193681.0
2021-06-11 11:30:00,99.9,99.92,99.51,99.57,74990.0,99.9,99.92,99.51,99.57,74990.0
2021-06-11 12:00:00,99.56,99.63,99.51,99.59,71565.0,99.56,99.63,99.51,99.59,71565.0
2021-06-11 12:30:00,99.58,99.74,99.58,99.63,72697.0,99.58,99.74,99.58,99.63,72697.0
2021-06-11 13:00:00,99.62,99.73,99.58,99.71,93447.0,99.62,99.73,99.58,99.71,93447.0
2021-06-11 13:30:00,99.71,99.92,99.71,99.91,58792.0,99.71,99.92,99.71,99.91,58792.0
2021-06-11 14:00:00,99.91,100.1,99.91,99.94,130734.0,99.91,100.1,99.91,99.94,130734.0
2021-06-11 14:30:00,99.92,99.98,99.8,99.86,111718.0,99.92,99.98,99.8,99.86,111718.0
2021-06-11 15:00:00,99.86,99.94,99.77,99.88,95560.0,99.86,99.94,99.77,99.88,95560.0
2021-06-11 15:30:00,99.88,100.04,99.84,99.99,302938.0,99.88,100.04,99.84,99.99,302938.0
2021-06-14 09:30:00,99.91,100.12,99.58,100.08,199616.0,99.91,100.12,99.58,100.08,199616.0
2021-06-14 10:00:00,100.11,100.16,99.93,100.0,106569.0,100.11,100.16,99.93,100.0,106569.0
2021-06-14 10:30:00,99.99,100.11,99.75,99.86,84516.0,99.99,100.11,99.75,99.86,84516.0
2021-06-14 11:00:00,99.87,100.05,99.87,99.97,126208.0,99.87,100.05,99.87,99.97,126208.0
2021-06-14 11:30:00,99.96,100.18,99.93,100.1,69028.0,99.96,100.18,99.93,100.1,69028.0
2021-06-14 12:00:00,100.09,100.22,100.05,100.2,39284.0,100.09,100.22,100.05,100.2,39284.0
2021-06-14 12:30:00,100.22,100.39,100.15,100.32,50819.0,100.22,100.39,100.15,100.32,50819.0
2021-06-14 13:00:00,100.28,100.36,100.18,100.29,63174.0,100.28,100.36,100.18,100.29,63174.0
2021-06-14 13:30:00,100.29,100.68,100.26,100.5,153675.0,100.29,100.68,100.26,100.5,153675.0
2021-06-14 14:00:00,100.5,100.7,100.5,100.63,72108.0,100.5,100.7,100.5,100.63,72108.0
2021-06-14 14:30:00,100.63,100.73,100.5,100.6,69560.0,100.63,100.73,100.5,100.6,69560.0
2021-06-14 15:00:00,100.6,100.78,100.57,100.72,100749.0,100.6,100.78,100.57,100.72,100749.0
2021-06-14 15:30:00,100.72,101.0,100.57,101.0,261982.0,100.72,101.0,100.57,101.0,261982.0
2021-06-15 09:30:00,101.17,101.28,100.67,100.75,107515.0,101.17,101.28,100.67,100.75,107515.0
2021-06-15 10:00:00,100.79,100.88,100.26,100.32,61542.0,100.79,100.88,100.26,100.32,61542.0
2021-06-15 10:30:00,100.3,100.57,100.12,100.13,61747.0,100.3,100.57,100.12,100.13,61747.0
2021-06-15 11:00:00,100.13,100.22,99.96,100.02,73040.0,100.13,100.22,99.96,100.02,73040.0
2021-06-15 11:30:00,100.01,100.31,99.91,100.31,55148.0,100.01,100.31,99.91,100.31,55148.0
2021-06-15 12:00:00,100.33,100.53,100.33,100.48,34155.0,100.33,100.53,100.33,100.48,34155.0
2021-06-15 12:30:00,100.51,100.53,100.2,100.24,31641.0,100.51,100.53,100.2,100.24,31641.0
2021-06-15 13:00:00,100.24,100.24,100.08,100.1,37414.0,100.24,100.24,100.08,100.1,37414.0
2021-06-15 13:30:00,100.09,100.3,100.05,100.21,41314.0,100.09,100.3,100.05,100.21,41314.0
2021-06-15 14:00:00,100.21,100.31,100.08,100.17,43548.0,100.21,100.31,100.08,100.17,43548.0
2021-06-15 14:30:00,100.17,100.37,100.17,100.26,61416.0,100.17,100.37,100.17,100.26,61416.0
2021-06-15 15:00:00,100.27,100.27,100.15,100.18,42863.0,100.27,100.27,100.15,100.18,42863.0
2021-06-15 15:30:00,100.18,100.41,100.15,100.33,182000.0,100.18,100.41,100.15,100.33,182000.0
2021-06-16 09:30:00,100.74,101.21,100.66,100.98,128733.0,100.74,101.21,100.66,100.98,128733.0
2021-06-16 10:00:00,100.98,101.16,100.53,100.73,193675.0,100.98,101.16,100.53,100.73,193675.0
2021-06-16 10:30:00,100.73,100.78,100.36,100.41,175443.0,100.73,100.78,100.36,100.41,175443.0
2021-06-16 11:00:00,100.42,100.54,100.31,100.51,76049.0,100.42,100.54,100.31,100.51,76049.0
2021-06-16 11:30:00,100.51,100.59,100.36,100.49,65558.0,100.51,100.59,100.36,100.49,65558.0
2021-06-16 12:00:00,100.52,100.72,100.39,100.46,80767.0,100.52,100.72,100.39,100.46,80767.0
2021-06-16 12:30:00,100.45,100.62,100.41,100.58,71229.0,100.45,100.62,100.41,100.58,71229.0
2021-06-16 13:00:00,100.59,100.81,100.57,100.71,65647.0,100.59,100.81,100.57,100.71,65647.0
2021-06-16 13:30:00,100.72,100.83,100.58,100.64,50800.0,100.72,100.83,100.58,100.64,50800.0
2021-06-16 14:00:00,100.58,100.6,99.53,100.0,119322.0,100.58,100.6,99.53,100.0,119322.0
2021-06-16 14:30:00,99.97,100.24,99.59,100.23,71078.0,99.97,100.24,99.59,100.23,71078.0
2021-06-16 15:00:00,100.23,100.65,100.16,100.52,132168.0,100.23,100.65,100.16,100.52,132168.0
2021-06-16 15:30:00,100.52,100.64,100.12,100.15,298485.0,100.52,100.64,100.12,100.15,298485.0
2021-06-17 09:30:00,99.98,100.56,99.76,100.55,125215.0,99.98,100.56,99.76,100.55,125215.0
2021-06-17 10:00:00,100.52,100.79,100.26,100.66,81897.0,100.52,100.79,100.26,100.66,81897.0
2021-06-17 10:30:00,100.64,101.1,100.63,101.03,47181.0,100.64,101.1,100.63,101.03,47181.0
2021-06-17 11:00:00,101.07,101.08,100.79,100.93,102757.0,101.07,101.08,100.79,100.93,102757.0
2021-06-17 11:30:00,100.94,101.21,100.89,100.92,55406.0,100.94,101.21,100.89,100.92,55406.0
2021-06-17 12:00:00,100.91,100.92,100.29,100.51,81012.0,100.91,100.92,100.29,100.51,81012.0
2021-06-17 12:30:00,100.49,100.6,100.15,100.38,60019.0,100.49,100.6,100.15,100.38,60019.0
2021-06-17 13:00:00,100.38,100.59,100.38,100.48,51058.0,100.38,100.59,100.38,100.48,51058.0
2021-06-17 13:30:00,100.5,100.68,100.39,100.53,59287.0,100.5,100.68,100.39,100.53,59287.0
2021-06-17 14:00:00,100.52,100.79,100.5,100.76,64144.0,100.52,100.79,100.5,100.76,64144.0
2021-06-17 14:30:00,100.77,100.85,100.64,100.64,66964.0,100.77,100.85,100.64,100.64,66964.0
2021-06-17 15:00:00,100.64,100.91,100.63,100.72,96358.0,100.64,100.91,100.63,100.72,96358.0
2021-06-17 15:30:00,100.72,101.06,100.68,100.99,395611.0,100.72,101.06,100.68,100.99,395611.0
2021-06-18 09:30:00,100.12,101.19,100.07,100.9,439796.0,100.12,101.19,100.07,100.9,439796.0
2021-06-18 10:00:00,100.91,101.28,100.57,101.23,71024.0,100.91,101.28,100.57,101.23,71024.0
2021-06-18 10:30:00,101.19,101.53,100.93,101.14,64649.0,101.19,101.53,100.93,101.14,64649.0
2021-06-18 11:00:00,101.13,101.2,100.73,100.87,57620.0,101.13,101.2,100.73,100.87,57620.0
2021-06-18 11:30:00,100.89,101.32,100.89,101.12,48697.0,100.89,101.32,100.89,101.12,48697.0
2021-06-18 12:00:00,101.14,101.39,101.09,101.27,38341.0,101.14,101.39,101.09,101.27,38341.0
2021-06-18 12:30:00,101.27,101.32,101.0,101.18,49060.0,101.27,101.32,101.0,101.18,49060.0
2021-06-18 13:00:00,101.2,101.36,101.04,101.04,34496.0,101.2,101.36,101.04,101.04,34496.0
2021-06-18 13:30:00,101.03,101.1,100.9,101.0,45265.0,101.03,101.1,100.9,101.0,45265.0
2021-06-18 14:00:00,100.99,101.17,100.92,101.11,56505.0,100.99,101.17,100.92,101.11,56505.0
2021-06-18 14:30:00,101.1,101.15,100.95,101.02,63852.0,101.1,101.15,100.95,101.02,63852.0
2021-06-18 15:00:00,101.01,101.21,100.96,101.1,85506.0,101.01,101.21,100.96,101.1,85506.0
2021-06-18 15:30:00,101.09,101.13,100.62,100.69,392847.0,101.09,101.13,100.62,100.69,392847.0
2021-06-21 09:30:00,101.46,101.82,100.43,101.81,126045.0,101.46,101.82,100.43,101.81,126045.0
2021-06-21 10:00:00,101.85,102.47,101.78,102.43,121079.0,101.85,102.47,101.78,102.43,121079.0
2021-06-21 10:30:00,102.45,102.89,102.41,102.76,88533.0,102.45,102.89,102.41,102.76,88533.0
2021-06-21 11:00:00,102.76,103.28,102.76,103.11,86749.0,102.76,103.28,102.76,103.11,86749.0
2021-06-21 11:30:00,103.14,103.28,102.88,102.96,65824.0,103.14,103.28,102.88,102.96,65824.0
2021-06-21 12:00:00,102.96,103.19,102.88,103.14,64518.0,102.96,103.19,102.88,103.14,64518.0
2021-06-21 12:30:00,103.14,103.23,102.95,102.96,78907.0,103.14,103.23,102.95,102.96,78907.0
2021-06-21 13:00:00,102.97,103.11,102.75,102.95,81670.0,102.97,103.11,102.75,102.95,81670.0
2021-06-21 13:30:00,102.95,103.28,102.95,103.18,83550.0,102.95,103.28,102.95,103.18,83550.0
2021-06-21 14:00:00,103.18,103.18,102.93,102.99,83045.0,103.18,103.18,102.93,102.99,83045.0
2021-06-21 14:30:00,103.0,103.05,102.9,102.98,53412.0,103.0,103.05,102.9,102.98,53412.0
2021-06-21 15:00:00,102.96,103.0,102.71,102.79,85840.0,102.96,103.0,102.71,102.79,85840.0
2021-06-21 15:30:00,102.79,102.87,102.61,102.84,278260.0,102.79,102.87,102.61,102.84,278260.0
2021-06-22 09:30:00,102.88,103.38,102.66,103.16,109201.0,102.88,103.38,102.66,103.16,109201.0
2021-06-22 10:00:00,103.16,103.36,103.04,103.26,53080.0,103.16,103.36,103.04,103.26,53080.0
2021-06-22 10:30:00,103.25,103.4,103.18,103.35,46179.0,103.25,103.4,103.18,103.35,46179.0
2021-06-22 11:00:00,103.4,103.55,103.24,103.5,74564.0,103.4,103.55,103.24,103.5,74564.0
2021-06-22 11:30:00,103.52,103.77,103.48,103.77,206507.0,103.52,103.77,103.48,103.77,206507.0
2021-06-22 12:00:00,103.81,104.06,103.77,104.06,74508.0,103.81,104.06,103.77,104.06,74508.0
2021-06-22 12:30:00,104.07,104.09,103.84,104.0,84404.0,104.07,104.09,103.84,104.0,84404.0
2021-06-22 13:00:00,103.98,104.12,103.87,104.0,88010.0,103.98,104.12,103.87,104.0,88010.0
2021-06-22 13:30:00,104.01,104.22,103.99,104.22,63204.0,104.01,104.22,103.99,104.22,63204.0
2021-06-22 14:00:00,104.22,104.4,104.06,104.19,101072.0,104.22,104.4,104.06,104.19,101072.0
2021-06-22 14:30:00,104.19,104.48,104.14,104.45,103435.0,104.19,104.48,104.14,104.45,103435.0
2021-06-22 15:00:00,104.45,104.74,104.44,104.66,134507.0,104.45,104.74,104.44,104.66,134507.0
2021-06-22 15:30:00,104.66,104.72,104.47,104.52,427026.0,104.66,104.72,104.47,104.52,427026.0
2021-06-23 09:30:00,104.25,105.06,104.25,104.68,192496.0,104.25,105.06,104.25,104.68,192496.0
2021-06-23 10:00:00,104.68,105.06,104.6,104.78,95271.0,104.68,105.06,104.6,104.78,95271.0
2021-06-23 10:30:00,104.78,105.01,104.6,104.91,86356.0,104.78,105.01,104.6,104.91,86356.0
2021-06-23 11:00:00,104.92,105.03,104.65,105.0,83335.0,104.92,105.03,104.65,105.0,83335.0
2021-06-23 11:30:00,105.0,105.05,104.86,104.97,70459.0,105.0,105.05,104.86,104.97,70459.0
2021-06-23 12:00:00,104.95,105.1,104.86,104.99,154980.0,104.95,105.1,104.86,104.99,154980.0
2021-06-23 12:30:00,105.0,105.07,104.85,105.01,53291.0,105.0,105.07,104.85,105.01,53291.0
2021-06-23 13:00:00,105.0,105.01,104.82,104.89,48655.0,105.0,105.01,104.82,104.89,48655.0
2021-06-23 13:30:00,104.9,104.93,104.77,104.82,77280.0,104.9,104.93,104.77,104.82,77280.0
2021-06-23 14:00:00,104.82,104.86,104.67,104.71,72571.0,104.82,104.86,104.67,104.71,72571.0
2021-06-23 14:30:00,104.72,104.85,104.7,104.82,52265.0,104.72,104.85,104.7,104.82,52265.0
2021-06-23 15:00:00,104.82,104.9,104.71,104.89,78814.0,104.82,104.9,104.71,104.89,78814.0
2021-06-23 15:30:00,104.89,105.01,104.72,104.77,243914.0,104.89,105.01,104.72,104.77,243914.0
2021-06-24 09:30:00,105.53,105.58,104.92,105.07,107454.0,105.53,105.58,104.92,105.07,107454.0
2021-06-24 10:00:00,105.04,105.07,104.74,104.88,70125.0,105.04,105.07,104.74,104.88,70125.0
2021-06-24 10:30:00,104.88,105.0,104.79,104.81,85088.0,104.88,105.0,104.79,104.81,85088.0
2021-06-24 11:00:00,104.82,104.85,104.44,104.46,76704.0,104.82,104.85,104.44,104.46,76704.0
2021-06-24 11:30:00,104.45,104.52,104.12,104.25,97235.0,104.45,104.52,104.12,104.25,97235.0
2021-06-24 12:00:00,104.26,104.52,104.07,104.08,72643.0,104.26,104.52,104.07,104.08,72643.0
2021-06-24 12:30:00,104.09,104.24,104.06,104.15,51737.0,104.09,104.24,104.06,104.15,51737.0
2021-06-24 13:00:00,104.15,104.21,104.07,104.15,54632.0,104.15,104.21,104.07,104.15,54632.0
2021-06-24 13:30:00,104.12,104.13,103.74,103.93,54279.0,104.12,104.13,103.74,103.93,54279.0
2021-06-24 14:00:00,103.93,104.23,103.93,104.02,66814.0,103.93,104.23,103.93,104.02,66814.0
2021-06-24 14:30:00,104.02,104.13,103.96,103.97,41710.0,104.02,104.13,103.96,103.97,41710.0
2021-06-24 15:00:00,103.98,104.02,103.85,103.86,65614.0,103.98,104.02,103.85,103.86,65614.0
2021-06-24 15:30:00,103.86,103.99,103.72,103.8,278954.0,103.86,103.99,103.72,103.8,278954.0
2021-06-25 09:30:00,104.11,104.73,103.59,103.64,107695.0,104.11,104.73,103.59,103.64,107695.0
2021-06-25 10:00:00,103.71,104.0,103.53,103.87,50156.0,103.71,104.0,103.53,103.87,50156.0
2021-06-25 10:30:00,103.92,104.0,103.65,103.68,66271.0,103.92,104.0,103.65,103.68,66271.0
2021-06-25 11:00:00,103.7,103.87,103.52,103.73,79872.0,103.7,103.87,103.52,103.73,79872.0
2021-06-25 11:30:00,103.73,103.78,103.39,103.62,78836.0,103.73,103.78,103.39,103.62,78836.0
2021-06-25 12:00:00,103.62,103.62,103.19,103.33,82406.0,103.62,103.62,103.19,103.33,82406.0
2021-06-25 12:30:00,103.32,103.48,103.27,103.45,53101.0,103.32,103.48,103.27,103.45,53101.0
2021-06-25 13:00:00,103.45,103.57,103.33,103.5,47569.0,103.45,103.57,103.33,103.5,47569.0
2021-06-25 13:30:00,103.49,103.49,103.24,103.3,58400.0,103.49,103.49,103.24,103.3,58400.0
2021-06-25 14:00:00,103.29,103.45,103.25,103.41,66914.0,103.29,103.45,103.25,103.41,66914.0
2021-06-25 14:30:00,103.4,103.7,103.37,103.61,83980.0,103.4,103.7,103.37,103.61,83980.0
2021-06-25 15:00:00,103.61,103.79,103.59,103.69,94338.0,103.61,103.79,103.59,103.69,94338.0
2021-06-25 15:30:00,103.7,103.92,103.45,103.56,470056.0,103.7,103.92,103.45,103.56,470056.0
2021-06-28 09:30:00,103.64,104.0,103.21,103.27,114069.0,103.64,104.0,103.21,103.27,114069.0
2021-06-28 10:00:00,103.25,103.7,103.19,103.24,103580.0,103.25,103.7,103.19,103.24,103580.0
2021-06-28 10:30:00,103.24,103.25,102.55,102.67,122114.0,103.24,103.25,102.55,102.67,122114.0
2021-06-28 11:00:00,102.67,102.79,102.31,102.38,165428.0,102.67,102.79,102.31,102.38,165428.0
2021-06-28 11:30:00,102.36,102.37,102.14,102.19,175228.0,102.36,102.37,102.14,102.19,175228.0
2021-06-28 12:00:00,102.2,102.21,101.95,101.97,121741.0,102.2,102.21,101.95,101.97,121741.0
2021-06-28 12:30:00,101.98,101.99,101.74,101.95,90940.0,101.98,101.99,101.74,101.95,90940.0
2021-06-28 13:00:00,101.9,102.04,101.81,101.91,96380.0,101.9,102.04,101.81,101.91,96380.0
2021-06-28 13:30:00,101.9,102.22,101.88,102.2,77510.0,101.9,102.22,101.88,102.2,77510.0
2021-06-28 14:00:00,102.19,102.24,102.14,102.2,111488.0,102.19,102.24,102.14,102.2,111488.0
2021-06-28 14:30:00,102.19,102.32,102.17,102.22,168775.0,102.19,102.32,102.17,102.22,168775.0
2021-06-28 15:00:00,102.22,102.72,102.21,102.67,222765.0,102.22,102.72,102.21,102.67,222765.0
2021-06-28 15:30:00,102.66,102.85,102.5,102.55,506130.0,102.66,102.85,102.5,102.55,506130.0
2021-06-29 09:30:00,102.57,103.51,102.19,103.4,189637.0,102.57,103.51,102.19,103.4,189637.0
2021-06-29 10:00:00,103.35,103.57,102.98,103.03,131459.0,103.35,103.57,102.98,103.03,131459.0
2021-06-29 10:30:00,103.04,103.49,103.03,103.28,69219.0,103.04,103.49,103.03,103.28,69219.0
2021-06-29 11:00:00,103.28,103.56,103.25,103.43,91333.0,103.28,103.56,103.25,103.43,91333.0
2021-06-29 11:30:00,103.42,103.43,103.03,103.07,71612.0,103.42,103.43,103.03,103.07,71612.0
2021-06-29 12:00:00,103.07,103.49,103.05,103.47,62124.0,103.07,103.49,103.05,103.47,62124.0
2021-06-29 12:30:00,103.47,103.47,103.18,103.28,48970.0,103.47,103.47,103.18,103.28,48970.0
2021-06-29 13:00:00,103.28,103.48,103.23,103.23,44130.0,103.28,103.48,103.23,103.23,44130.0
2021-06-29 13:30:00,103.23,103.3,103.12,103.28,47159.0,103.23,103.3,103.12,103.28,47159.0
2021-06-29 14:00:00,103.26,103.48,103.25,103.4,71911.0,103.26,103.48,103.25,103.4,71911.0
2021-06-29 14:30:00,103.39,103.5,103.38,103.41,76615.0,103.39,103.5,103.38,103.41,76615.0
2021-06-29 15:00:00,103.4,103.56,103.26,103.55,102236.0,103.4,103.56,103.26,103.55,102236.0
2021-06-29 15:30:00,103.54,103.79,103.52,103.6,279309.0,103.54,103.79,103.52,103.6,279309.0
2021-06-30 09:30:00,103.96,104.05,103.26,103.64,182889.0,103.96,104.05,103.26,103.64,182889.0
2021-06-30 10:00:00,103.68,104.01,103.63,103.77,209284.0,103.68,104.01,103.63,103.77,209284.0
2021-06-30 10:30:00,103.76,104.17,103.74,104.05,94168.0,103.76,104.17,103.74,104.05,94168.0
2021-06-30 11:00:00,104.09,104.55,104.08,104.42,116393.0,104.09,104.55,104.08,104.42,116393.0
2021-06-30 11:30:00,104.41,104.64,104.26,104.34,136618.0,104.41,104.64,104.26,104.34,136618.0
2021-06-30 12:00:00,104.32,104.34,103.97,104.02,79903.0,104.32,104.34,103.97,104.02,79903.0
2021-06-30 12:30:00,104.01,104.11,103.9,103.96,97904.0,104.01,104.11,103.9,103.96,97904.0
2021-06-30 13:00:00,103.94,104.03,103.75,103.82,57425.0,103.94,104.03,103.75,103.82,57425.0
2021-06-30 13:30:00,103.84,103.89,103.63,103.68,68257.0,103.84,103.89,103.63,103.68,68257.0
2021-06-30 14:00:00,103.66,103.71,103.43,103.48,84111.0,103.66,103.71,103.43,103.48,84111.0
2021-06-30 14:30:00,103.48,103.56,103.35,103.41,76271.0,103.48,103.56,103.35,103.41,76271.0
2021-06-30 15:00:00,103.41,103.45,103.24,103.44,75889.0,103.41,103.45,103.24,103.44,75889.0
2021-06-30 15:30:00,103.43,103.73,103.33,103.55,310439.0,103.43,103.73,103.33,103.55,310439.0
2021-07-01 09:30:00,103.6,104.64,103.52,104.5,178484.0,103.6,104.64,103.52,104.5,178484.0
2021-07-01 10:00:00,104.51,104.84,104.26,104.49,129787.0,104.51,104.84,104.26,104.49,129787.0
2021-07-01 10:30:00,104.48,104.74,104.4,104.73,73413.0,104.48,104.74,104.4,104.73,73413.0
2021-07-01 11:00:00,104.75,104.83,104.13,104.23,107776.0,104.75,104.83,104.13,104.23,107776.0
2021-07-01 11:30:00,104.26,104.33,104.1,104.2,64312.0,104.26,104.33,104.1,104.2,64312.0
2021-07-01 12:00:00,104.2,104.7,103.96,104.62,197804.0,104.2,104.7,103.96,104.62,197804.0
2021-07-01 12:30:00,104.63,104.79,104.51,104.75,88550.0,104.63,104.79,104.51,104.75,88550.0
2021-07-01 13:00:00,104.74,104.75,104.52,104.64,57082.0,104.74,104.75,104.52,104.64,57082.0
2021-07-01 13:30:00,104.63,104.92,104.62,104.79,161398.0,104.63,104.92,104.62,104.79,161398.0
2021-07-01 14:00:00,104.8,104.97,104.74,104.86,93940.0,104.8,104.97,104.74,104.86,93940.0
2021-07-01 14:30:00,104.87,105.0,104.75,104.77,87374.0,104.87,105.0,104.75,104.77,87374.0
2021-07-01 15:00:00,104.78,104.8,104.64,104.73,76314.0,104.78,104.8,104.64,104.73,76314.0
2021-07-01 15:30:00,104.73,104.87,104.59,104.82,341490.0,104.73,104.87,104.59,104.82,341490.0
2021-07-02 09:30:00,105.3,105.67,105.06,105.26,102207.0,105.3,105.67,105.06,105.26,102207.0
2021-07-02 10:00:00,105.29,105.45,105.12,105.33,55246.0,105.29,105.45,105.12,105.33,55246.0
2021-07-02 10:30:00,105.31,105.81,105.2,105.77,113568.0,105.31,105.81,105.2,105.77,113568.0
2021-07-02 11:00:00,105.75,105.81,105.65,105.71,62006.0,105.75,105.81,105.65,105.71,62006.0
2021-07-02 11:30:00,105.74,105.93,105.64,105.89,43625.0,105.74,105.93,105.64,105.89,43625.0
2021-07-02 12:00:00,105.9,106.01,105.83,106.01,76787.0,105.9,106.01,105.83,106.01,76787.0
2021-07-02 12:30:00,106.01,106.16,105.97,106.13,61055.0,106.01,106.16,105.97,106.13,61055.0
2021-07-02 13:00:00,106.13,106.24,105.98,106.1,103942.0,106.13,106.24,105.98,106.1,103942.0
2021-07-02 13:30:00,106.12,106.4,106.1,106.34,55007.0,106.12,106.4,106.1,106.34,55007.0
2021-07-02 14:00:00,106.34,106.43,106.3,106.43,34389.0,106.34,106.43,106.3,106.43,34389.0
2021-07-02 14:30:00,106.42,106.45,106.21,106.25,32057.0,106.42,106.45,106.21,106.25,32057.0
2021-07-02 15:00:00,106.24,106.41,106.19,106.38,50274.0,106.24,106.41,106.19,106.38,50274.0
2021-07-02 15:30:00,106.38,106.73,106.33,106.6,237700.0,106.38,106.73,106.33,106.6,237700.0
2021-07-06 09:30:00,106.58,106.58,105.36,105.46,150398.0,106.58,106.58,105.36,105.46,150398.0
2021-07-06 10:00:00,105.46,105.61,105.07,105.33,80793.0,105.46,105.61,105.07,105.33,80793.0
2021-07-06 10:30:00,105.37,105.63,105.16,105.41,70134.0,105.37,105.63,105.16,105.41,70134.0
2021-07-06 11:00:00,105.39,105.62,105.3,105.61,67208.0,105.39,105.62,105.3,105.61,67208.0
2021-07-06 11:30:00,105.62,105.63,105.38,105.59,47094.0,105.62,105.63,105.38,105.59,47094.0
2021-07-06 12:00:00,105.57,105.64,105.3,105.64,41207.0,105.57,105.64,105.3,105.64,41207.0
2021-07-06 12:30:00,105.63,105.84,105.55,105.84,41575.0,105.63,105.84,105.55,105.84,41575.0
2021-07-06 13:00:00,105.84,105.87,105.72,105.78,41536.0,105.84,105.87,105.72,105.78,41536.0
2021-07-06 13:30:00,105.79,105.88,105.7,105.77,63671.0,105.79,105.88,105.7,105.77,63671.0
2021-07-06 14:00:00,105.76,105.96,105.76,105.91,61731.0,105.76,105.96,105.76,105.91,61731.0
2021-07-06 14:30:00,105.91,106.08,105.89,105.98,57979.0,105.91,106.08,105.89,105.98,57979.0
2021-07-06 15:00:00,105.99,106.28,105.97,106.26,91986.0,105.99,106.28,105.97,106.26,91986.0
2021-07-06 15:30:00,106.28,106.51,106.15,106.47,313233.0,106.28,106.51,106.15,106.47,313233.0
2021-07-07 09:30:00,106.89,107.25,106.56,106.92,114063.0,106.89,107.25,106.56,106.92,114063.0
2021-07-07 10:00:00,106.93,107.11,106.78,106.88,61738.0,106.93,107.11,106.78,106.88,61738.0
2021-07-07 10:30:00,106.86,106.91,105.97,106.53,73930.0,106.86,106.91,105.97,106.53,73930.0
2021-07-07 11:00:00,106.5,106.93,106.48,106.88,94007.0,106.5,106.93,106.48,106.88,94007.0
2021-07-07 11:30:00,106.91,107.35,106.75,107.14,84719.0,106.91,107.35,106.75,107.14,84719.0
2021-07-07 12:00:00,107.15,107.38,107.15,107.34,60429.0,107.15,107.38,107.15,107.34,60429.0
2021-07-07 12:30:00,107.33,107.45,107.18,107.42,69594.0,107.33,107.45,107.18,107.42,69594.0
2021-07-07 13:00:00,107.41,107.69,107.34,107.69,56464.0,107.41,107.69,107.34,107.69,56464.0
2021-07-07 13:30:00,107.69,108.01,107.64,107.8,90478.0,107.69,108.01,107.64,107.8,90478.0
2021-07-07 14:00:00,107.81,107.97,107.65,107.8,110147.0,107.81,107.97,107.65,107.8,110147.0
2021-07-07 14:30:00,107.79,107.96,107.65,107.91,70892.0,107.79,107.96,107.65,107.91,70892.0
2021-07-07 15:00:00,107.9,108.01,107.66,107.72,94780.0,107.9,108.01,107.66,107.72,94780.0
2021-07-07 15:30:00,107.72,108.07,107.63,107.91,379758.0,107.72,108.07,107.63,107.91,379758.0
2021-07-08 09:30:00,106.72,107.49,106.33,107.09,295467.0,106.72,107.49,106.33,107.09,295467.0
2021-07-08 10:00:00,107.12,107.13,106.11,106.45,85786.0,107.12,107.13,106.11,106.45,85786.0
2021-07-08 10:30:00,106.46,106.52,106.12,106.22,73715.0,106.46,106.52,106.12,106.22,73715.0
2021-07-08 11:00:00,106.24,107.17,106.14,107.1,61605.0,106.24,107.17,106.14,107.1,61605.0
2021-07-08 11:30:00,107.11,107.37,106.91,107.33,30790.0,107.11,107.37,106.91,107.33,30790.0
2021-07-08 12:00:00,107.3,107.65,107.3,107.65,29472.0,107.3,107.65,107.3,107.65,29472.0
2021-07-08 12:30:00,107.65,107.79,107.62,107.69,46940.0,107.65,107.79,107.62,107.69,46940.0
2021-07-08 13:00:00,107.7,107.86,107.54,107.81,89910.0,107.7,107.86,107.54,107.81,89910.0
2021-07-08 13:30:00,107.82,108.15,107.81,108.06,43339.0,107.82,108.15,107.81,108.06,43339.0
2021-07-08 14:00:00,108.07,108.21,107.87,108.03,46327.0,108.07,108.21,107.87,108.03,46327.0
2021-07-08 14:30:00,108.02,108.29,107.97,108.21,57395.0,108.02,108.29,107.97,108.21,57395.0
2021-07-08 15:00:00,108.23,108.29,107.95,108.0,40531.0,108.23,108.29,107.95,108.0,40531.0
2021-07-08 15:30:00,108.01,108.26,107.77,108.2,166678.0,108.01,108.26,107.77,108.2,166678.0
2021-07-09 09:30:00,108.41,109.01,107.76,107.97,131488.0,108.41,109.01,107.76,107.97,131488.0
2021-07-09 10:00:00,107.96,108.27,107.87,108.0,73339.0,107.96,108.27,107.87,108.0,73339.0
2021-07-09 10:30:00,107.99,108.13,107.77,108.03,82974.0,107.99,108.13,107.77,108.03,82974.0
2021-07-09 11:00:00,108.03,108.12,107.76,107.88,80861.0,108.03,108.12,107.76,107.88,80861.0
2021-07-09 11:30:00,107.9,107.92,107.53,107.58,47572.0,107.9,107.92,107.53,107.58,47572.0
2021-07-09 12:00:00,107.6,107.73,107.26,107.47,55167.0,107.6,107.73,107.26,107.47,55167.0
2021-07-09 12:30:00,107.46,107.56,107.14,107.17,43587.0,107.46,107.56,107.14,107.17,43587.0
2021-07-09 13:00:00,107.17,107.37,107.1,107.27,36688.0,107.17,107.37,107.1,107.27,36688.0
2021-07-09 13:30:00,107.28,107.63,107.21,107.54,44989.0,107.28,107.63,107.21,107.54,44989.0
2021-07-09 14:00:00,107.55,107.59,107.41,107.44,46613.0,107.55,107.59,107.41,107.44,46613.0
2021-07-09 14:30:00,107.45,107.7,107.45,107.67,53125.0,107.45,107.7,107.45,107.67,53125.0
2021-07-09 15:00:00,107.68,107.75,107.61,107.67,46487.0,107.68,107.75,107.61,107.67,46487.0
2021-07-09 15:30:00,107.67,107.82,107.47,107.51,205205.0,107.67,107.82,107.47,107.51,205205.0
2021-07-12 09:30:00,107.48,107.7,106.42,106.59,158619.0,107.48,107.7,106.42,106.59,158619.0
2021-07-12 10:00:00,106.56,106.7,106.34,106.56,140520.0,106.56,106.7,106.34,106.56,140520.0
2021-07-12 10:30:00,106.57,107.1,106.39,107.03,191162.0,106.57,107.1,106.39,107.03,191162.0
2021-07-12 11:00:00,107.03,107.18,106.81,106.83,104756.0,107.03,107.18,106.81,106.83,104756.0
2021-07-12 11:30:00,106.83,106.95,106.72,106.73,163704.0,106.83,106.95,106.72,106.73,163704.0
2021-07-12 12:00:00,106.75,106.78,106.52,106.55,55247.0,106.75,106.78,106.52,106.55,55247.0
2021-07-12 12:30:00,106.55,106.64,106.29,106.5,81451.0,106.55,106.64,106.29,106.5,81451.0
2021-07-12 13:00:00,106.5,106.52,106.33,106.41,55335.0,106.5,106.52,106.33,106.41,55335.0
2021-07-12 13:30:00,106.43,106.56,106.34,106.38,75227.0,106.43,106.56,106.34,106.38,75227.0
2021-07-12 14:00:00,106.38,106.46,106.21,106.38,102811.0,106.38,106.46,106.21,106.38,102811.0
2021-07-12 14:30:00,106.38,106.5,106.31,106.43,73179.0,106.38,106.5,106.31,106.43,73179.0
2021-07-12 15:00:00,106.43,106.65,106.43,106.57,71746.0,106.43,106.65,106.43,106.57,71746.0
2021-07-12 15:30:00,106.57,106.89,106.54,106.85,243476.0,106.57,106.89,106.54,106.85,243476.0
2021-07-13 09:30:00,107.01,107.04,105.88,106.16,98343.0,107.01,107.04,105.88,106.16,98343.0
2021-07-13 10:00:00,106.12,106.51,105.93,106.13,61286.0,106.12,106.51,105.93,106.13,61286.0
2021-07-13 10:30:00,106.13,106.44,106.01,106.16,51615.0,106.13,106.44,106.01,106.16,51615.0
2021-07-13 11:00:00,106.16,106.73,106.07,106.71,63611.0,106.16,106.73,106.07,106.71,63611.0
2021-07-13 11:30:00,106.67,106.76,106.54,106.65,43241.0,106.67,106.76,106.54,106.65,43241.0
2021-07-13 12:00:00,106.68,106.71,106.47,106.69,36287.0,106.68,106.71,106.47,106.69,36287.0
2021-07-13 12:30:00,106.71,106.99,106.68,106.89,34090.0,106.71,106.99,106.68,106.89,34090.0
2021-07-13 13:00:00,106.9,106.9,106.48,106.59,43034.0,106.9,106.9,106.48,106.59,43034.0
2021-07-13 13:30:00,106.56,106.59,106.33,106.58,49367.0,106.56,106.59,106.33,106.58,49367.0
2021-07-13 14:00:00,106.52,106.6,106.3,106.5,54142.0,106.52,106.6,106.3,106.5,54142.0
2021-07-13 14:30:00,106.48,106.69,106.36,106.69,40394.0,106.48,106.69,106.36,106.69,40394.0
2021-07-13 15:00:00,106.67,106.7,106.55,106.62,48257.0,106.67,106.7,106.55,106.62,48257.0
2021-07-13 15:30:00,106.62,106.94,106.6,106.73,172959.0,106.62,106.94,106.6,106.73,172959.0
2021-07-14 09:30:00,106.85,107.32,106.63,106.88,169072.0,106.85,107.32,106.63,106.88,169072.0
2021-07-14 10:00:00,106.93,107.5,106.93,107.21,118068.0,106.93,107.5,106.93,107.21,118068.0
2021-07-14 10:30:00,107.22,107.55,107.18,107.4,104875.0,107.22,107.55,107.18,107.4,104875.0
2021-07-14 11:00:00,107.38,107.38,106.63,106.77,89330.0,107.38,107.38,106.63,106.77,89330.0
2021-07-14 11:30:00,106.75,107.15,106.72,107.0,50316.0,106.75,107.15,106.72,107.0,50316.0
2021-07-14 12:00:00,107.04,107.23,107.02,107.19,39069.0,107.04,107.23,107.02,107.19,39069.0
2021-07-14 12:30:00,107.16,107.26,106.91,106.96,43893.0,107.16,107.26,106.91,106.96,43893.0
2021-07-14 13:00:00,106.93,106.99,106.71,106.71,45027.0,106.93,106.99,106.71,106.71,45027.0
2021-07-14 13:30:00,106.71,106.93,106.68,106.87,56485.0,106.71,106.93,106.68,106.87,56485.0
2021-07-14 14:00:00,106.87,107.11,106.86,106.95,47564.0,106.87,107.11,106.86,106.95,47564.0
2021-07-14 14:30:00,106.96,107.02,106.78,106.9,56220.0,106.96,107.02,106.78,106.9,56220.0
2021-07-14 15:00:00,106.88,106.9,106.54,106.54,79012.0,106.88,106.9,106.54,106.54,79012.0
2021-07-14 15:30:00,106.54,106.87,106.52,106.8,231176.0,106.54,106.87,106.52,106.8,231176.0
2021-07-15 09:30:00,106.57,106.83,105.45,105.85,112586.0,106.57,106.83,105.45,105.85,112586.0
2021-07-15 10:00:00,105.86,106.17,105.64,105.8,67793.0,105.86,106.17,105.64,105.8,67793.0
2021-07-15 10:30:00,105.8,106.2,105.66,105.68,74196.0,105.8,106.2,105.66,105.68,74196.0
2021-07-15 11:00:00,105.67,106.42,105.64,106.35,86891.0,105.67,106.42,105.64,106.35,86891.0
2021-07-15 11:30:00,106.34,106.43,106.07,106.22,91685.0,106.34,106.43,106.07,106.22,91685.0
2021-07-15 12:00:00,106.22,106.37,106.07,106.26,81514.0,106.22,106.37,106.07,106.26,81514.0
2021-07-15 12:30:00,106.24,106.44,106.17,106.43,86543.0,106.24,106.44,106.17,106.43,86543.0
2021-07-15 13:00:00,106.42,106.45,106.3,106.38,54045.0,106.42,106.45,106.3,106.38,54045.0
2021-07-15 13:30:00,106.37,106.43,106.21,106.25,92273.0,106.37,106.43,106.21,106.25,92273.0
2021-07-15 14:00:00,106.26,106.62,106.25,106.6,52717.0,106.26,106.62,106.25,106.6,52717.0
2021-07-15 14:30:00,106.6,106.63,106.31,106.63,56718.0,106.6,106.63,106.31,106.63,56718.0
2021-07-15 15:00:00,106.65,106.7,106.49,106.65,62734.0,106.65,106.7,106.49,106.65,62734.0
2021-07-15 15:30:00,106.66,106.81,106.32,106.35,472891.0,106.66,106.81,106.32,106.35,472891.0
2021-07-16 09:30:00,106.93,106.97,106.14,106.71,144320.0,106.93,106.97,106.14,106.71,144320.0
2021-07-16 10:00:00,106.67,107.3,106.67,107.06,103088.0,106.67,107.3,106.67,107.06,103088.0
2021-07-16 10:30:00,107.02,107.32,106.9,106.91,104076.0,107.02,107.32,106.9,106.91,104076.0
2021-07-16 11:00:00,106.89,107.16,106.77,106.92,147254.0,106.89,107.16,106.77,106.92,147254.0
2021-07-16 11:30:00,106.91,107.02,106.65,106.99,200108.0,106.91,107.02,106.65,106.99,200108.0
2021-07-16 12:00:00,107.02,107.46,107.02,107.25,64114.0,107.02,107.46,107.02,107.25,64114.0
2021-07-16 12:30:00,107.26,107.41,107.07,107.09,93325.0,107.26,107.41,107.07,107.09,93325.0
2021-07-16 13:00:00,107.08,107.18,107.01,107.11,82274.0,107.08,107.18,107.01,107.11,82274.0
2021-07-16 13:30:00,107.11,107.19,107.06,107.1,68564.0,107.11,107.19,107.06,107.1,68564.0
2021-07-16 14:00:00,107.1,107.19,106.74,107.06,113112.0,107.1,107.19,106.74,107.06,113112.0
2021-07-16 14:30:00,107.07,107.15,106.83,106.87,237690.0,107.07,107.15,106.83,106.87,237690.0
2021-07-16 15:00:00,106.85,107.14,106.67,107.09,102387.0,106.85,107.14,106.67,107.09,102387.0
2021-07-16 15:30:00,107.09,107.2,106.68,106.93,567780.0,107.09,107.2,106.68,106.93,567780.0
2021-07-19 09:30:00,106.1,106.1,105.18,105.48,158542.0,106.1,106.1,105.18,105.48,158542.0
2021-07-19 10:00:00,105.36,105.53,104.53,104.83,98326.0,105.36,105.53,104.53,104.83,98326.0
2021-07-19 10:30:00,104.77,104.78,104.21,104.61,448451.0,104.77,104.78,104.21,104.61,448451.0
2021-07-19 11:00:00,104.63,104.79,104.3,104.48,167282.0,104.63,104.79,104.3,104.48,167282.0
2021-07-19 11:30:00,104.47,104.88,104.32,104.63,121129.0,104.47,104.88,104.32,104.63,121129.0
2021-07-19 12:00:00,104.63,104.64,103.82,103.83,77142.0,104.63,104.64,103.82,103.83,77142.0
2021-07-19 12:30:00,103.82,103.87,102.94,103.05,167589.0,103.82,103.87,102.94,103.05,167589.0
2021-07-19 13:00:00,103.02,103.18,102.72,103.04,444165.0,103.02,103.18,102.72,103.04,444165.0
2021-07-19 13:30:00,103.03,103.27,102.76,103.11,178279.0,103.03,103.27,102.76,103.11,178279.0
2021-07-19 14:00:00,103.12,103.32,103.03,103.25,95320.0,103.12,103.32,103.03,103.25,95320.0
2021-07-19 14:30:00,103.22,103.22,102.86,102.94,119689.0,103.22,103.22,102.86,102.94,119689.0
2021-07-19 15:00:00,102.92,103.29,102.86,102.86,191911.0,102.92,103.29,102.86,102.86,191911.0
2021-07-19 15:30:00,102.86,103.0,102.7,102.91,666856.0,102.86,103.0,102.7,102.91,666856.0
2021-07-20 09:30:00,103.36,105.31,103.21,105.25,192278.0,103.36,105.31,103.21,105.25,192278.0
2021-07-20 10:00:00,105.25,105.77,104.86,105.52,168241.0,105.25,105.77,104.86,105.52,168241.0
2021-07-20 10:30:00,105.56,105.92,105.31,105.62,119579.0,105.56,105.92,105.31,105.62,119579.0
2021-07-20 11:00:00,105.61,106.12,105.61,105.85,78662.0,105.61,106.12,105.61,105.85,78662.0
2021-07-20 11:30:00,105.86,105.91,105.42,105.63,48975.0,105.86,105.91,105.42,105.63,48975.0
2021-07-20 12:00:00,105.65,105.82,105.6,105.73,47776.0,105.65,105.82,105.6,105.73,47776.0
2021-07-20 12:30:00,105.76,106.68,105.76,106.54,117039.0,105.76,106.68,105.76,106.54,117039.0
2021-07-20 13:00:00,106.53,106.62,106.29,106.46,101679.0,106.53,106.62,106.29,106.46,101679.0
2021-07-20 13:30:00,106.48,106.57,106.25,106.36,56277.0,106.48,106.57,106.25,106.36,56277.0
2021-07-20 14:00:00,106.39,106.72,106.38,106.63,75587.0,106.39,106.72,106.38,106.63,75587.0
2021-07-20 14:30:00,106.63,106.91,106.59,106.86,96387.0,106.63,106.91,106.59,106.86,96387.0
2021-07-20 15:00:00,106.87,107.08,106.82,106.98,119834.0,106.87,107.08,106.82,106.98,119834.0
2021-07-20 15:30:00,106.98,107.01,106.49,106.61,387771.0,106.98,107.01,106.49,106.61,387771.0
2021-07-21 09:30:00,107.28,107.32,105.48,105.69,217140.0,107.28,107.32,105.48,105.69,217140.0
2021-07-21 10:00:00,105.68,105.72,105.3,105.4,132789.0,105.68,105.72,105.3,105.4,132789.0
2021-07-21 10:30:00,105.39,105.87,105.31,105.82,59204.0,105.39,105.87,105.31,105.82,59204.0
2021-07-21 11:00:00,105.78,105.96,105.5,105.85,64308.0,105.78,105.96,105.5,105.85,64308.0
2021-07-21 11:30:00,105.85,106.36,105.72,106.36,80398.0,105.85,106.36,105.72,106.36,80398.0
2021-07-21 12:00:00,106.37,106.44,105.97,106.07,79993.0,106.37,106.44,105.97,106.07,79993.0
2021-07-21 12:30:00,106.05,106.24,106.01,106.03,57265.0,106.05,106.24,106.01,106.03,57265.0
2021-07-21 13:00:00,106.04,106.06,105.65,105.7,49819.0,106.04,106.06,105.65,105.7,49819.0
2021-07-21 13:30:00,105.71,106.05,105.69,106.05,41781.0,105.71,106.05,105.69,106.05,41781.0
2021-07-21 14:00:00,106.07,106.17,105.99,106.16,49096.0,106.07,106.17,105.99,106.16,49096.0
2021-07-21 14:30:00,106.16,106.29,106.11,106.27,52801.0,106.16,106.29,106.11,106.27,52801.0
2021-07-21 15:00:00,106.27,106.31,105.75,105.79,100517.0,106.27,106.31,105.75,105.79,100517.0
2021-07-21 15:30:00,105.78,106.13,105.77,106.05,261895.0,105.78,106.13,105.77,106.05,261895.0
2021-07-22 09:30:00,106.31,106.84,105.59,106.06,66975.0,106.31,106.84,105.59,106.06,66975.0
2021-07-22 10:00:00,106.09,106.56,106.08,106.45,40317.0,106.09,106.56,106.08,106.45,40317.0
2021-07-22 10:30:00,106.46,106.7,106.42,106.46,35303.0,106.46,106.7,106.42,106.46,35303.0
2021-07-22 11:00:00,106.45,106.69,106.32,106.53,44070.0,106.45,106.69,106.32,106.53,44070.0
2021-07-22 11:30:00,106.53,106.63,106.27,106.44,46821.0,106.53,106.63,106.27,106.44,46821.0
2021-07-22 12:00:00,106.47,106.51,106.02,106.29,45798.0,106.47,106.51,106.02,106.29,45798.0
2021-07-22 12:30:00,106.26,106.34,106.17,106.32,48261.0,106.26,106.34,106.17,106.32,48261.0
2021-07-22 13:00:00,106.3,106.7,106.26,106.58,50536.0,106.3,106.7,106.26,106.58,50536.0
2021-07-22 13:30:00,106.56,106.57,106.37,106.41,58417.0,106.56,106.57,106.37,106.41,58417.0
2021-07-22 14:00:00,106.4,106.79,106.4,106.77,30386.0,106.4,106.79,106.4,106.77,30386.0
2021-07-22 14:30:00,106.78,106.97,106.75,106.95,34648.0,106.78,106.97,106.75,106.95,34648.0
2021-07-22 15:00:00,106.94,107.08,106.91,106.96,43757.0,106.94,107.08,106.91,106.96,43757.0
2021-07-22 15:30:00,106.95,107.1,106.85,107.07,160751.0,106.95,107.1,106.85,107.07,160751.0
2021-07-23 09:30:00,108.08,108.54,107.44,108.24,174635.0,108.08,108.54,107.44,108.24,174635.0
2021-07-23 10:00:00,108.2,108.59,108.14,108.42,127307.0,108.2,108.59,108.14,108.42,127307.0
2021-07-23 10:30:00,108.43,108.53,108.1,108.25,111822.0,108.43,108.53,108.1,108.25,111822.0
2021-07-23 11:00:00,108.25,108.8,108.23,108.8,84497.0,108.25,108.8,108.23,108.8,84497.0
2021-07-23 11:30:00,108.83,109.13,108.77,109.01,78033.0,108.83,109.13,108.77,109.01,78033.0
2021-07-23 12:00:00,109.01,109.19,108.91,108.93,96874.0,109.01,109.19,108.91,108.93,96874.0
2021-07-23 12:30:00,108.9,109.11,108.89,109.07,39740.0,108.9,109.11,108.89,109.07,39740.0
2021-07-23 13:00:00,109.06,109.25,108.97,109.18,54093.0,109.06,109.25,108.97,109.18,54093.0
2021-07-23 13:30:00,109.19,109.23,109.08,109.14,55460.0,109.19,109.23,109.08,109.14,55460.0
2021-07-23 14:00:00,109.16,109.42,109.12,109.2,72440.0,109.16,109.42,109.12,109.2,72440.0
2021-07-23 14:30:00,109.18,109.22,108.91,108.97,43611.0,109.18,109.22,108.91,108.97,43611.0
2021-07-23 15:00:00,108.96,109.33,108.88,109.33,121204.0,108.96,109.33,108.88,109.33,121204.0
2021-07-23 15:30:00,109.31,109.67,109.31,109.37,579674.0,109.31,109.67,109.31,109.37,579674.0
2021-07-26 09:30:00,109.01,109.15,108.44,108.48,237093.0,109.01,109.15,108.44,108.48,237093.0
2021-07-26 10:00:00,108.51,108.6,107.88,107.95,115542.0,108.51,108.6,107.88,107.95,115542.0
2021-07-26 10:30:00,107.89,108.61,107.89,108.55,169286.0,107.89,108.61,107.89,108.55,169286.0
2021-07-26 11:00:00,108.55,108.61,108.12,108.37,66951.0,108.55,108.61,108.12,108.37,66951.0
2021-07-26 11:30:00,108.35,108.84,108.35,108.83,62635.0,108.35,108.84,108.35,108.83,62635.0
2021-07-26 12:00:00,108.8,108.88,108.51,108.53,51443.0,108.8,108.88,108.51,108.53,51443.0
2021-07-26 12:30:00,108.52,108.58,108.34,108.57,103352.0,108.52,108.58,108.34,108.57,103352.0
2021-07-26 13:00:00,108.57,108.75,108.55,108.61,60253.0,108.57,108.75,108.55,108.61,60253.0
2021-07-26 13:30:00,108.61,108.89,108.51,108.79,76142.0,108.61,108.89,108.51,108.79,76142.0
2021-07-26 14:00:00,108.79,109.03,108.75,108.98,78280.0,108.79,109.03,108.75,108.98,78280.0
2021-07-26 14:30:00,108.98,109.07,108.95,109.0,68741.0,108.98,109.07,108.95,109.0,68741.0
2021-07-26 15:00:00,109.0,109.0,108.82,108.9,102355.0,109.0,109.0,108.82,108.9,102355.0
2021-07-26 15:30:00,108.87,109.13,108.85,108.89,384400.0,108.87,109.13,108.85,108.89,384400.0
2021-07-27 09:30:00,109.01,109.66,108.8,109.6,94804.0,109.01,109.66,108.8,109.6,94804.0
2021-07-27 10:00:00,109.63,109.96,109.5,109.61,72677.0,109.63,109.96,109.5,109.61,72677.0
2021-07-27 10:30:00,109.62,109.82,109.45,109.68,70566.0,109.62,109.82,109.45,109.68,70566.0
2021-07-27 11:00:00,109.67,109.74,109.5,109.73,39614.0,109.67,109.74,109.5,109.73,39614.0
2021-07-27 11:30:00,109.71,110.14,109.68,110.04,92506.0,109.71,110.14,109.68,110.04,92506.0
2021-07-27 12:00:00,110.05,110.06,109.74,109.79,80906.0,110.05,110.06,109.74,109.79,80906.0
2021-07-27 12:30:00,109.78,109.78,109.46,109.5,43377.0,109.78,109.78,109.46,109.5,43377.0
2021-07-27 13:00:00,109.49,109.51,109.06,109.24,58033.0,109.49,109.51,109.06,109.24,58033.0
2021-07-27 13:30:00,109.23,109.35,109.11,109.11,84874.0,109.23,109.35,109.11,109.11,84874.0
2021-07-27 14:00:00,109.13,109.39,109.11,109.18,41446.0,109.13,109.39,109.11,109.18,41446.0
2021-07-27 14:30:00,109.17,109.38,109.13,109.38,42432.0,109.17,109.38,109.13,109.38,42432.0
2021-07-27 15:00:00,109.37,109.47,109.28,109.39,69133.0,109.37,109.47,109.28,109.39,69133.0
2021-07-27 15:30:00,109.4,109.97,109.33,109.91,239052.0,109.4,109.97,109.33,109.91,239052.0
2021-07-28 09:30:00,110.0,110.78,109.95,110.5,100389.0,110.0,110.78,109.95,110.5,100389.0
2021-07-28 10:00:00,110.5,110.61,109.97,110.45,73788.0,110.5,110.61,109.97,110.45,73788.0
2021-07-28 10:30:00,110.44,110.55,109.97,110.29,40755.0,110.44,110.55,109.97,110.29,40755.0
2021-07-28 11:00:00,110.32,110.54,110.18,110.36,67967.0,110.32,110.54,110.18,110.36,67967.0
2021-07-28 11:30:00,110.34,110.56,110.18,110.32,54425.0,110.34,110.56,110.18,110.32,54425.0
2021-07-28 12:00:00,110.37,110.51,110.28,110.39,37846.0,110.37,110.51,110.28,110.39,37846.0
2021-07-28 12:30:00,110.4,110.53,110.34,110.4,30358.0,110.4,110.53,110.34,110.4,30358.0
2021-07-28 13:00:00,110.39,110.4,109.96,110.01,34474.0,110.39,110.4,109.96,110.01,34474.0
2021-07-28 13:30:00,110.01,110.09,109.58,109.63,115339.0,110.01,110.09,109.58,109.63,115339.0
2021-07-28 14:00:00,109.59,110.07,109.39,109.99,85463.0,109.59,110.07,109.39,109.99,85463.0
2021-07-28 14:30:00,110.0,110.33,109.79,110.23,97252.0,110.0,110.33,109.79,110.23,97252.0
2021-07-28 15:00:00,110.25,110.29,109.94,110.12,77078.0,110.25,110.29,109.94,110.12,77078.0
2021-07-28 15:30:00,110.14,110.32,110.05,110.09,137449.0,110.14,110.32,110.05,110.09,137449.0
2021-07-29 09:30:00,110.33,110.54,109.96,110.38,151046.0,110.33,110.54,109.96,110.38,151046.0
2021-07-29 10:00:00,110.42,110.78,110.2,110.37,143330.0,110.42,110.78,110.2,110.37,143330.0
2021-07-29 10:30:00,110.36,110.83,110.11,110.72,144027.0,110.36,110.83,110.11,110.72,144027.0
2021-07-29 11:00:00,110.72,111.05,110.45,110.95,183933.0,110.72,111.05,110.45,110.95,183933.0
2021-07-29 11:30:00,110.98,111.39,110.98,111.26,128572.0,110.98,111.39,110.98,111.26,128572.0
2021-07-29 12:00:00,111.28,111.45,111.22,111.41,87978.0,111.28,111.45,111.22,111.41,87978.0
2021-07-29 12:30:00,111.39,111.65,111.37,111.54,109861.0,111.39,111.65,111.37,111.54,109861.0
2021-07-29 13:00:00,111.52,111.71,111.47,111.51,140785.0,111.52,111.71,111.47,111.51,140785.0
2021-07-29 13:30:00,111.51,111.61,111.03,111.04,151224.0,111.51,111.61,111.03,111.04,151224.0
2021-07-29 14:00:00,111.03,111.42,110.94,111.37,251443.0,111.03,111.42,110.94,111.37,251443.0
2021-07-29 14:30:00,111.38,111.54,111.32,111.39,160876.0,111.38,111.54,111.32,111.39,160876.0
2021-07-29 15:00:00,111.38,111.65,111.34,111.56,182949.0,111.38,111.65,111.34,111.56,182949.0
2021-07-29 15:30:00,111.56,111.96,111.4,111.77,414771.0,111.56,111.96,111.4,111.77,414771.0
2021-07-30 09:30:00,113.38,114.23,109.83,110.23,555278.0,113.38,114.23,109.83,110.23,555278.0
2021-07-30 10:00:00,110.23,111.74,109.84,110.84,237876.0,110.23,111.74,109.84,110.84,237876.0
2021-07-30 10:30:00,110.84,111.94,110.46,111.52,184283.0,110.84,111.94,110.46,111.52,184283.0
2021-07-30 11:00:00,111.51,112.44,111.5,112.05,130900.0,111.51,112.44,111.5,112.05,130900.0
2021-07-30 11:30:00,112.05,112.48,112.03,112.28,96887.0,112.05,112.48,112.03,112.28,96887.0
2021-07-30 12:00:00,112.35,112.9,112.35,112.56,88887.0,112.35,112.9,112.35,112.56,88887.0
2021-07-30 12:30:00,112.55,113.04,112.5,112.69,98033.0,112.55,113.04,112.5,112.69,98033.0
2021-07-30 13:00:00,112.71,112.73,112.04,112.22,160162.0,112.71,112.73,112.04,112.22,160162.0
2021-07-30 13:30:00,112.22,112.88,112.1,112.29,79898.0,112.22,112.88,112.1,112.29,79898.0
2021-07-30 14:00:00,112.3,112.52,111.96,112.18,87099.0,112.3,112.52,111.96,112.18,87099.0
2021-07-30 14:30:00,112.15,112.63,112.05,112.45,74771.0,112.15,112.63,112.05,112.45,74771.0
2021-07-30 15:00:00,112.45,112.55,112.25,112.44,97211.0,112.45,112.55,112.25,112.44,97211.0
2021-07-30 15:30:00,112.44,112.52,112.21,112.29,468351.0,112.44,112.52,112.21,112.29,468351.0
2021-08-02 09:30:00,112.42,113.39,112.08,112.43,150194.0,112.42,113.39,112.08,112.43,150194.0
2021-08-02 10:00:00,112.4,113.54,112.32,113.52,127256.0,112.4,113.54,112.32,113.52,127256.0
2021-08-02 10:30:00,113.5,113.82,113.27,113.69,77930.0,113.5,113.82,113.27,113.69,77930.0
2021-08-02 11:00:00,113.67,113.84,113.4,113.65,98194.0,113.67,113.84,113.4,113.65,98194.0
2021-08-02 11:30:00,113.63,113.8,113.4,113.4,71431.0,113.63,113.8,113.4,113.4,71431.0
2021-08-02 12:00:00,113.4,113.54,113.2,113.34,84597.0,113.4,113.54,113.2,113.34,84597.0
2021-08-02 12:30:00,113.34,113.67,113.26,113.62,64890.0,113.34,113.67,113.26,113.62,64890.0
2021-08-02 13:00:00,113.63,113.75,113.49,113.52,56597.0,113.63,113.75,113.49,113.52,56597.0
2021-08-02 13:30:00,113.53,113.53,113.31,113.32,55315.0,113.53,113.53,113.31,113.32,55315.0
2021-08-02 14:00:00,113.32,113.33,112.85,112.93,55235.0,113.32,113.33,112.85,112.93,55235.0
2021-08-02 14:30:00,112.92,113.24,112.88,113.24,51646.0,112.92,113.24,112.88,113.24,51646.0
2021-08-02 15:00:00,113.23,113.38,113.16,113.33,104231.0,113.23,113.38,113.16,113.33,104231.0
2021-08-02 15:30:00,113.33,113.39,113.06,113.28,375722.0,113.33,113.39,113.06,113.28,375722.0
2021-08-03 09:30:00,113.32,114.75,113.05,114.12,131418.0,113.32,114.75,113.05,114.12,131418.0
2021-08-03 10:00:00,114.18,114.27,113.61,114.27,73743.0,114.18,114.27,113.61,114.27,73743.0
2021-08-03 10:30:00,114.27,114.31,113.94,114.04,57022.0,114.27,114.31,113.94,114.04,57022.0
2021-08-03 11:00:00,114.04,114.13,113.23,113.46,131573.0,114.04,114.13,113.23,113.46,131573.0
2021-08-03 11:30:00,113.46,114.31,113.45,113.82,273194.0,113.46,114.31,113.45,113.82,273194.0
2021-08-03 12:00:00,113.85,113.93,113.6,113.66,77205.0,113.85,113.93,113.6,113.66,77205.0
2021-08-03 12:30:00,113.68,113.81,113.64,113.78,37903.0,113.68,113.81,113.64,113.78,37903.0
2021-08-03 13:00:00,113.8,114.28,113.79,114.25,80480.0,113.8,114.28,113.79,114.25,80480.0
2021-08-03 13:30:00,114.25,114.53,114.07,114.16,76525.0,114.25,114.53,114.07,114.16,76525.0
2021-08-03 14:00:00,114.17,114.36,114.06,114.25,72754.0,114.17,114.36,114.06,114.25,72754.0
2021-08-03 14:30:00,114.24,114.38,114.22,114.35,48643.0,114.24,114.38,114.22,114.35,48643.0
2021-08-03 15:00:00,114.37,114.51,114.33,114.35,77246.0,114.37,114.51,114.33,114.35,77246.0
2021-08-03 15:30:00,114.33,114.73,114.33,114.71,237682.0,114.33,114.73,114.33,114.71,237682.0
2021-08-04 09:30:00,114.67,114.99,114.16,114.81,108723.0,114.67,114.99,114.16,114.81,108723.0
2021-08-04 10:00:00,114.78,114.8,113.84,113.92,67909.0,114.78,114.8,113.84,113.92,67909.0
2021-08-04 10:30:00,113.92,114.09,113.7,113.91,69328.0,113.92,114.09,113.7,113.91,69328.0
2021-08-04 11:00:00,113.93,113.99,113.54,113.68,78243.0,113.93,113.99,113.54,113.68,78243.0
2021-08-04 11:30:00,113.67,114.1,113.67,114.1,148484.0,113.67,114.1,113.67,114.1,148484.0
2021-08-04 12:00:00,114.07,114.3,114.04,114.17,56178.0,114.07,114.3,114.04,114.17,56178.0
2021-08-04 12:30:00,114.19,114.32,114.08,114.24,33163.0,114.19,114.32,114.08,114.24,33163.0
2021-08-04 13:00:00,114.26,114.42,114.21,114.29,35095.0,114.26,114.42,114.21,114.29,35095.0
2021-08-04 13:30:00,114.3,114.41,114.18,114.32,37612.0,114.3,114.41,114.18,114.32,37612.0
2021-08-04 14:00:00,114.36,114.65,114.33,114.47,37334.0,114.36,114.65,114.33,114.47,37334.0
2021-08-04 14:30:00,114.47,114.52,114.32,114.48,60947.0,114.47,114.52,114.32,114.48,60947.0
2021-08-04 15:00:00,114.49,114.58,114.25,114.3,112063.0,114.49,114.58,114.25,114.3,112063.0
2021-08-04 15:30:00,114.31,114.62,114.31,114.46,340663.0,114.31,114.62,114.31,114.46,340663.0
2021-08-05 09:30:00,115.0,115.6,114.44,114.57,224680.0,115.0,115.6,114.44,114.57,224680.0
2021-08-05 10:00:00,114.63,114.65,113.71,113.73,78607.0,114.63,114.65,113.71,113.73,78607.0
2021-08-05 10:30:00,113.75,113.76,113.41,113.49,65238.0,113.75,113.76,113.41,113.49,65238.0
2021-08-05 11:00:00,113.49,113.5,113.18,113.34,82901.0,113.49,113.5,113.18,113.34,82901.0
2021-08-05 11:30:00,113.37,113.87,113.33,113.76,52386.0,113.37,113.87,113.33,113.76,52386.0
2021-08-05 12:00:00,113.76,114.04,113.7,113.93,48730.0,113.76,114.04,113.7,113.93,48730.0
2021-08-05 12:30:00,113.92,114.11,113.71,113.97,59196.0,113.92,114.11,113.71,113.97,59196.0
2021-08-05 13:00:00,113.97,114.08,113.94,114.06,28158.0,113.97,114.08,113.94,114.06,28158.0
2021-08-05 13:30:00,114.05,114.2,113.87,114.18,46184.0,114.05,114.2,113.87,114.18,46184.0
2021-08-05 14:00:00,114.2,114.26,114.07,114.24,45421.0,114.2,114.26,114.07,114.24,45421.0
2021-08-05 14:30:00,114.21,114.4,114.2,114.32,44544.0,114.21,114.4,114.2,114.32,44544.0
2021-08-05 15:00:00,114.29,114.34,114.17,114.31,39941.0,114.29,114.34,114.17,114.31,39941.0
2021-08-05 15:30:00,114.31,114.81,114.31,114.77,152571.0,114.31,114.81,114.31,114.77,152571.0
2021-08-06 09:30:00,114.5,114.71,114.02,114.25,74731.0,114.5,114.71,114.02,114.25,74731.0
2021-08-06 10:00:00,114.31,114.37,113.96,114.08,35588.0,114.31,114.37,113.96,114.08,35588.0
2021-08-06 10:30:00,114.11,114.47,113.99,114.37,33690.0,114.11,114.47,113.99,114.37,33690.0
2021-08-06 11:00:00,114.32,114.89,114.27,114.87,39221.0,114.32,114.89,114.27,114.87,39221.0
2021-08-06 11:30:00,114.88,114.9,114.54,114.62,39604.0,114.88,114.9,114.54,114.62,39604.0
2021-08-06 12:00:00,114.6,114.83,114.51,114.83,31752.0,114.6,114.83,114.51,114.83,31752.0
2021-08-06 12:30:00,114.82,114.97,114.78,114.96,21770.0,114.82,114.97,114.78,114.96,21770.0
2021-08-06 13:00:00,114.98,115.2,114.9,115.06,62515.0,114.98,115.2,114.9,115.06,62515.0
2021-08-06 13:30:00,115.04,115.38,115.04,115.33,49879.0,115.04,115.38,115.04,115.33,49879.0
2021-08-06 14:00:00,115.32,115.35,115.15,115.31,39668.0,115.32,115.35,115.15,115.31,39668.0
2021-08-06 14:30:00,115.31,115.4,115.15,115.22,46931.0,115.31,115.4,115.15,115.22,46931.0
2021-08-06 15:00:00,115.2,115.2,114.97,115.13,60592.0,115.2,115.2,114.97,115.13,60592.0
2021-08-06 15:30:00,115.12,115.24,114.93,115.22,220000.0,115.12,115.24,114.93,115.22,220000.0
2021-08-09 09:30:00,115.54,115.83,114.57,114.58,81235.0,115.54,115.83,114.57,114.58,81235.0
2021-08-09 10:00:00,114.61,115.42,114.58,115.16,62441.0,114.61,115.42,114.58,115.16,62441.0
2021-08-09 10:30:00,115.14,115.35,114.32,114.4,83035.0,115.14,115.35,114.32,114.4,83035.0
2021-08-09 11:00:00,114.42,114.43,114.03,114.17,65452.0,114.42,114.43,114.03,114.17,65452.0
2021-08-09 11:30:00,114.2,114.41,114.13,114.41,75475.0,114.2,114.41,114.13,114.41,75475.0
2021-08-09 12:00:00,114.41,114.45,114.08,114.15,39610.0,114.41,114.45,114.08,114.15,39610.0
2021-08-09 12:30:00,114.15,114.23,113.9,113.95,56771.0,114.15,114.23,113.9,113.95,56771.0
2021-08-09 13:00:00,113.95,114.15,113.86,114.09,37008.0,113.95,114.15,113.86,114.09,37008.0
2021-08-09 13:30:00,114.06,114.15,113.8,113.93,66450.0,114.06,114.15,113.8,113.93,66450.0
2021-08-09 14:00:00,113.93,114.27,113.92,114.24,92105.0,113.93,114.27,113.92,114.24,92105.0
2021-08-09 14:30:00,114.28,114.3,114.08,114.25,91067.0,114.28,114.3,114.08,114.25,91067.0
2021-08-09 15:00:00,114.23,114.43,114.18,114.37,88314.0,114.23,114.43,114.18,114.37,88314.0
2021-08-09 15:30:00,114.37,114.55,114.24,114.33,172255.0,114.37,114.55,114.24,114.33,172255.0
2021-08-10 09:30:00,114.39,114.66,113.6,113.82,116575.0,114.39,114.66,113.6,113.82,116575.0
2021-08-10 10:00:00,113.84,113.99,113.16,113.18,72542.0,113.84,113.99,113.16,113.18,72542.0
2021-08-10 10:30:00,113.17,113.18,112.24,112.24,91203.0,113.17,113.18,112.24,112.24,91203.0
2021-08-10 11:00:00,112.28,112.8,111.77,111.85,181220.0,112.28,112.8,111.77,111.85,181220.0
2021-08-10 11:30:00,111.87,112.69,111.82,112.62,109231.0,111.87,112.69,111.82,112.62,109231.0
2021-08-10 12:00:00,112.6,113.17,112.58,113.0,36401.0,112.6,113.17,112.58,113.0,36401.0
2021-08-10 12:30:00,112.95,112.95,112.66,112.75,29946.0,112.95,112.95,112.66,112.75,29946.0
2021-08-10 13:00:00,112.75,112.83,112.53,112.56,57717.0,112.75,112.83,112.53,112.56,57717.0
2021-08-10 13:30:00,112.55,112.82,112.5,112.81,54849.0,112.55,112.82,112.5,112.81,54849.0
2021-08-10 14:00:00,112.79,112.87,112.54,112.66,86446.0,112.79,112.87,112.54,112.66,86446.0
2021-08-10 14:30:00,112.65,112.71,112.28,112.33,122904.0,112.65,112.71,112.28,112.33,122904.0
2021-08-10 15:00:00,112.33,112.36,112.14,112.19,135614.0,112.33,112.36,112.14,112.19,135614.0
2021-08-10 15:30:00,112.19,112.32,111.75,111.95,416009.0,112.19,112.32,111.75,111.95,416009.0
2021-08-11 09:30:00,112.11,112.28,111.61,112.04,144722.0,112.11,112.28,111.61,112.04,144722.0
2021-08-11 10:00:00,112.07,112.09,111.53,111.81,72173.0,112.07,112.09,111.53,111.81,72173.0
2021-08-11 10:30:00,111.8,111.99,111.38,111.48,69373.0,111.8,111.99,111.38,111.48,69373.0
2021-08-11 11:00:00,111.48,111.55,111.1,111.16,64777.0,111.48,111.55,111.1,111.16,64777.0
2021-08-11 11:30:00,111.18,111.47,111.12,111.29,67366.0,111.18,111.47,111.12,111.29,67366.0
2021-08-11 12:00:00,111.25,111.4,111.15,111.35,41355.0,111.25,111.4,111.15,111.35,41355.0
2021-08-11 12:30:00,111.35,111.5,111.02,111.07,74053.0,111.35,111.5,111.02,111.07,74053.0
2021-08-11 13:00:00,111.07,111.37,111.06,111.34,90074.0,111.07,111.37,111.06,111.34,90074.0
2021-08-11 13:30:00,111.36,111.6,111.27,111.51,69881.0,111.36,111.6,111.27,111.51,69881.0
2021-08-11 14:00:00,111.53,111.73,111.48,111.54,74539.0,111.53,111.73,111.48,111.54,74539.0
2021-08-11 14:30:00,111.56,111.69,111.35,111.37,76777.0,111.56,111.69,111.35,111.37,76777.0
2021-08-11 15:00:00,111.39,111.5,111.06,111.1,68624.0,111.39,111.5,111.06,111.1,68624.0
2021-08-11 15:30:00,111.09,111.16,110.81,111.14,221128.0,111.09,111.16,110.81,111.14,221128.0
2021-08-12 09:30:00,111.21,111.72,110.96,111.55,89401.0,111.21,111.72,110.96,111.55,89401.0
2021-08-12 10:00:00,111.51,111.91,111.45,111.9,54441.0,111.51,111.91,111.45,111.9,54441.0
2021-08-12 10:30:00,111.87,112.16,111.73,112.07,53832.0,111.87,112.16,111.73,112.07,53832.0
2021-08-12 11:00:00,112.08,112.14,111.91,112.09,30208.0,112.08,112.14,111.91,112.09,30208.0
2021-08-12 11:30:00,112.12,112.25,111.85,111.85,37978.0,112.12,112.25,111.85,111.85,37978.0
2021-08-12 12:00:00,111.83,111.95,111.77,111.92,23522.0,111.83,111.95,111.77,111.92,23522.0
2021-08-12 12:30:00,111.92,111.95,111.75,111.79,29745.0,111.92,111.95,111.75,111.79,29745.0
2021-08-12 13:00:00,111.78,111.89,111.63,111.83,27244.0,111.78,111.89,111.63,111.83,27244.0
2021-08-12 13:30:00,111.84,111.89,111.63,111.68,33779.0,111.84,111.89,111.63,111.68,33779.0
2021-08-12 14:00:00,111.7,111.77,111.65,111.7,30857.0,111.7,111.77,111.65,111.7,30857.0
2021-08-12 14:30:00,111.69,111.69,111.6,111.64,28669.0,111.69,111.69,111.6,111.64,28669.0
2021-08-12 15:00:00,111.64,111.71,111.59,111.67,49779.0,111.64,111.71,111.59,111.67,49779.0
2021-08-12 15:30:00,111.68,111.83,111.58,111.77,234145.0,111.68,111.83,111.58,111.77,234145.0
2021-08-13 09:30:00,111.79,112.72,111.31,112.62,128715.0,111.79,112.72,111.31,112.62,128715.0
2021-08-13 10:00:00,112.67,112.99,112.56,112.72,75753.0,112.67,112.99,112.56,112.72,75753.0
2021-08-13 10:30:00,112.73,112.99,112.59,112.68,60041.0,112.73,112.99,112.59,112.68,60041.0
2021-08-13 11:00:00,112.68,112.68,112.18,112.38,96308.0,112.68,112.68,112.18,112.38,96308.0
2021-08-13 11:30:00,112.39,112.99,112.37,112.86,92791.0,112.39,112.99,112.37,112.86,92791.0
2021-08-13 12:00:00,112.83,112.83,112.57,112.57,53216.0,112.83,112.83,112.57,112.57,53216.0
2021-08-13 12:30:00,112.55,112.65,112.47,112.55,48443.0,112.55,112.65,112.47,112.55,48443.0
2021-08-13 13:00:00,112.54,112.64,112.45,112.64,53852.0,112.54,112.64,112.45,112.64,53852.0
2021-08-13 13:30:00,112.65,112.81,112.65,112.69,47824.0,112.65,112.81,112.65,112.69,47824.0
2021-08-13 14:00:00,112.68,112.9,112.62,112.81,56580.0,112.68,112.9,112.62,112.81,56580.0
2021-08-13 14:30:00,112.82,112.9,112.75,112.79,64190.0,112.82,112.9,112.75,112.79,64190.0
2021-08-13 15:00:00,112.81,113.04,112.77,112.96,77615.0,112.81,113.04,112.77,112.96,77615.0
2021-08-13 15:30:00,112.97,113.17,112.87,113.15,377197.0,112.97,113.17,112.87,113.15,377197.0
2021-08-16 09:30:00,113.05,113.54,112.94,113.34,170770.0,113.05,113.54,112.94,113.34,170770.0
2021-08-16 10:00:00,113.39,113.59,112.73,113.37,63020.0,113.39,113.59,112.73,113.37,63020.0
2021-08-16 10:30:00,113.32,113.55,113.11,113.28,82636.0,113.32,113.55,113.11,113.28,82636.0
2021-08-16 11:00:00,113.3,113.52,113.24,113.44,100620.0,113.3,113.52,113.24,113.44,100620.0
2021-08-16 11:30:00,113.42,113.63,113.42,113.5,80177.0,113.42,113.63,113.42,113.5,80177.0
2021-08-16 12:00:00,113.54,113.87,113.4,113.84,110417.0,113.54,113.87,113.4,113.84,110417.0
2021-08-16 12:30:00,113.83,113.92,113.65,113.91,33885.0,113.83,113.92,113.65,113.91,33885.0
2021-08-16 13:00:00,113.9,114.14,113.84,114.1,47902.0,113.9,114.14,113.84,114.1,47902.0
2021-08-16 13:30:00,114.11,114.29,113.94,113.98,67965.0,114.11,114.29,113.94,113.98,67965.0
2021-08-16 14:00:00,113.98,114.07,113.9,113.98,70270.0,113.98,114.07,113.9,113.98,70270.0
2021-08-16 14:30:00,113.99,114.18,113.95,114.02,76060.0,113.99,114.18,113.95,114.02,76060.0
2021-08-16 15:00:00,114.04,114.24,114.03,114.21,60298.0,114.04,114.24,114.03,114.21,60298.0
2021-08-16 15:30:00,114.2,114.42,113.99,114.36,321118.0,114.2,114.42,113.99,114.36,321118.0
2021-08-17 09:30:00,113.9,115.0,113.75,114.95,124207.0,113.9,115.0,113.75,114.95,124207.0
2021-08-17 10:00:00,114.94,115.6,114.71,115.59,73776.0,114.94,115.6,114.71,115.59,73776.0
2021-08-17 10:30:00,115.57,116.2,115.36,115.93,114517.0,115.57,116.2,115.36,115.93,114517.0
2021-08-17 11:00:00,115.95,116.18,115.88,115.97,129328.0,115.95,116.18,115.88,115.97,129328.0
2021-08-17 11:30:00,115.89,116.2,115.82,116.06,105540.0,115.89,116.2,115.82,116.06,105540.0
2021-08-17 12:00:00,116.07,116.38,115.86,116.37,82209.0,116.07,116.38,115.86,116.37,82209.0
2021-08-17 12:30:00,116.37,116.56,116.31,116.41,210655.0,116.37,116.56,116.31,116.41,210655.0
2021-08-17 13:00:00,116.41,116.76,116.21,116.76,152350.0,116.41,116.76,116.21,116.76,152350.0
2021-08-17 13:30:00,116.75,116.86,116.56,116.77,85090.0,116.75,116.86,116.56,116.77,85090.0
2021-08-17 14:00:00,116.77,117.06,116.76,116.92,102389.0,116.77,117.06,116.76,116.92,102389.0
2021-08-17 14:30:00,116.93,117.19,116.83,117.14,159651.0,116.93,117.19,116.83,117.14,159651.0
2021-08-17 15:00:00,117.15,117.4,117.01,117.08,169479.0,117.15,117.4,117.01,117.08,169479.0
2021-08-17 15:30:00,117.1,117.41,117.07,117.27,312698.0,117.1,117.41,117.07,117.27,312698.0
2021-08-18 09:30:00,117.51,117.7,116.45,117.38,150606.0,117.51,117.7,116.45,117.38,150606.0
2021-08-18 10:00:00,117.34,117.99,117.29,117.91,108423.0,117.34,117.99,117.29,117.91,108423.0
2021-08-18 10:30:00,117.91,118.18,117.53,117.75,100589.0,117.91,118.18,117.53,117.75,100589.0
2021-08-18 11:00:00,117.73,117.89,117.27,117.29,150174.0,117.73,117.89,117.27,117.29,150174.0
2021-08-18 11:30:00,117.28,117.31,116.87,117.08,91453.0,117.28,117.31,116.87,117.08,91453.0
2021-08-18 12:00:00,117.1,117.45,117.1,117.15,77600.0,117.1,117.45,117.1,117.15,77600.0
2021-08-18 12:30:00,117.14,117.33,117.09,117.22,35345.0,117.14,117.33,117.09,117.22,35345.0
2021-08-18 13:00:00,117.17,117.24,116.8,116.96,78371.0,117.17,117.24,116.8,116.96,78371.0
2021-08-18 13:30:00,116.96,117.31,116.86,117.1,97520.0,116.96,117.31,116.86,117.1,97520.0
2021-08-18 14:00:00,117.1,117.3,116.82,117.23,74373.0,117.1,117.3,116.82,117.23,74373.0
2021-08-18 14:30:00,117.24,117.35,116.85,116.99,63666.0,117.24,117.35,116.85,116.99,63666.0
2021-08-18 15:00:00,116.94,116.94,116.61,116.63,63082.0,116.94,116.94,116.61,116.63,63082.0
2021-08-18 15:30:00,116.62,116.69,116.18,116.3,210055.0,116.62,116.69,116.18,116.3,210055.0
2021-08-19 09:30:00,115.52,117.06,115.3,116.99,75950.0,115.52,117.06,115.3,116.99,75950.0
2021-08-19 10:00:00,116.99,117.38,116.95,117.23,32337.0,116.99,117.38,116.95,117.23,32337.0
2021-08-19 10:30:00,117.28,117.77,116.9,117.58,47294.0,117.28,117.77,116.9,117.58,47294.0
2021-08-19 11:00:00,117.6,117.61,117.37,117.44,56144.0,117.6,117.61,117.37,117.44,56144.0
2021-08-19 11:30:00,117.47,118.22,117.45,118.15,56300.0,117.47,118.22,117.45,118.15,56300.0
2021-08-19 12:00:00,118.16,118.31,117.72,117.86,34145.0,118.16,118.31,117.72,117.86,34145.0
2021-08-19 12:30:00,117.92,118.15,117.87,118.1,38169.0,117.92,118.15,117.87,118.1,38169.0
2021-08-19 13:00:00,118.1,118.1,117.49,117.52,47484.0,118.1,118.1,117.49,117.52,47484.0
2021-08-19 13:30:00,117.49,117.79,117.43,117.49,40475.0,117.49,117.79,117.43,117.49,40475.0
2021-08-19 14:00:00,117.49,117.79,117.37,117.55,42666.0,117.49,117.79,117.37,117.55,42666.0
2021-08-19 14:30:00,117.56,117.85,117.35,117.84,52546.0,117.56,117.85,117.35,117.84,52546.0
2021-08-19 15:00:00,117.87,118.06,117.86,117.89,40553.0,117.87,118.06,117.86,117.89,40553.0
2021-08-19 15:30:00,117.88,117.99,117.68,117.96,183992.0,117.88,117.99,117.68,117.96,183992.0
2021-08-20 09:30:00,118.02,118.92,117.31,118.8,102643.0,118.02,118.92,117.31,118.8,102643.0
2021-08-20 10:00:00,118.85,119.14,118.68,119.03,113844.0,118.85,119.14,118.68,119.03,113844.0
2021-08-20 10:30:00,119.0,119.16,118.76,118.84,57793.0,119.0,119.16,118.76,118.84,57793.0
2021-08-20 11:00:00,118.85,118.88,118.43,118.67,51849.0,118.85,118.88,118.43,118.67,51849.0
2021-08-20 11:30:00,118.68,118.84,118.56,118.66,34857.0,118.68,118.84,118.56,118.66,34857.0
2021-08-20 12:00:00,118.64,119.14,118.55,119.14,45234.0,118.64,119.14,118.55,119.14,45234.0
2021-08-20 12:30:00,119.16,119.33,119.1,119.26,39640.0,119.16,119.33,119.1,119.26,39640.0
2021-08-20 13:00:00,119.27,119.31,119.15,119.21,29220.0,119.27,119.31,119.15,119.21,29220.0
2021-08-20 13:30:00,119.22,119.28,119.07,119.2,34660.0,119.22,119.28,119.07,119.2,34660.0
2021-08-20 14:00:00,119.22,119.32,118.91,119.01,75467.0,119.22,119.32,118.91,119.01,75467.0
2021-08-20 14:30:00,119.03,119.04,118.9,118.94,58647.0,119.03,119.04,118.9,118.94,58647.0
2021-08-20 15:00:00,118.92,119.04,118.89,118.92,58863.0,118.92,119.04,118.89,118.92,58863.0
2021-08-20 15:30:00,118.9,119.17,118.86,118.95,233700.0,118.9,119.17,118.86,118.95,233700.0
2021-08-23 09:30:00,119.54,119.94,117.79,117.83,187033.0,119.54,119.94,117.79,117.83,187033.0
2021-08-23 10:00:00,117.83,118.82,117.83,118.38,165528.0,117.83,118.82,117.83,118.38,165528.0
2021-08-23 10:30:00,118.41,118.65,118.04,118.09,129495.0,118.41,118.65,118.04,118.09,129495.0
2021-08-23 11:00:00,118.09,118.55,118.07,118.45,128875.0,118.09,118.55,118.07,118.45,128875.0
2021-08-23 11:30:00,118.47,118.55,118.19,118.28,48672.0,118.47,118.55,118.19,118.28,48672.0
2021-08-23 12:00:00,118.32,118.48,118.24,118.39,36680.0,118.32,118.48,118.24,118.39,36680.0
2021-08-23 12:30:00,118.36,118.39,118.17,118.29,80910.0,118.36,118.39,118.17,118.29,80910.0
2021-08-23 13:00:00,118.27,118.27,118.08,118.09,44575.0,118.27,118.27,118.08,118.09,44575.0
2021-08-23 13:30:00,118.13,118.21,117.8,117.8,99842.0,118.13,118.21,117.8,117.8,99842.0
2021-08-23 14:00:00,117.82,117.97,117.6,117.67,61163.0,117.82,117.97,117.6,117.67,61163.0
2021-08-23 14:30:00,117.65,117.72,117.45,117.59,111758.0,117.65,117.72,117.45,117.59,111758.0
2021-08-23 15:00:00,117.57,117.63,117.22,117.27,128945.0,117.57,117.63,117.22,117.27,128945.0
2021-08-23 15:30:00,117.27,117.49,116.9,116.96,364778.0,117.27,117.49,116.9,116.96,364778.0
2021-08-24 09:30:00,116.45,117.51,115.67,117.31,228201.0,116.45,117.51,115.67,117.31,228201.0
2021-08-24 10:00:00,117.33,118.24,117.33,118.09,111143.0,117.33,118.24,117.33,118.09,111143.0
2021-08-24 10:30:00,118.15,118.25,117.8,117.84,79652.0,118.15,118.25,117.8,117.84,79652.0
2021-08-24 11:00:00,117.85,118.36,117.83,118.22,84035.0,117.85,118.36,117.83,118.22,84035.0
2021-08-24 11:30:00,118.18,118.7,118.18,118.57,105594.0,118.18,118.7,118.18,118.57,105594.0
2021-08-24 12:00:00,118.54,118.72,118.16,118.16,60675.0,118.54,118.72,118.16,118.16,60675.0
2021-08-24 12:30:00,118.16,118.23,117.94,118.09,71007.0,118.16,118.23,117.94,118.09,71007.0
2021-08-24 13:00:00,118.11,118.15,117.94,118.02,48977.0,118.11,118.15,117.94,118.02,48977.0
2021-08-24 13:30:00,118.02,118.38,118.0,118.26,46195.0,118.02,118.38,118.0,118.26,46195.0
2021-08-24 14:00:00,118.26,118.34,118.19,118.22,43308.0,118.26,118.34,118.19,118.22,43308.0
2021-08-24 14:30:00,118.22,118.29,118.16,118.21,130952.0,118.22,118.29,118.16,118.21,130952.0
2021-08-24 15:00:00,118.22,118.25,117.96,117.99,69527.0,118.22,118.25,117.96,117.99,69527.0
2021-08-24 15:30:00,117.99,118.1,117.86,118.09,241851.0,117.99,118.1,117.86,118.09,241851.0
2021-08-25 09:30:00,117.83,118.0,116.64,116.7,102908.0,117.83,118.0,116.64,116.7,102908.0
2021-08-25 10:00:00,116.75,117.1,116.35,116.53,92180.0,116.75,117.1,116.35,116.53,92180.0
2021-08-25 10:30:00,116.53,117.08,116.43,117.03,82889.0,116.53,117.08,116.43,117.03,82889.0
2021-08-25 11:00:00,117.02,117.25,116.96,117.11,46943.0,117.02,117.25,116.96,117.11,46943.0
2021-08-25 11:30:00,117.14,117.51,117.11,117.41,54503.0,117.14,117.51,117.11,117.41,54503.0
2021-08-25 12:00:00,117.43,117.5,117.2,117.33,57778.0,117.43,117.5,117.2,117.33,57778.0
2021-08-25 12:30:00,117.34,117.51,117.26,117.43,52405.0,117.34,117.51,117.26,117.43,52405.0
2021-08-25 13:00:00,117.42,117.48,117.21,117.23,45543.0,117.42,117.48,117.21,117.23,45543.0
2021-08-25 13:30:00,117.23,117.26,116.98,117.09,88573.0,117.23,117.26,116.98,117.09,88573.0
2021-08-25 14:00:00,117.09,117.09,116.8,116.92,105760.0,117.09,117.09,116.8,116.92,105760.0
2021-08-25 14:30:00,116.91,116.97,116.72,116.93,79987.0,116.91,116.97,116.72,116.93,79987.0
2021-08-25 15:00:00,116.95,117.0,116.82,116.91,99767.0,116.95,117.0,116.82,116.91,99767.0
2021-08-25 15:30:00,116.92,117.19,116.81,116.97,312284.0,116.92,117.19,116.81,116.97,312284.0
2021-08-26 09:30:00,116.79,117.04,116.22,116.3,61094.0,116.79,117.04,116.22,116.3,61094.0
2021-08-26 10:00:00,116.3,116.66,116.09,116.26,59363.0,116.3,116.66,116.09,116.26,59363.0
2021-08-26 10:30:00,116.22,116.62,116.13,116.52,61042.0,116.22,116.62,116.13,116.52,61042.0
2021-08-26 11:00:00,116.5,116.61,116.27,116.47,41195.0,116.5,116.61,116.27,116.47,41195.0
2021-08-26 11:30:00,116.48,116.61,116.39,116.52,102542.0,116.48,116.61,116.39,116.52,102542.0
2021-08-26 12:00:00,116.54,116.87,116.53,116.78,47636.0,116.54,116.87,116.53,116.78,47636.0
2021-08-26 12:30:00,116.76,116.83,116.63,116.63,50009.0,116.76,116.83,116.63,116.63,50009.0
2021-08-26 13:00:00,116.63,116.97,116.54,116.93,36988.0,116.63,116.97,116.54,116.93,36988.0
2021-08-26 13:30:00,116.92,117.11,116.9,116.94,38876.0,116.92,117.11,116.9,116.94,38876.0
2021-08-26 14:00:00,116.93,116.95,116.59,116.76,42722.0,116.93,116.95,116.59,116.76,42722.0
2021-08-26 14:30:00,116.74,116.78,116.6,116.68,33905.0,116.74,116.78,116.6,116.68,33905.0
2021-08-26 15:00:00,116.71,116.83,116.49,116.76,51552.0,116.71,116.83,116.49,116.76,51552.0
2021-08-26 15:30:00,116.77,116.99,116.66,116.96,249866.0,116.77,116.99,116.66,116.96,249866.0
2021-08-27 09:30:00,117.56,117.56,116.58,117.1,66427.0,117.56,117.56,116.58,117.1,66427.0
2021-08-27 10:00:00,117.01,117.71,116.9,117.29,56565.0,117.01,117.71,116.9,117.29,56565.0
2021-08-27 10:30:00,117.31,117.35,116.64,116.68,77176.0,117.31,117.35,116.64,116.68,77176.0
2021-08-27 11:00:00,116.66,117.33,116.65,116.84,86629.0,116.66,117.33,116.65,116.84,86629.0
2021-08-27 11:30:00,116.86,116.9,116.56,116.62,56037.0,116.86,116.9,116.56,116.62,56037.0
2021-08-27 12:00:00,116.62,116.65,116.41,116.46,51586.0,116.62,116.65,116.41,116.46,51586.0
2021-08-27 12:30:00,116.44,116.71,116.44,116.64,32112.0,116.44,116.71,116.44,116.64,32112.0
2021-08-27 13:00:00,116.64,116.64,116.27,116.27,42161.0,116.64,116.64,116.27,116.27,42161.0
2021-08-27 13:30:00,116.25,116.35,116.1,116.18,37777.0,116.25,116.35,116.1,116.18,37777.0
2021-08-27 14:00:00,116.16,116.4,116.09,116.38,31016.0,116.16,116.4,116.09,116.38,31016.0
2021-08-27 14:30:00,116.37,116.56,116.36,116.4,42983.0,116.37,116.56,116.36,116.4,42983.0
2021-08-27 15:00:00,116.41,116.66,116.4,116.56,44858.0,116.41,116.66,116.4,116.56,44858.0
2021-08-27 15:30:00,116.55,116.61,116.31,116.36,151816.0,116.55,116.61,116.31,116.36,151816.0
2021-08-30 09:30:00,116.87,117.59,116.54,117.43,90823.0,116.87,117.59,116.54,117.43,90823.0
2021-08-30 10:00:00,117.46,118.09,117.43,117.85,76205.0,117.46,118.09,117.43,117.85,76205.0
2021-08-30 10:30:00,117.87,118.33,117.74,118.29,48352.0,117.87,118.33,117.74,118.29,48352.0
2021-08-30 11:00:00,118.3,118.48,117.86,117.98,67807.0,118.3,118.48,117.86,117.98,67807.0
2021-08-30 11:30:00,117.99,118.28,117.94,117.96,39226.0,117.99,118.28,117.94,117.96,39226.0
2021-08-30 12:00:00,117.97,118.0,117.85,117.91,41620.0,117.97,118.0,117.85,117.91,41620.0
2021-08-30 12:30:00,117.92,118.21,117.87,118.17,52365.0,117.92,118.21,117.87,118.17,52365.0
2021-08-30 13:00:00,118.16,118.26,118.01,118.06,46405.0,118.16,118.26,118.01,118.06,46405.0
2021-08-30 13:30:00,118.05,118.1,117.88,117.88,41130.0,118.05,118.1,117.88,117.88,41130.0
2021-08-30 14:00:00,117.88,117.97,117.82,117.88,38237.0,117.88,117.97,117.82,117.88,38237.0
2021-08-30 14:30:00,117.88,118.14,117.86,118.13,62712.0,117.88,118.14,117.86,118.13,62712.0
2021-08-30 15:00:00,118.12,118.24,118.07,118.14,56943.0,118.12,118.24,118.07,118.14,56943.0
2021-08-30 15:30:00,118.14,118.18,117.89,118.02,194027.0,118.14,118.18,117.89,118.02,194027.0
2021-08-31 09:30:00,118.0,118.31,117.63,118.16,99274.0,118.0,118.31,117.63,118.16,99274.0
2021-08-31 10:00:00,118.18,118.72,117.99,118.64,59990.0,118.18,118.72,117.99,118.64,59990.0
2021-08-31 10:30:00,118.64,118.64,117.62,117.72,59165.0,118.64,118.64,117.62,117.72,59165.0
2021-08-31 11:00:00,117.69,117.81,117.42,117.46,39252.0,117.69,117.81,117.42,117.46,39252.0
2021-08-31 11:30:00,117.45,117.47,117.14,117.17,48822.0,117.45,117.47,117.14,117.17,48822.0
2021-08-31 12:00:00,117.18,117.21,116.9,116.97,54633.0,117.18,117.21,116.9,116.97,54633.0
2021-08-31 12:30:00,116.98,117.17,116.63,116.72,58239.0,116.98,117.17,116.63,116.72,58239.0
2021-08-31 13:00:00,116.73,116.8,116.48,116.5,76916.0,116.73,116.8,116.48,116.5,76916.0
2021-08-31 13:30:00,116.49,116.7,116.37,116.62,52745.0,116.49,116.7,116.37,116.62,52745.0
2021-08-31 14:00:00,116.61,116.76,116.47,116.51,45565.0,116.61,116.76,116.47,116.51,45565.0
2021-08-31 14:30:00,116.51,116.78,116.46,116.76,49844.0,116.51,116.78,116.46,116.76,49844.0
2021-08-31 15:00:00,116.76,116.91,116.71,116.76,65460.0,116.76,116.91,116.71,116.76,65460.0
2021-08-31 15:30:00,116.75,117.31,116.62,117.16,303132.0,116.75,117.31,116.62,117.16,303132.0
2021-09-01 09:30:00,117.5,118.47,116.84,118.19,161574.0,117.5,118.47,116.84,118.19,161574.0
2021-09-01 10:00:00,118.15,118.42,118.05,118.29,84301.0,118.15,118.42,118.05,118.29,84301.0
2021-09-01 10:30:00,118.26,118.67,118.06,118.67,80563.0,118.26,118.67,118.06,118.67,80563.0
2021-09-01 11:00:00,118.7,119.07,118.64,119.07,120972.0,118.7,119.07,118.64,119.07,120972.0
2021-09-01 11:30:00,119.09,119.59,119.08,119.14,75417.0,119.09,119.59,119.08,119.14,75417.0
2021-09-01 12:00:00,119.18,119.19,118.81,118.87,41713.0,119.18,119.19,118.81,118.87,41713.0
2021-09-01 12:30:00,118.88,119.0,118.63,119.0,36357.0,118.88,119.0,118.63,119.0,36357.0
2021-09-01 13:00:00,119.03,119.08,118.74,119.0,41139.0,119.03,119.08,118.74,119.0,41139.0
2021-09-01 13:30:00,119.01,119.21,119.0,119.2,43818.0,119.01,119.21,119.0,119.2,43818.0
2021-09-01 14:00:00,119.21,119.37,119.07,119.34,42621.0,119.21,119.37,119.07,119.34,42621.0
2021-09-01 14:30:00,119.33,119.4,119.2,119.31,62728.0,119.33,119.4,119.2,119.31,62728.0
2021-09-01 15:00:00,119.31,119.37,119.18,119.29,53540.0,119.31,119.37,119.18,119.29,53540.0
2021-09-01 15:30:00,119.28,119.44,119.11,119.43,221307.0,119.28,119.44,119.11,119.43,221307.0
2021-09-02 09:30:00,120.0,120.94,119.7,120.67,115809.0,120.0,120.94,119.7,120.67,115809.0
2021-09-02 10:00:00,120.64,120.65,120.18,120.21,52210.0,120.64,120.65,120.18,120.21,52210.0
2021-09-02 10:30:00,120.25,120.28,119.74,119.85,44444.0,120.25,120.28,119.74,119.85,44444.0
2021-09-02 11:00:00,119.87,120.21,119.71,120.08,82736.0,119.87,120.21,119.71,120.08,82736.0
2021-09-02 11:30:00,120.09,120.11,119.84,120.0,94783.0,120.09,120.11,119.84,120.0,94783.0
2021-09-02 12:00:00,120.0,120.09,119.92,120.01,39726.0,120.0,120.09,119.92,120.01,39726.0
2021-09-02 12:30:00,120.01,120.06,119.92,119.95,34422.0,120.01,120.06,119.92,119.95,34422.0
2021-09-02 13:00:00,119.98,120.4,119.98,120.4,42670.0,119.98,120.4,119.98,120.4,42670.0
2021-09-02 13:30:00,120.4,120.48,120.13,120.16,46194.0,120.4,120.48,120.13,120.16,46194.0
2021-09-02 14:00:00,120.17,120.49,120.16,120.42,45899.0,120.17,120.49,120.16,120.42,45899.0
2021-09-02 14:30:00,120.39,120.45,120.25,120.41,37748.0,120.39,120.45,120.25,120.41,37748.0
2021-09-02 15:00:00,120.41,120.43,120.23,120.23,52143.0,120.41,120.43,120.23,120.23,52143.0
2021-09-02 15:30:00,120.23,120.69,120.22,120.61,244986.0,120.23,120.69,120.22,120.61,244986.0
2021-09-03 09:30:00,120.26,120.6,119.94,120.18,80797.0,120.26,120.6,119.94,120.18,80797.0
2021-09-03 10:00:00,120.21,120.55,120.11,120.13,57500.0,120.21,120.55,120.11,120.13,57500.0
2021-09-03 10:30:00,120.12,120.58,120.06,120.26,37967.0,120.12,120.58,120.06,120.26,37967.0
2021-09-03 11:00:00,120.28,120.76,120.18,120.71,46786.0,120.28,120.76,120.18,120.71,46786.0
2021-09-03 11:30:00,120.71,120.77,120.4,120.45,29541.0,120.71,120.77,120.4,120.45,29541.0
2021-09-03 12:00:00,120.41,120.92,120.37,120.9,39352.0,120.41,120.92,120.37,120.9,39352.0
2021-09-03 12:30:00,120.92,121.09,120.74,121.04,65109.0,120.92,121.09,120.74,121.04,65109.0
2021-09-03 13:00:00,121.02,121.19,121.01,121.03,39536.0,121.02,121.19,121.01,121.03,39536.0
2021-09-03 13:30:00,120.99,121.28,120.99,121.13,44316.0,120.99,121.28,120.99,121.13,44316.0
2021-09-03 14:00:00,121.14,121.16,121.05,121.13,38254.0,121.14,121.16,121.05,121.13,38254.0
2021-09-03 14:30:00,121.13,121.21,121.02,121.19,44988.0,121.13,121.21,121.02,121.19,44988.0
2021-09-03 15:00:00,121.17,121.37,121.16,121.22,52553.0,121.17,121.37,121.16,121.22,52553.0
2021-09-03 15:30:00,121.21,121.31,120.99,121.09,171179.0,121.21,121.31,120.99,121.09,171179.0
2021-09-07 09:30:00,120.82,121.18,119.7,119.9,131698.0,120.82,121.18,119.7,119.9,131698.0
2021-09-07 10:00:00,119.93,120.83,119.87,120.63,65476.0,119.93,120.83,119.87,120.63,65476.0
2021-09-07 10:30:00,120.63,121.46,120.56,121.06,129515.0,120.63,121.46,120.56,121.06,129515.0
2021-09-07 11:00:00,121.06,121.38,120.89,121.16,68626.0,121.06,121.38,120.89,121.16,68626.0
2021-09-07 11:30:00,121.17,121.36,121.05,121.23,51655.0,121.17,121.36,121.05,121.23,51655.0
2021-09-07 12:00:00,121.22,121.33,121.02,121.15,53411.0,121.22,121.33,121.02,121.15,53411.0
2021-09-07 12:30:00,121.2,121.35,121.18,121.35,32213.0,121.2,121.35,121.18,121.35,32213.0
2021-09-07 13:00:00,121.34,121.57,121.31,121.48,50138.0,121.34,121.57,121.31,121.48,50138.0
2021-09-07 13:30:00,121.48,121.6,121.45,121.5,42517.0,121.48,121.6,121.45,121.5,42517.0
2021-09-07 14:00:00,121.49,121.8,121.47,121.75,79425.0,121.49,121.8,121.47,121.75,79425.0
2021-09-07 14:30:00,121.72,121.77,121.48,121.69,87147.0,121.72,121.77,121.48,121.69,87147.0
2021-09-07 15:00:00,121.69,121.98,121.62,121.95,93494.0,121.69,121.98,121.62,121.95,93494.0
2021-09-07 15:30:00,121.92,122.12,121.77,122.01,245300.0,121.92,122.12,121.77,122.01,245300.0
2021-09-08 09:30:00,121.26,122.54,120.91,122.37,92265.0,121.26,122.54,120.91,122.37,92265.0
2021-09-08 10:00:00,122.42,122.88,122.34,122.5,41761.0,122.42,122.88,122.34,122.5,41761.0
2021-09-08 10:30:00,122.5,122.61,122.01,122.39,54637.0,122.5,122.61,122.01,122.39,54637.0
2021-09-08 11:00:00,122.34,122.91,122.27,122.83,81341.0,122.34,122.91,122.27,122.83,81341.0
2021-09-08 11:30:00,122.89,122.89,122.45,122.55,102049.0,122.89,122.89,122.45,122.55,102049.0
2021-09-08 12:00:00,122.53,122.92,122.51,122.65,45394.0,122.53,122.92,122.51,122.65,45394.0
2021-09-08 12:30:00,122.69,122.77,122.54,122.55,29088.0,122.69,122.77,122.54,122.55,29088.0
2021-09-08 13:00:00,122.55,122.72,122.55,122.68,50111.0,122.55,122.72,122.55,122.68,50111.0
2021-09-08 13:30:00,122.66,122.94,122.66,122.91,34755.0,122.66,122.94,122.66,122.91,34755.0
2021-09-08 14:00:00,122.9,123.11,122.87,123.08,125319.0,122.9,123.11,122.87,123.08,125319.0
2021-09-08 14:30:00,123.05,123.25,122.85,123.21,162516.0,123.05,123.25,122.85,123.21,162516.0
2021-09-08 15:00:00,123.21,123.27,122.85,122.85,63389.0,123.21,123.27,122.85,122.85,63389.0
2021-09-08 15:30:00,122.85,122.94,122.64,122.74,171693.0,122.85,122.94,122.64,122.74,171693.0
2021-09-09 09:30:00,122.88,123.0,122.25,122.71,107381.0,122.88,123.0,122.25,122.71,107381.0
2021-09-09 10:00:00,122.71,122.97,122.18,122.34,77822.0,122.71,122.97,122.18,122.34,77822.0
2021-09-09 10:30:00,122.33,122.43,122.23,122.23,51568.0,122.33,122.43,122.23,122.23,51568.0
2021-09-09 11:00:00,122.17,122.4,121.96,122.34,45362.0,122.17,122.4,121.96,122.34,45362.0
2021-09-09 11:30:00,122.33,122.54,122.26,122.52,62926.0,122.33,122.54,122.26,122.52,62926.0
2021-09-09 12:00:00,122.52,122.54,122.11,122.43,92390.0,122.52,122.54,122.11,122.43,92390.0
2021-09-09 12:30:00,122.41,122.44,122.26,122.31,28057.0,122.41,122.44,122.26,122.31,28057.0
2021-09-09 13:00:00,122.32,122.6,122.22,122.33,40984.0,122.32,122.6,122.22,122.33,40984.0
2021-09-09 13:30:00,122.33,122.35,121.92,122.01,52519.0,122.33,122.35,121.92,122.01,52519.0
2021-09-09 14:00:00,122.0,122.25,121.85,122.12,94414.0,122.0,122.25,121.85,122.12,94414.0
2021-09-09 14:30:00,122.07,122.54,122.06,122.54,48092.0,122.07,122.54,122.06,122.54,48092.0
2021-09-09 15:00:00,122.47,122.59,122.31,122.36,52905.0,122.47,122.59,122.31,122.36,52905.0
2021-09-09 15:30:00,122.34,122.38,121.96,122.06,137627.0,122.34,122.38,121.96,122.06,137627.0
2021-09-10 09:30:00,122.59,122.86,122.0,122.26,121983.0,122.59,122.86,122.0,122.26,121983.0
2021-09-10 10:00:00,122.27,122.56,122.21,122.35,75393.0,122.27,122.56,122.21,122.35,75393.0
2021-09-10 10:30:00,122.37,122.37,121.71,121.91,121308.0,122.37,122.37,121.71,121.91,121308.0
2021-09-10 11:00:00,121.91,122.31,121.86,122.07,79025.0,121.91,122.31,121.86,122.07,79025.0
2021-09-10 11:30:00,122.07,122.58,122.06,122.53,33229.0,122.07,122.58,122.06,122.53,33229.0
2021-09-10 12:00:00,122.52,122.87,122.52,122.7,28816.0,122.52,122.87,122.52,122.7,28816.0
2021-09-10 12:30:00,122.69,123.0,122.14,122.2,88771.0,122.69,123.0,122.14,122.2,88771.0
2021-09-10 13:00:00,122.18,122.21,120.86,120.96,122810.0,122.18,122.21,120.86,120.96,122810.0
2021-09-10 13:30:00,120.95,120.97,120.6,120.74,80159.0,120.95,120.97,120.6,120.74,80159.0
2021-09-10 14:00:00,120.79,121.0,120.58,120.79,70098.0,120.79,121.0,120.58,120.79,70098.0
2021-09-10 14:30:00,120.76,121.12,120.73,120.95,49102.0,120.76,121.12,120.73,120.95,49102.0
2021-09-10 15:00:00,120.95,121.05,120.67,120.77,73949.0,120.95,121.05,120.67,120.77,73949.0
2021-09-10 15:30:00,120.77,121.03,120.66,120.86,185087.0,120.77,121.03,120.66,120.86,185087.0
2021-09-13 09:30:00,121.58,121.8,119.83,119.88,92506.0,121.58,121.8,119.83,119.88,92506.0
2021-09-13 10:00:00,119.94,120.04,118.72,118.9,127427.0,119.94,120.04,118.72,118.9,127427.0
2021-09-13 10:30:00,118.97,119.19,118.6,118.84,80866.0,118.97,119.19,118.6,118.84,80866.0
2021-09-13 11:00:00,118.88,118.9,117.88,118.0,82085.0,118.88,118.9,117.88,118.0,82085.0
2021-09-13 11:30:00,118.02,118.48,117.85,118.33,57833.0,118.02,118.48,117.85,118.33,57833.0
2021-09-13 12:00:00,118.31,118.81,118.31,118.74,37207.0,118.31,118.81,118.31,118.74,37207.0
2021-09-13 12:30:00,118.72,118.97,118.57,118.94,45327.0,118.72,118.97,118.57,118.94,45327.0
2021-09-13 13:00:00,118.95,119.25,118.84,119.19,48120.0,118.95,119.25,118.84,119.19,48120.0
2021-09-13 13:30:00,119.19,119.3,118.85,118.9,24141.0,119.19,119.3,118.85,118.9,24141.0
2021-09-13 14:00:00,118.94,118.96,118.59,118.76,34899.0,118.94,118.96,118.59,118.76,34899.0
2021-09-13 14:30:00,118.77,118.81,118.55,118.76,35011.0,118.77,118.81,118.55,118.76,35011.0
2021-09-13 15:00:00,118.75,119.09,118.74,119.08,47898.0,118.75,119.09,118.74,119.08,47898.0
2021-09-13 15:30:00,119.07,119.38,118.99,119.35,225256.0,119.07,119.38,118.99,119.35,225256.0
2021-09-14 09:30:00,120.45,120.53,119.41,119.91,86069.0,120.45,120.53,119.41,119.91,86069.0
2021-09-14 10:00:00,119.92,120.21,119.6,120.03,52475.0,119.92,120.21,119.6,120.03,52475.0
2021-09-14 10:30:00,120.08,120.35,119.82,120.32,42166.0,120.08,120.35,119.82,120.32,42166.0
2021-09-14 11:00:00,120.33,120.76,120.29,120.65,58211.0,120.33,120.76,120.29,120.65,58211.0
2021-09-14 11:30:00,120.62,120.96,120.54,120.87,38835.0,120.62,120.96,120.54,120.87,38835.0
2021-09-14 12:00:00,120.88,121.18,120.8,121.13,44840.0,120.88,121.18,120.8,121.13,44840.0
2021-09-14 12:30:00,121.12,121.18,120.79,120.96,39438.0,121.12,121.18,120.79,120.96,39438.0
2021-09-14 13:00:00,120.96,121.09,120.73,120.86,28158.0,120.96,121.09,120.73,120.86,28158.0
2021-09-14 13:30:00,120.83,121.23,120.66,121.21,28778.0,120.83,121.23,120.66,121.21,28778.0
2021-09-14 14:00:00,121.2,121.34,121.11,121.2,71831.0,121.2,121.34,121.11,121.2,71831.0
2021-09-14 14:30:00,121.2,121.27,121.02,121.23,29444.0,121.2,121.27,121.02,121.23,29444.0
2021-09-14 15:00:00,121.18,121.31,121.06,121.25,45124.0,121.18,121.31,121.06,121.25,45124.0
2021-09-14 15:30:00,121.24,121.28,120.86,120.95,208825.0,121.24,121.28,120.86,120.95,208825.0
2021-09-15 09:30:00,120.63,121.05,119.93,120.62,73463.0,120.63,121.05,119.93,120.62,73463.0
2021-09-15 10:00:00,120.67,121.21,120.52,120.99,44301.0,120.67,121.21,120.52,120.99,44301.0
2021-09-15 10:30:00,120.96,121.61,120.96,121.47,68514.0,120.96,121.61,120.96,121.47,68514.0
2021-09-15 11:00:00,121.49,121.67,121.03,121.06,76449.0,121.49,121.67,121.03,121.06,76449.0
2021-09-15 11:30:00,121.03,121.21,120.86,121.14,64018.0,121.03,121.21,120.86,121.14,64018.0
2021-09-15 12:00:00,121.12,121.55,121.05,121.55,24177.0,121.12,121.55,121.05,121.55,24177.0
2021-09-15 12:30:00,121.56,121.87,121.44,121.75,44350.0,121.56,121.87,121.44,121.75,44350.0
2021-09-15 13:00:00,121.73,121.89,121.41,121.5,53998.0,121.73,121.89,121.41,121.5,53998.0
2021-09-15 13:30:00,121.53,121.68,121.51,121.52,44580.0,121.53,121.68,121.51,121.52,44580.0
2021-09-15 14:00:00,121.53,121.62,121.27,121.29,35893.0,121.53,121.62,121.27,121.29,35893.0
2021-09-15 14:30:00,121.32,121.48,121.11,121.14,45350.0,121.32,121.48,121.11,121.14,45350.0
2021-09-15 15:00:00,121.18,121.27,121.06,121.21,52158.0,121.18,121.27,121.06,121.21,52158.0
2021-09-15 15:30:00,121.21,121.27,120.94,121.05,180850.0,121.21,121.27,120.94,121.05,180850.0
2021-09-16 09:30:00,121.48,121.6,120.22,120.36,112086.0,121.48,121.6,120.22,120.36,112086.0
2021-09-16 10:00:00,120.29,120.29,119.52,119.97,74960.0,120.29,120.29,119.52,119.97,74960.0
2021-09-16 10:30:00,119.97,120.23,119.75,119.99,59693.0,119.97,120.23,119.75,119.99,59693.0
2021-09-16 11:00:00,120.01,120.03,119.65,119.83,62040.0,120.01,120.03,119.65,119.83,62040.0
2021-09-16 11:30:00,119.83,120.11,119.57,119.66,55505.0,119.83,120.11,119.57,119.66,55505.0
2021-09-16 12:00:00,119.63,120.06,119.59,119.97,48284.0,119.63,120.06,119.59,119.97,48284.0
2021-09-16 12:30:00,119.99,120.21,119.95,120.21,40045.0,119.99,120.21,119.95,120.21,40045.0
2021-09-16 13:00:00,120.23,120.33,120.12,120.29,35159.0,120.23,120.33,120.12,120.29,35159.0
2021-09-16 13:30:00,120.32,120.42,120.05,120.41,42536.0,120.32,120.42,120.05,120.41,42536.0
2021-09-16 14:00:00,120.42,120.46,120.16,120.32,60383.0,120.42,120.46,120.16,120.32,60383.0
2021-09-16 14:30:00,120.33,120.38,120.08,120.37,61377.0,120.33,120.38,120.08,120.37,61377.0
2021-09-16 15:00:00,120.39,120.53,120.27,120.28,89671.0,120.39,120.53,120.27,120.28,89671.0
2021-09-16 15:30:00,120.29,120.77,120.29,120.7,188447.0,120.29,120.77,120.29,120.7,188447.0
2021-09-17 09:30:00,116.85,119.48,116.85,118.84,717463.0,116.85,119.48,116.85,118.84,717463.0
2021-09-17 10:00:00,118.82,119.1,118.46,119.03,69043.0,118.82,119.1,118.46,119.03,69043.0
2021-09-17 10:30:00,119.0,119.06,118.66,118.96,73754.0,119.0,119.06,118.66,118.96,73754.0
2021-09-17 11:00:00,118.94,119.22,118.7,118.97,55733.0,118.94,119.22,118.7,118.97,55733.0
2021-09-17 11:30:00,118.99,119.34,118.82,119.28,58265.0,118.99,119.34,118.82,119.28,58265.0
2021-09-17 12:00:00,119.32,119.48,119.25,119.36,34404.0,119.32,119.48,119.25,119.36,34404.0
2021-09-17 12:30:00,119.38,119.67,119.34,119.6,40168.0,119.38,119.67,119.34,119.6,40168.0
2021-09-17 13:00:00,119.62,119.64,119.32,119.4,36867.0,119.62,119.64,119.32,119.4,36867.0
2021-09-17 13:30:00,119.4,119.45,119.18,119.26,36272.0,119.4,119.45,119.18,119.26,36272.0
2021-09-17 14:00:00,119.29,119.39,119.14,119.27,41940.0,119.29,119.39,119.14,119.27,41940.0
2021-09-17 14:30:00,119.18,119.3,119.07,119.12,43692.0,119.18,119.3,119.07,119.12,43692.0
2021-09-17 15:00:00,119.16,119.45,119.14,119.35,115530.0,119.16,119.45,119.14,119.35,115530.0
2021-09-17 15:30:00,119.33,119.53,119.03,119.38,341153.0,119.33,119.53,119.03,119.38,341153.0
2021-09-20 09:30:00,118.17,118.6,116.89,118.15,201633.0,118.17,118.6,116.89,118.15,201633.0
2021-09-20 10:00:00,118.14,118.87,117.83,118.86,81928.0,118.14,118.87,117.83,118.86,81928.0
2021-09-20 10:30:00,118.78,118.93,118.01,118.17,63486.0,118.78,118.93,118.01,118.17,63486.0
2021-09-20 11:00:00,118.16,118.51,117.9,118.45,105330.0,118.16,118.51,117.9,118.45,105330.0
2021-09-20 11:30:00,118.46,118.46,117.87,117.88,44858.0,118.46,118.46,117.87,117.88,44858.0
2021-09-20 12:00:00,117.83,117.88,117.41,117.71,49084.0,117.83,117.88,117.41,117.71,49084.0
2021-09-20 12:30:00,117.74,117.93,117.62,117.65,38086.0,117.74,117.93,117.62,117.65,38086.0
2021-09-20 13:00:00,117.68,117.82,117.4,117.77,34871.0,117.68,117.82,117.4,117.77,34871.0
2021-09-20 13:30:00,117.77,117.89,117.67,117.78,27476.0,117.77,117.89,117.67,117.78,27476.0
2021-09-20 14:00:00,117.79,117.86,117.24,117.29,60197.0,117.79,117.86,117.24,117.29,60197.0
2021-09-20 14:30:00,117.26,117.29,116.67,116.88,64568.0,117.26,117.29,116.67,116.88,64568.0
2021-09-20 15:00:00,116.89,116.99,116.36,116.8,62539.0,116.89,116.99,116.36,116.8,62539.0
2021-09-20 15:30:00,116.82,118.15,116.77,117.98,337900.0,116.82,118.15,116.77,117.98,337900.0
2021-09-21 09:30:00,118.95,120.15,118.67,119.59,97004.0,118.95,120.15,118.67,119.59,97004.0
2021-09-21 10:00:00,119.68,119.87,119.27,119.64,45685.0,119.68,119.87,119.27,119.64,45685.0
2021-09-21 10:30:00,119.65,119.74,119.07,119.07,46527.0,119.65,119.74,119.07,119.07,46527.0
2021-09-21 11:00:00,119.05,119.54,118.93,119.33,66212.0,119.05,119.54,118.93,119.33,66212.0
2021-09-21 11:30:00,119.38,119.58,119.32,119.36,38234.0,119.38,119.58,119.32,119.36,38234.0
2021-09-21 12:00:00,119.35,119.7,119.33,119.33,42888.0,119.35,119.7,119.33,119.33,42888.0
2021-09-21 12:30:00,119.29,119.36,119.03,119.14,22841.0,119.29,119.36,119.03,119.14,22841.0
2021-09-21 13:00:00,119.1,119.19,118.79,118.82,38846.0,119.1,119.19,118.79,118.82,38846.0
2021-09-21 13:30:00,118.79,118.89,118.53,118.54,21146.0,118.79,118.89,118.53,118.54,21146.0
2021-09-21 14:00:00,118.6,118.7,118.42,118.63,35342.0,118.6,118.7,118.42,118.63,35342.0
2021-09-21 14:30:00,118.64,119.02,118.61,118.87,47983.0,118.64,119.02,118.61,118.87,47983.0
2021-09-21 15:00:00,118.93,119.12,118.89,119.02,41388.0,118.93,119.12,118.89,119.02,41388.0
2021-09-21 15:30:00,119.02,119.14,118.44,118.44,192169.0,119.02,119.14,118.44,118.44,192169.0
2021-09-22 09:30:00,118.64,118.84,118.03,118.11,65898.0,118.64,118.84,118.03,118.11,65898.0
2021-09-22 10:00:00,118.18,119.04,118.1,118.93,112967.0,118.18,119.04,118.1,118.93,112967.0
2021-09-22 10:30:00,118.93,119.3,118.79,118.85,32411.0,118.93,119.3,118.79,118.85,32411.0
2021-09-22 11:00:00,118.89,119.21,118.86,119.15,29573.0,118.89,119.21,118.86,119.15,29573.0
2021-09-22 11:30:00,119.13,119.57,119.01,119.47,48351.0,119.13,119.57,119.01,119.47,48351.0
2021-09-22 12:00:00,119.46,119.8,119.45,119.64,36486.0,119.46,119.8,119.45,119.64,36486.0
2021-09-22 12:30:00,119.69,120.06,119.69,119.94,46021.0,119.69,120.06,119.69,119.94,46021.0
2021-09-22 13:00:00,119.94,120.0,119.85,119.89,34077.0,119.94,120.0,119.85,119.89,34077.0
2021-09-22 13:30:00,119.91,120.24,119.89,120.09,57322.0,119.91,120.24,119.89,120.09,57322.0
2021-09-22 14:00:00,120.06,120.41,119.84,120.31,97662.0,120.06,120.41,119.84,120.31,97662.0
2021-09-22 14:30:00,120.3,120.38,119.53,119.66,67141.0,120.3,120.38,119.53,119.66,67141.0
2021-09-22 15:00:00,119.63,120.2,119.6,119.99,68924.0,119.63,120.2,119.6,119.99,68924.0
2021-09-22 15:30:00,119.98,120.17,119.62,119.65,167913.0,119.98,120.17,119.62,119.65,167913.0
2021-09-23 09:30:00,120.36,121.1,119.65,120.75,96224.0,120.36,121.1,119.65,120.75,96224.0
2021-09-23 10:00:00,120.77,121.33,120.72,120.72,166390.0,120.77,121.33,120.72,120.72,166390.0
2021-09-23 10:30:00,120.75,121.34,120.54,121.21,46074.0,120.75,121.34,120.54,121.21,46074.0
2021-09-23 11:00:00,121.22,121.51,120.87,120.99,44405.0,121.22,121.51,120.87,120.99,44405.0
2021-09-23 11:30:00,120.98,121.51,120.96,121.48,45021.0,120.98,121.51,120.96,121.48,45021.0
2021-09-23 12:00:00,121.48,121.48,121.11,121.23,60842.0,121.48,121.48,121.11,121.23,60842.0
2021-09-23 12:30:00,121.24,121.34,121.18,121.2,21927.0,121.24,121.34,121.18,121.2,21927.0
2021-09-23 13:00:00,121.22,121.63,121.22,121.59,41651.0,121.22,121.63,121.22,121.59,41651.0
2021-09-23 13:30:00,121.61,121.75,121.58,121.75,37764.0,121.61,121.75,121.58,121.75,37764.0
2021-09-23 14:00:00,121.73,121.79,121.32,121.39,49201.0,121.73,121.79,121.32,121.39,49201.0
2021-09-23 14:30:00,121.42,121.57,121.31,121.54,46362.0,121.42,121.57,121.31,121.54,46362.0
2021-09-23 15:00:00,121.54,121.74,121.36,121.38,74341.0,121.54,121.74,121.36,121.38,74341.0
2021-09-23 15:30:00,121.38,121.4,120.95,121.0,172566.0,121.38,121.4,120.95,121.0,172566.0
2021-09-24 09:30:00,120.46,120.78,120.04,120.64,93325.0,120.46,120.78,120.04,120.64,93325.0
2021-09-24 10:00:00,120.68,120.9,120.1,120.19,93752.0,120.68,120.9,120.1,120.19,93752.0
2021-09-24 10:30:00,120.11,120.27,119.83,120.03,90642.0,120.11,120.27,119.83,120.03,90642.0
2021-09-24 11:00:00,119.97,120.05,119.37,119.41,38901.0,119.97,120.05,119.37,119.41,38901.0
2021-09-24 11:30:00,119.38,119.81,119.1,119.69,74862.0,119.38,119.81,119.1,119.69,74862.0
2021-09-24 12:00:00,119.61,119.73,119.35,119.52,68727.0,119.61,119.73,119.35,119.52,68727.0
2021-09-24 12:30:00,119.51,119.91,119.33,119.84,63483.0,119.51,119.91,119.33,119.84,63483.0
2021-09-24 13:00:00,119.86,119.95,119.72,119.85,25170.0,119.86,119.95,119.72,119.85,25170.0
2021-09-24 13:30:00,119.92,119.92,119.73,119.73,32415.0,119.92,119.92,119.73,119.73,32415.0
2021-09-24 14:00:00,119.72,119.84,119.67,119.83,70201.0,119.72,119.84,119.67,119.83,70201.0
2021-09-24 14:30:00,119.8,120.11,119.8,120.11,38508.0,119.8,120.11,119.8,120.11,38508.0
2021-09-24 15:00:00,120.1,120.2,119.82,120.14,63695.0,120.1,120.2,119.82,120.14,63695.0
2021-09-24 15:30:00,120.16,120.37,120.03,120.07,176581.0,120.16,120.37,120.03,120.07,176581.0
2021-09-27 09:30:00,119.31,119.83,117.37,117.75,93108.0,119.31,119.83,117.37,117.75,93108.0
2021-09-27 10:00:00,117.65,117.66,117.15,117.6,87849.0,117.65,117.66,117.15,117.6,87849.0
2021-09-27 10:30:00,117.61,118.17,117.52,117.75,52367.0,117.61,118.17,117.52,117.75,52367.0
2021-09-27 11:00:00,117.73,118.02,116.66,116.85,53248.0,117.73,118.02,116.66,116.85,53248.0
2021-09-27 11:30:00,116.82,116.82,116.03,116.03,71845.0,116.82,116.82,116.03,116.03,71845.0
2021-09-27 12:00:00,116.03,116.52,115.91,116.24,54625.0,116.03,116.52,115.91,116.24,54625.0
2021-09-27 12:30:00,116.24,116.32,115.76,115.89,53403.0,116.24,116.32,115.76,115.89,53403.0
2021-09-27 13:00:00,115.89,116.5,115.8,116.45,55684.0,115.89,116.5,115.8,116.45,55684.0
2021-09-27 13:30:00,116.47,116.64,116.39,116.57,43668.0,116.47,116.64,116.39,116.57,43668.0
2021-09-27 14:00:00,116.61,116.95,116.57,116.9,46313.0,116.61,116.95,116.57,116.9,46313.0
2021-09-27 14:30:00,116.93,117.36,116.81,117.23,39524.0,116.93,117.36,116.81,117.23,39524.0
2021-09-27 15:00:00,117.23,117.28,116.98,117.25,45212.0,117.23,117.28,116.98,117.25,45212.0
2021-09-27 15:30:00,117.26,117.35,116.99,117.04,181613.0,117.26,117.35,116.99,117.04,181613.0
2021-09-28 09:30:00,115.71,115.79,113.48,114.43,212090.0,115.71,115.79,113.48,114.43,212090.0
2021-09-28 10:00:00,114.41,114.41,112.96,113.57,138378.0,114.41,114.41,112.96,113.57,138378.0
2021-09-28 10:30:00,113.6,113.99,113.11,113.78,128540.0,113.6,113.99,113.11,113.78,128540.0
2021-09-28 11:00:00,113.84,114.16,113.67,113.98,104887.0,113.84,114.16,113.67,113.98,104887.0
2021-09-28 11:30:00,113.98,114.15,113.69,113.86,59413.0,113.98,114.15,113.69,113.86,59413.0
2021-09-28 12:00:00,113.78,113.92,113.51,113.65,63100.0,113.78,113.92,113.51,113.65,63100.0
2021-09-28 12:30:00,113.62,113.62,113.22,113.41,49942.0,113.62,113.62,113.22,113.41,49942.0
2021-09-28 13:00:00,113.41,113.44,113.0,113.36,87178.0,113.41,113.44,113.0,113.36,87178.0
2021-09-28 13:30:00,113.38,113.83,113.3,113.46,50912.0,113.38,113.83,113.3,113.46,50912.0
2021-09-28 14:00:00,113.44,114.0,113.22,113.95,49465.0,113.44,114.0,113.22,113.95,49465.0
2021-09-28 14:30:00,113.92,114.39,113.78,114.3,115867.0,113.92,114.39,113.78,114.3,115867.0
2021-09-28 15:00:00,114.27,114.66,114.2,114.54,102368.0,114.27,114.66,114.2,114.54,102368.0
2021-09-28 15:30:00,114.53,114.62,113.45,113.86,273302.0,114.53,114.62,113.45,113.86,273302.0
2021-09-29 09:30:00,114.23,115.33,113.99,115.14,97734.0,114.23,115.33,113.99,115.14,97734.0
2021-09-29 10:00:00,115.17,115.4,114.91,115.12,73472.0,115.17,115.4,114.91,115.12,73472.0
2021-09-29 10:30:00,115.16,115.25,114.68,114.92,56824.0,115.16,115.25,114.68,114.92,56824.0
2021-09-29 11:00:00,114.92,114.96,114.43,114.48,67482.0,114.92,114.96,114.43,114.48,67482.0
2021-09-29 11:30:00,114.53,114.63,114.16,114.2,155075.0,114.53,114.63,114.16,114.2,155075.0
2021-09-29 12:00:00,114.18,114.24,113.76,113.79,534899.0,114.18,114.24,113.76,113.79,534899.0
2021-09-29 12:30:00,113.81,113.91,113.64,113.75,29238.0,113.81,113.91,113.64,113.75,29238.0
2021-09-29 13:00:00,113.71,113.89,113.57,113.7,38234.0,113.71,113.89,113.57,113.7,38234.0
2021-09-29 13:30:00,113.68,113.88,113.56,113.78,77346.0,113.68,113.88,113.56,113.78,77346.0
2021-09-29 14:00:00,113.77,114.11,113.76,113.81,110067.0,113.77,114.11,113.76,113.81,110067.0
2021-09-29 14:30:00,113.81,114.15,113.74,114.1,80299.0,113.81,114.15,113.74,114.1,80299.0
2021-09-29 15:00:00,114.11,114.13,113.71,113.99,106115.0,114.11,114.13,113.71,113.99,106115.0
2021-09-29 15:30:00,113.98,114.03,113.29,113.52,355441.0,113.98,114.03,113.29,113.52,355441.0
2021-09-30 09:30:00,114.0,115.49,113.84,114.76,140913.0,114.0,115.49,113.84,114.76,140913.0
2021-09-30 10:00:00,114.81,115.24,114.52,115.12,122529.0,114.81,115.24,114.52,115.12,122529.0
2021-09-30 10:30:00,115.09,115.34,114.82,114.98,105629.0,115.09,115.34,114.82,114.98,105629.0
2021-09-30 11:00:00,114.96,115.0,114.65,114.76,116406.0,114.96,115.0,114.65,114.76,116406.0
2021-09-30 11:30:00,114.75,114.85,114.01,114.08,88678.0,114.75,114.85,114.01,114.08,88678.0
2021-09-30 12:00:00,114.04,114.09,113.21,113.62,149287.0,114.04,114.09,113.21,113.62,149287.0
2021-09-30 12:30:00,113.62,113.76,113.4,113.7,62322.0,113.62,113.76,113.4,113.7,62322.0
2021-09-30 13:00:00,113.72,114.02,113.58,113.69,90604.0,113.72,114.02,113.58,113.69,90604.0
2021-09-30 13:30:00,113.7,114.07,113.63,114.07,56072.0,113.7,114.07,113.63,114.07,56072.0
2021-09-30 14:00:00,114.09,114.59,114.06,114.58,79975.0,114.09,114.59,114.06,114.58,79975.0
2021-09-30 14:30:00,114.58,114.88,114.53,114.55,81385.0,114.58,114.88,114.53,114.55,81385.0
2021-09-30 15:00:00,114.55,114.65,114.17,114.18,86451.0,114.55,114.65,114.17,114.18,86451.0
2021-09-30 15:30:00,114.16,114.39,113.17,113.18,344162.0,114.16,114.39,113.17,113.18,344162.0
2021-10-01 09:30:00,113.32,113.58,111.23,111.43,227346.0,113.32,113.58,111.23,111.43,227346.0
2021-10-01 10:00:00,111.47,111.99,111.05,111.05,185913.0,111.47,111.99,111.05,111.05,185913.0
2021-10-01 10:30:00,111.02,111.43,110.64,111.21,398083.0,111.02,111.43,110.64,111.21,398083.0
2021-10-01 11:00:00,111.26,111.61,110.7,111.51,247392.0,111.26,111.61,110.7,111.51,247392.0
2021-10-01 11:30:00,111.52,111.93,111.34,111.58,360918.0,111.52,111.93,111.34,111.58,360918.0
2021-10-01 12:00:00,111.6,111.95,111.31,111.37,54169.0,111.6,111.95,111.31,111.37,54169.0
2021-10-01 12:30:00,111.39,111.44,111.08,111.22,84362.0,111.39,111.44,111.08,111.22,84362.0
2021-10-01 13:00:00,111.22,111.5,111.16,111.31,77287.0,111.22,111.5,111.16,111.31,77287.0
2021-10-01 13:30:00,111.35,111.67,111.27,111.43,179726.0,111.35,111.67,111.27,111.43,179726.0
2021-10-01 14:00:00,111.44,111.73,111.36,111.46,146962.0,111.44,111.73,111.36,111.46,146962.0
2021-10-01 14:30:00,111.46,112.12,111.45,111.98,359661.0,111.46,112.12,111.45,111.98,359661.0
2021-10-01 15:00:00,112.0,112.48,111.99,112.24,227324.0,112.0,112.48,111.99,112.24,227324.0
2021-10-01 15:30:00,112.23,112.65,112.05,112.29,422637.0,112.23,112.65,112.05,112.29,422637.0
2021-10-04 09:30:00,111.72,111.96,109.8,110.1,220812.0,111.72,111.96,109.8,110.1,220812.0
2021-10-04 10:00:00,110.15,110.35,108.91,109.13,216076.0,110.15,110.35,108.91,109.13,216076.0
2021-10-04 10:30:00,109.11,109.11,107.15,107.31,357459.0,109.11,109.11,107.15,107.31,357459.0
2021-10-04 11:00:00,107.33,107.41,106.75,106.92,261018.0,107.33,107.41,106.75,106.92,261018.0
2021-10-04 11:30:00,106.93,106.93,105.74,106.76,267349.0,106.93,106.93,105.74,106.76,267349.0
2021-10-04 12:00:00,106.69,106.99,106.33,106.41,201570.0,106.69,106.99,106.33,106.41,201570.0
2021-10-04 12:30:00,106.4,106.76,106.0,106.43,175630.0,106.4,106.76,106.0,106.43,175630.0
2021-10-04 13:00:00,106.42,107.23,106.28,107.05,133948.0,106.42,107.23,106.28,107.05,133948.0
2021-10-04 13:30:00,107.1,107.22,107.0,107.06,91859.0,107.1,107.22,107.0,107.06,91859.0
2021-10-04 14:00:00,107.09,107.82,107.09,107.17,140901.0,107.09,107.82,107.09,107.17,140901.0
2021-10-04 14:30:00,107.15,107.3,106.76,106.94,157340.0,107.15,107.3,106.76,106.94,157340.0
2021-10-04 15:00:00,106.96,107.16,106.11,106.11,249273.0,106.96,107.16,106.11,106.11,249273.0
2021-10-04 15:30:00,106.11,106.39,105.66,106.36,711755.0,106.11,106.39,105.66,106.36,711755.0
2021-10-05 09:30:00,106.96,109.27,106.83,108.92,218386.0,106.96,109.27,106.83,108.92,218386.0
2021-10-05 10:00:00,108.97,109.89,108.93,109.83,120260.0,108.97,109.89,108.93,109.83,120260.0
2021-10-05 10:30:00,109.82,109.97,109.21,109.72,160782.0,109.82,109.97,109.21,109.72,160782.0
2021-10-05 11:00:00,109.73,110.58,109.66,110.29,103301.0,109.73,110.58,109.66,110.29,103301.0
2021-10-05 11:30:00,110.29,110.39,109.71,109.78,97231.0,110.29,110.39,109.71,109.78,97231.0
2021-10-05 12:00:00,109.74,109.97,109.57,109.57,62824.0,109.74,109.97,109.57,109.57,62824.0
2021-10-05 12:30:00,109.58,109.77,109.16,109.23,81224.0,109.58,109.77,109.16,109.23,81224.0
2021-10-05 13:00:00,109.25,109.52,109.16,109.29,61012.0,109.25,109.52,109.16,109.29,61012.0
2021-10-05 13:30:00,109.35,109.75,109.32,109.66,99142.0,109.35,109.75,109.32,109.66,99142.0
2021-10-05 14:00:00,109.61,109.84,109.6,109.74,45329.0,109.61,109.84,109.6,109.74,45329.0
2021-10-05 14:30:00,109.8,109.97,109.5,109.56,61614.0,109.8,109.97,109.5,109.56,61614.0
2021-10-05 15:00:00,109.52,109.53,109.03,109.13,58165.0,109.52,109.53,109.03,109.13,58165.0
2021-10-05 15:30:00,109.11,109.27,108.76,108.83,310417.0,109.11,109.27,108.76,108.83,310417.0
2021-10-06 09:30:00,107.91,109.11,107.73,108.39,76438.0,107.91,109.11,107.73,108.39,76438.0
2021-10-06 10:00:00,108.4,109.13,107.92,109.11,102710.0,108.4,109.13,107.92,109.11,102710.0
2021-10-06 10:30:00,109.07,109.37,108.86,109.05,72513.0,109.07,109.37,108.86,109.05,72513.0
2021-10-06 11:00:00,109.0,109.16,108.45,108.56,94026.0,109.0,109.16,108.45,108.56,94026.0
2021-10-06 11:30:00,108.56,108.6,107.8,108.18,62436.0,108.56,108.6,107.8,108.18,62436.0
2021-10-06 12:00:00,108.19,108.27,107.94,108.07,47136.0,108.19,108.27,107.94,108.07,47136.0
2021-10-06 12:30:00,108.04,108.12,107.59,107.66,55558.0,108.04,108.12,107.59,107.66,55558.0
2021-10-06 13:00:00,107.64,107.93,107.54,107.93,79614.0,107.64,107.93,107.54,107.93,79614.0
2021-10-06 13:30:00,107.93,108.47,107.85,108.28,71720.0,107.93,108.47,107.85,108.28,71720.0
2021-10-06 14:00:00,108.3,108.78,108.15,108.68,61008.0,108.3,108.78,108.15,108.68,61008.0
2021-10-06 14:30:00,108.7,109.04,108.68,108.72,65421.0,108.7,109.04,108.68,108.72,65421.0
2021-10-06 15:00:00,108.75,108.95,108.46,108.95,151303.0,108.75,108.95,108.46,108.95,151303.0
2021-10-06 15:30:00,108.93,109.6,108.8,109.48,382064.0,108.93,109.6,108.8,109.48,382064.0
2021-10-07 09:30:00,110.77,112.0,110.72,111.9,230114.0,110.77,112.0,110.72,111.9,230114.0
2021-10-07 10:00:00,111.95,112.52,111.82,111.9,276453.0,111.95,112.52,111.82,111.9,276453.0
2021-10-07 10:30:00,111.94,112.25,111.86,112.23,119029.0,111.94,112.25,111.86,112.23,119029.0
2021-10-07 11:00:00,112.23,112.41,111.87,111.95,82423.0,112.23,112.41,111.87,111.95,82423.0
2021-10-07 11:30:00,111.97,112.38,111.94,112.2,68248.0,111.97,112.38,111.94,112.2,68248.0
2021-10-07 12:00:00,112.22,112.38,111.94,112.05,56449.0,112.22,112.38,111.94,112.05,56449.0
2021-10-07 12:30:00,112.06,112.11,111.47,111.5,33260.0,112.06,112.11,111.47,111.5,33260.0
2021-10-07 13:00:00,111.49,111.49,111.16,111.38,29083.0,111.49,111.49,111.16,111.38,29083.0
2021-10-07 13:30:00,111.42,111.67,111.42,111.6,46438.0,111.42,111.67,111.42,111.6,46438.0
2021-10-07 14:00:00,111.61,111.61,111.34,111.38,68317.0,111.61,111.61,111.34,111.38,68317.0
2021-10-07 14:30:00,111.42,111.48,111.18,111.27,40928.0,111.42,111.48,111.18,111.27,40928.0
2021-10-07 15:00:00,111.23,111.37,110.95,111.05,65197.0,111.23,111.37,110.95,111.05,65197.0
2021-10-07 15:30:00,111.04,111.12,110.71,110.92,256740.0,111.04,111.12,110.71,110.92,256740.0
2021-10-08 09:30:00,110.91,111.18,109.97,110.22,116393.0,110.91,111.18,109.97,110.22,116393.0
2021-10-08 10:00:00,110.16,110.49,110.03,110.03,57905.0,110.16,110.49,110.03,110.03,57905.0
2021-10-08 10:30:00,110.04,110.09,108.87,109.03,114506.0,110.04,110.09,108.87,109.03,114506.0
2021-10-08 11:00:00,109.01,109.53,108.62,109.48,69203.0,109.01,109.53,108.62,109.48,69203.0
2021-10-08 11:30:00,109.44,109.63,109.17,109.53,92050.0,109.44,109.63,109.17,109.53,92050.0
2021-10-08 12:00:00,109.54,109.79,109.2,109.23,32349.0,109.54,109.79,109.2,109.23,32349.0
2021-10-08 12:30:00,109.19,109.47,109.1,109.13,22717.0,109.19,109.47,109.1,109.13,22717.0
2021-10-08 13:00:00,109.09,109.33,108.94,108.96,54194.0,109.09,109.33,108.94,108.96,54194.0
2021-10-08 13:30:00,108.94,109.09,108.75,109.03,73269.0,108.94,109.09,108.75,109.03,73269.0
2021-10-08 14:00:00,109.06,109.49,109.04,109.43,54377.0,109.06,109.49,109.04,109.43,54377.0
2021-10-08 14:30:00,109.44,109.65,109.26,109.36,48133.0,109.44,109.65,109.26,109.36,48133.0
2021-10-08 15:00:00,109.35,109.43,109.08,109.1,76480.0,109.35,109.43,109.08,109.1,76480.0
2021-10-08 15:30:00,109.09,109.15,108.65,108.76,278513.0,109.09,109.15,108.65,108.76,278513.0
2021-10-11 09:30:00,108.0,108.39,107.7,108.24,142101.0,108.0,108.39,107.7,108.24,142101.0
2021-10-11 10:00:00,108.24,108.74,108.1,108.55,109316.0,108.24,108.74,108.1,108.55,109316.0
2021-10-11 10:30:00,108.54,108.79,108.38,108.47,72618.0,108.54,108.79,108.38,108.47,72618.0
2021-10-11 11:00:00,108.49,108.8,108.21,108.27,57110.0,108.49,108.8,108.21,108.27,57110.0
2021-10-11 11:30:00,108.27,108.56,108.22,108.48,56306.0,108.27,108.56,108.22,108.48,56306.0
2021-10-11 12:00:00,108.49,108.69,108.17,108.69,55186.0,108.49,108.69,108.17,108.69,55186.0
2021-10-11 12:30:00,108.68,109.36,108.6,109.28,97206.0,108.68,109.36,108.6,109.28,97206.0
2021-10-11 13:00:00,109.3,109.3,108.69,108.7,65572.0,109.3,109.3,108.69,108.7,65572.0
2021-10-11 13:30:00,108.71,108.73,108.46,108.7,52012.0,108.71,108.73,108.46,108.7,52012.0
2021-10-11 14:00:00,108.69,108.93,108.63,108.9,46714.0,108.69,108.93,108.63,108.9,46714.0
2021-10-11 14:30:00,108.89,109.06,108.78,108.95,54368.0,108.89,109.06,108.78,108.95,54368.0
2021-10-11 15:00:00,108.95,108.96,108.59,108.63,66484.0,108.95,108.96,108.59,108.63,66484.0
2021-10-11 15:30:00,108.63,108.7,108.46,108.49,206726.0,108.63,108.7,108.46,108.49,206726.0
2021-10-12 09:30:00,109.33,109.55,108.18,108.34,115723.0,109.33,109.55,108.18,108.34,115723.0
2021-10-12 10:00:00,108.3,109.27,108.3,109.2,61939.0,108.3,109.27,108.3,109.2,61939.0
2021-10-12 10:30:00,109.19,109.19,108.76,108.91,38362.0,109.19,109.19,108.76,108.91,38362.0
2021-10-12 11:00:00,108.92,109.18,108.78,109.07,38539.0,108.92,109.18,108.78,109.07,38539.0
2021-10-12 11:30:00,109.13,109.78,109.08,109.74,26919.0,109.13,109.78,109.08,109.74,26919.0
2021-10-12 12:00:00,109.76,109.85,109.49,109.54,47510.0,109.76,109.85,109.49,109.54,47510.0
2021-10-12 12:30:00,109.54,109.54,108.95,108.99,37545.0,109.54,109.54,108.95,108.99,37545.0
2021-10-12 13:00:00,108.99,109.23,108.73,109.2,37478.0,108.99,109.23,108.73,109.2,37478.0
2021-10-12 13:30:00,109.18,109.24,108.89,108.89,54018.0,109.18,109.24,108.89,108.89,54018.0
2021-10-12 14:00:00,108.84,109.22,108.81,109.16,67632.0,108.84,109.22,108.81,109.16,67632.0
2021-10-12 14:30:00,109.22,109.22,108.72,108.86,70657.0,109.22,109.22,108.72,108.86,70657.0
2021-10-12 15:00:00,108.86,108.88,108.51,108.62,77335.0,108.86,108.88,108.51,108.62,77335.0
2021-10-12 15:30:00,108.6,108.86,108.3,108.8,268090.0,108.6,108.86,108.3,108.8,268090.0
2021-10-13 09:30:00,108.83,110.35,108.83,110.13,134816.0,108.83,110.35,108.83,110.13,134816.0
2021-10-13 10:00:00,110.1,110.51,109.59,109.62,63612.0,110.1,110.51,109.59,109.62,63612.0
2021-10-13 10:30:00,109.59,110.3,109.59,109.9,79781.0,109.59,110.3,109.59,109.9,79781.0
2021-10-13 11:00:00,109.94,110.35,109.83,110.05,85772.0,109.94,110.35,109.83,110.05,85772.0
2021-10-13 11:30:00,110.14,110.61,109.99,110.34,70132.0,110.14,110.61,109.99,110.34,70132.0
2021-10-13 12:00:00,110.34,110.48,109.61,109.68,64102.0,110.34,110.48,109.61,109.68,64102.0
2021-10-13 12:30:00,109.67,109.67,109.41,109.61,36089.0,109.67,109.67,109.41,109.61,36089.0
2021-10-13 13:00:00,109.59,109.87,109.55,109.77,87000.0,109.59,109.87,109.55,109.77,87000.0
2021-10-13 13:30:00,109.77,110.08,109.77,109.98,50446.0,109.77,110.08,109.77,109.98,50446.0
2021-10-13 14:00:00,109.98,110.26,109.52,109.55,73574.0,109.98,110.26,109.52,109.55,73574.0
2021-10-13 14:30:00,109.54,109.62,109.19,109.46,83357.0,109.54,109.62,109.19,109.46,83357.0
2021-10-13 15:00:00,109.45,109.55,109.03,109.03,81662.0,109.45,109.55,109.03,109.03,81662.0
2021-10-13 15:30:00,109.03,109.32,109.02,109.11,373613.0,109.03,109.32,109.02,109.11,373613.0
2021-10-14 09:30:00,111.08,112.26,110.69,112.13,167362.0,111.08,112.26,110.69,112.13,167362.0
2021-10-14 10:00:00,112.21,113.0,112.18,112.3,221333.0,112.21,113.0,112.18,112.3,221333.0
2021-10-14 10:30:00,112.29,112.36,111.7,111.76,84806.0,112.29,112.36,111.7,111.76,84806.0
2021-10-14 11:00:00,111.79,112.06,111.55,111.56,41355.0,111.79,112.06,111.55,111.56,41355.0
2021-10-14 11:30:00,111.59,111.59,111.26,111.38,45540.0,111.59,111.59,111.26,111.38,45540.0
2021-10-14 12:00:00,111.37,111.53,111.37,111.49,23904.0,111.37,111.53,111.37,111.49,23904.0
2021-10-14 12:30:00,111.55,111.69,111.42,111.51,39626.0,111.55,111.69,111.42,111.51,39626.0
2021-10-14 13:00:00,111.5,111.55,111.11,111.11,34059.0,111.5,111.55,111.11,111.11,34059.0
2021-10-14 13:30:00,111.12,111.41,111.12,111.32,35435.0,111.12,111.41,111.12,111.32,35435.0
2021-10-14 14:00:00,111.31,111.46,111.26,111.44,26868.0,111.31,111.46,111.26,111.44,26868.0
2021-10-14 14:30:00,111.45,111.53,111.29,111.45,41824.0,111.45,111.53,111.29,111.45,41824.0
2021-10-14 15:00:00,111.46,111.59,111.39,111.55,51922.0,111.46,111.59,111.39,111.55,51922.0
2021-10-14 15:30:00,111.56,111.81,111.5,111.59,209253.0,111.56,111.81,111.5,111.59,209253.0
2021-10-15 09:30:00,111.96,112.43,111.54,111.91,207410.0,111.96,112.43,111.54,111.91,207410.0
2021-10-15 10:00:00,112.01,112.34,111.57,111.82,73285.0,112.01,112.34,111.57,111.82,73285.0
2021-10-15 10:30:00,111.86,112.35,111.79,112.31,81034.0,111.86,112.35,111.79,112.31,81034.0
2021-10-15 11:00:00,112.31,112.49,112.16,112.3,51714.0,112.31,112.49,112.16,112.3,51714.0
2021-10-15 11:30:00,112.34,112.43,112.01,112.19,55694.0,112.34,112.43,112.01,112.19,55694.0
2021-10-15 12:00:00,112.22,112.43,112.2,112.37,38417.0,112.22,112.43,112.2,112.37,38417.0
2021-10-15 12:30:00,112.35,112.47,112.07,112.08,52595.0,112.35,112.47,112.07,112.08,52595.0
2021-10-15 13:00:00,112.11,112.26,112.01,112.01,30040.0,112.11,112.26,112.01,112.01,30040.0
2021-10-15 13:30:00,112.02,112.38,112.02,112.2,28037.0,112.02,112.38,112.02,112.2,28037.0
2021-10-15 14:00:00,112.17,112.36,112.06,112.09,34220.0,112.17,112.36,112.06,112.09,34220.0
2021-10-15 14:30:00,112.09,112.25,112.02,112.21,33889.0,112.09,112.25,112.02,112.21,33889.0
2021-10-15 15:00:00,112.26,112.26,112.02,112.15,32677.0,112.26,112.26,112.02,112.15,32677.0
2021-10-15 15:30:00,112.13,112.33,112.04,112.17,280995.0,112.13,112.33,112.04,112.17,280995.0
2021-10-18 09:30:00,110.91,111.09,109.64,110.58,104986.0,110.91,111.09,109.64,110.58,104986.0
2021-10-18 10:00:00,110.58,111.23,110.38,111.17,75405.0,110.58,111.23,110.38,111.17,75405.0
2021-10-18 10:30:00,111.22,111.53,110.95,111.53,71200.0,111.22,111.53,110.95,111.53,71200.0
2021-10-18 11:00:00,111.48,111.49,111.02,111.04,41646.0,111.48,111.49,111.02,111.04,41646.0
2021-10-18 11:30:00,111.09,111.41,111.0,111.16,42065.0,111.09,111.41,111.0,111.16,42065.0
2021-10-18 12:00:00,111.13,111.19,110.88,110.91,43051.0,111.13,111.19,110.88,110.91,43051.0
2021-10-18 12:30:00,110.91,111.0,110.78,110.9,24340.0,110.91,111.0,110.78,110.9,24340.0
2021-10-18 13:00:00,110.92,111.01,110.68,110.7,31361.0,110.92,111.01,110.68,110.7,31361.0
2021-10-18 13:30:00,110.71,110.83,110.56,110.68,67951.0,110.71,110.83,110.56,110.68,67951.0
2021-10-18 14:00:00,110.65,110.75,110.52,110.58,46036.0,110.65,110.75,110.52,110.58,46036.0
2021-10-18 14:30:00,110.58,110.9,110.57,110.67,100612.0,110.58,110.9,110.57,110.67,100612.0
2021-10-18 15:00:00,110.69,110.8,110.63,110.71,54640.0,110.69,110.8,110.63,110.71,54640.0
2021-10-18 15:30:00,110.71,111.12,110.6,111.09,398310.0,110.71,111.12,110.6,111.09,398310.0
2021-10-19 09:30:00,112.05,112.99,111.93,112.92,68603.0,112.05,112.99,111.93,112.92,68603.0
2021-10-19 10:00:00,112.83,114.24,112.66,114.18,143511.0,112.83,114.24,112.66,114.18,143511.0
2021-10-19 10:30:00,114.23,114.29,113.67,114.23,102476.0,114.23,114.29,113.67,114.23,102476.0
2021-10-19 11:00:00,114.25,114.77,114.19,114.76,70479.0,114.25,114.77,114.19,114.76,70479.0
2021-10-19 11:30:00,114.77,114.87,114.7,114.87,65343.0,114.77,114.87,114.7,114.87,65343.0
2021-10-19 12:00:00,114.86,115.47,114.82,115.41,61649.0,114.86,115.47,114.82,115.41,61649.0
2021-10-19 12:30:00,115.39,115.63,115.02,115.21,78513.0,115.39,115.63,115.02,115.21,78513.0
2021-10-19 13:00:00,115.21,115.3,114.82,115.08,84480.0,115.21,115.3,114.82,115.08,84480.0
2021-10-19 13:30:00,115.07,115.39,114.87,115.34,138154.0,115.07,115.39,114.87,115.34,138154.0
2021-10-19 14:00:00,115.34,115.69,115.31,115.38,100191.0,115.34,115.69,115.31,115.38,100191.0
2021-10-19 14:30:00,115.34,115.36,114.97,115.03,71589.0,115.34,115.36,114.97,115.03,71589.0
2021-10-19 15:00:00,115.01,115.15,114.77,115.14,71493.0,115.01,115.15,114.77,115.14,71493.0
2021-10-19 15:30:00,115.15,115.17,114.79,115.01,266386.0,115.15,115.17,114.79,115.01,266386.0
2021-10-20 09:30:00,115.75,116.26,114.87,114.87,106674.0,115.75,116.26,114.87,114.87,106674.0
2021-10-20 10:00:00,114.84,115.03,114.34,114.71,75845.0,114.84,115.03,114.34,114.71,75845.0
2021-10-20 10:30:00,114.7,115.26,114.63,114.7,101510.0,114.7,115.26,114.63,114.7,101510.0
2021-10-20 11:00:00,114.7,115.29,114.62,115.08,73319.0,114.7,115.29,114.62,115.08,73319.0
2021-10-20 11:30:00,115.07,115.4,114.93,115.37,37398.0,115.07,115.4,114.93,115.37,37398.0
2021-10-20 12:00:00,115.34,115.45,115.16,115.31,144195.0,115.34,115.45,115.16,115.31,144195.0
2021-10-20 12:30:00,115.3,115.48,115.21,115.47,61371.0,115.3,115.48,115.21,115.47,61371.0
2021-10-20 13:00:00,115.47,115.67,115.26,115.39,52633.0,115.47,115.67,115.26,115.39,52633.0
2021-10-20 13:30:00,115.36,115.49,115.15,115.48,39163.0,115.36,115.49,115.15,115.48,39163.0
2021-10-20 14:00:00,115.49,115.79,115.44,115.78,52786.0,115.49,115.79,115.44,115.78,52786.0
2021-10-20 14:30:00,115.77,115.98,115.75,115.87,47578.0,115.77,115.98,115.75,115.87,47578.0
2021-10-20 15:00:00,115.86,116.02,115.42,115.49,69445.0,115.86,116.02,115.42,115.49,69445.0
2021-10-20 15:30:00,115.47,115.64,115.24,115.63,289245.0,115.47,115.64,115.24,115.63,289245.0
2021-10-21 09:30:00,115.54,116.08,114.75,115.03,378748.0,115.54,116.08,114.75,115.03,378748.0
2021-10-21 10:00:00,115.04,115.66,114.94,115.44,78989.0,115.04,115.66,114.94,115.44,78989.0
2021-10-21 10:30:00,115.47,115.65,115.24,115.39,31435.0,115.47,115.65,115.24,115.39,31435.0
2021-10-21 11:00:00,115.38,115.58,115.23,115.27,54883.0,115.38,115.58,115.23,115.27,54883.0
2021-10-21 11:30:00,115.26,115.5,115.17,115.45,52127.0,115.26,115.5,115.17,115.45,52127.0
2021-10-21 12:00:00,115.41,115.66,115.4,115.58,44297.0,115.41,115.66,115.4,115.58,44297.0
2021-10-21 12:30:00,115.58,115.65,115.33,115.37,33917.0,115.58,115.65,115.33,115.37,33917.0
2021-10-21 13:00:00,115.36,115.44,115.23,115.35,39364.0,115.36,115.44,115.23,115.35,39364.0
2021-10-21 13:30:00,115.37,115.54,115.23,115.5,27429.0,115.37,115.54,115.23,115.5,27429.0
2021-10-21 14:00:00,115.5,115.52,115.32,115.52,33258.0,115.5,115.52,115.32,115.52,33258.0
2021-10-21 14:30:00,115.5,115.61,115.34,115.53,53812.0,115.5,115.61,115.34,115.53,53812.0
2021-10-21 15:00:00,115.55,115.78,115.43,115.67,52185.0,115.55,115.78,115.43,115.67,52185.0
2021-10-21 15:30:00,115.68,115.79,115.49,115.75,352520.0,115.68,115.79,115.49,115.75,352520.0
2021-10-22 09:30:00,115.93,116.97,115.51,116.17,254128.0,115.93,116.97,115.51,116.17,254128.0
2021-10-22 10:00:00,116.18,116.4,115.65,116.31,38783.0,116.18,116.4,115.65,116.31,38783.0
2021-10-22 10:30:00,116.25,116.25,115.88,116.15,48763.0,116.25,116.25,115.88,116.15,48763.0
2021-10-22 11:00:00,116.17,116.37,115.78,115.92,38161.0,116.17,116.37,115.78,115.92,38161.0
2021-10-22 11:30:00,115.91,116.13,115.57,116.11,84679.0,115.91,116.13,115.57,116.11,84679.0
2021-10-22 12:00:00,116.06,116.42,115.93,116.36,34974.0,116.06,116.42,115.93,116.36,34974.0
2021-10-22 12:30:00,116.37,116.54,116.27,116.27,35417.0,116.37,116.54,116.27,116.27,35417.0
2021-10-22 13:00:00,116.28,116.28,116.06,116.07,22463.0,116.28,116.28,116.06,116.07,22463.0
2021-10-22 13:30:00,116.06,116.46,115.99,116.28,45647.0,116.06,116.46,115.99,116.28,45647.0
2021-10-22 14:00:00,116.26,116.26,116.06,116.2,35362.0,116.26,116.26,116.06,116.2,35362.0
2021-10-22 14:30:00,116.23,116.51,116.19,116.21,38401.0,116.23,116.51,116.19,116.21,38401.0
2021-10-22 15:00:00,116.18,116.23,115.94,116.1,51200.0,116.18,116.23,115.94,116.1,51200.0
2021-10-22 15:30:00,116.12,116.65,116.12,116.57,276351.0,116.12,116.65,116.12,116.57,276351.0
2021-10-25 09:30:00,116.93,116.93,115.58,116.2,102974.0,116.93,116.93,115.58,116.2,102974.0
2021-10-25 10:00:00,116.15,117.17,116.14,117.17,44964.0,116.15,117.17,116.14,117.17,44964.0
2021-10-25 10:30:00,117.21,117.85,117.17,117.51,63290.0,117.21,117.85,117.17,117.51,63290.0
2021-10-25 11:00:00,117.51,117.8,117.34,117.51,65517.0,117.51,117.8,117.34,117.51,65517.0
2021-10-25 11:30:00,117.5,117.88,117.47,117.88,46396.0,117.5,117.88,117.47,117.88,46396.0
2021-10-25 12:00:00,117.89,118.07,117.73,117.79,53790.0,117.89,118.07,117.73,117.79,53790.0
2021-10-25 12:30:00,117.78,117.83,117.42,117.47,98551.0,117.78,117.83,117.42,117.47,98551.0
2021-10-25 13:00:00,117.47,117.54,117.04,117.04,30674.0,117.47,117.54,117.04,117.04,30674.0
2021-10-25 13:30:00,117.07,117.27,116.94,117.16,39308.0,117.07,117.27,116.94,117.16,39308.0
2021-10-25 14:00:00,117.14,117.52,117.05,117.49,59367.0,117.14,117.52,117.05,117.49,59367.0
2021-10-25 14:30:00,117.49,117.91,117.48,117.9,100484.0,117.49,117.91,117.48,117.9,100484.0
2021-10-25 15:00:00,117.91,117.91,117.43,117.49,101828.0,117.91,117.91,117.43,117.49,101828.0
2021-10-25 15:30:00,117.45,117.49,117.04,117.32,292129.0,117.45,117.49,117.04,117.32,292129.0
2021-10-26 09:30:00,117.7,117.84,116.7,117.1,102338.0,117.7,117.84,116.7,117.1,102338.0
2021-10-26 10:00:00,117.08,117.57,116.84,117.42,68450.0,117.08,117.57,116.84,117.42,68450.0
2021-10-26 10:30:00,117.43,117.48,116.93,117.2,137298.0,117.43,117.48,116.93,117.2,137298.0
2021-10-26 11:00:00,117.22,117.4,116.7,116.8,38991.0,117.22,117.4,116.7,116.8,38991.0
2021-10-26 11:30:00,116.83,116.83,116.36,116.6,36597.0,116.83,116.83,116.36,116.6,36597.0
2021-10-26 12:00:00,116.66,117.02,116.6,116.83,42159.0,116.66,117.02,116.6,116.83,42159.0
2021-10-26 12:30:00,116.82,116.87,116.58,116.77,29827.0,116.82,116.87,116.58,116.77,29827.0
2021-10-26 13:00:00,116.78,116.88,116.51,116.85,46784.0,116.78,116.88,116.51,116.85,46784.0
2021-10-26 13:30:00,116.86,117.08,116.83,116.97,37755.0,116.86,117.08,116.83,116.97,37755.0
2021-10-26 14:00:00,116.97,117.34,116.82,117.24,106959.0,116.97,117.34,116.82,117.24,106959.0
2021-10-26 14:30:00,117.26,117.36,117.04,117.23,23744.0,117.26,117.36,117.04,117.23,23744.0
2021-10-26 15:00:00,117.23,117.25,116.76,117.02,183677.0,117.23,117.25,116.76,117.02,183677.0
2021-10-26 15:30:00,117.03,117.24,116.93,116.93,185336.0,117.03,117.24,116.93,116.93,185336.0
2021-10-27 09:30:00,116.6,116.83,115.44,115.62,96087.0,116.6,116.83,115.44,115.62,96087.0
2021-10-27 10:00:00,115.65,115.65,114.69,114.95,90987.0,115.65,115.65,114.69,114.95,90987.0
2021-10-27 10:30:00,114.94,115.58,114.7,115.1,68103.0,114.94,115.58,114.7,115.1,68103.0
2021-10-27 11:00:00,115.05,115.82,114.95,115.75,50591.0,115.05,115.82,114.95,115.75,50591.0
2021-10-27 11:30:00,115.71,115.84,115.51,115.8,51838.0,115.71,115.84,115.51,115.8,51838.0
2021-10-27 12:00:00,115.85,116.33,115.8,115.97,93244.0,115.85,116.33,115.8,115.97,93244.0
2021-10-27 12:30:00,115.97,116.4,115.95,116.39,36418.0,115.97,116.4,115.95,116.39,36418.0
2021-10-27 13:00:00,116.4,116.8,116.35,116.74,33336.0,116.4,116.8,116.35,116.74,33336.0
2021-10-27 13:30:00,116.76,116.82,116.6,116.82,40366.0,116.76,116.82,116.6,116.82,40366.0
2021-10-27 14:00:00,116.79,116.9,116.68,116.68,40526.0,116.79,116.9,116.68,116.68,40526.0
2021-10-27 14:30:00,116.7,116.82,116.61,116.7,53336.0,116.7,116.82,116.61,116.7,53336.0
2021-10-27 15:00:00,116.7,116.77,116.49,116.64,98370.0,116.7,116.77,116.49,116.64,98370.0
2021-10-27 15:30:00,116.63,116.66,116.0,116.02,200859.0,116.63,116.66,116.0,116.02,200859.0
2021-10-28 09:30:00,110.0,114.47,110.0,112.62,953416.0,110.0,114.47,110.0,112.62,953416.0
2021-10-28 10:00:00,112.56,113.63,111.9,112.69,343668.0,112.56,113.63,111.9,112.69,343668.0
2021-10-28 10:30:00,112.7,114.86,112.69,114.1,423302.0,112.7,114.86,112.69,114.1,423302.0
2021-10-28 11:00:00,114.03,115.83,113.97,115.76,183152.0,114.03,115.83,113.97,115.76,183152.0
2021-10-28 11:30:00,115.76,116.0,115.11,115.18,119703.0,115.76,116.0,115.11,115.18,119703.0
2021-10-28 12:00:00,115.21,115.44,114.66,115.26,114769.0,115.21,115.44,114.66,115.26,114769.0
2021-10-28 12:30:00,115.32,115.53,115.04,115.22,54610.0,115.32,115.53,115.04,115.22,54610.0
2021-10-28 13:00:00,115.24,115.86,115.22,115.55,83745.0,115.24,115.86,115.22,115.55,83745.0
2021-10-28 13:30:00,115.58,115.8,115.34,115.8,44618.0,115.58,115.8,115.34,115.8,44618.0
2021-10-28 14:00:00,115.8,116.3,115.64,116.26,98734.0,115.8,116.3,115.64,116.26,98734.0
2021-10-28 14:30:00,116.27,116.51,116.13,116.18,83442.0,116.27,116.51,116.13,116.18,83442.0
2021-10-28 15:00:00,116.18,116.57,116.09,116.53,102832.0,116.18,116.57,116.09,116.53,102832.0
2021-10-28 15:30:00,116.55,116.84,116.11,116.6,395900.0,116.55,116.84,116.11,116.6,395900.0
2021-10-29 09:30:00,115.77,115.99,114.37,115.11,328071.0,115.77,115.99,114.37,115.11,328071.0
2021-10-29 10:00:00,115.16,115.86,115.16,115.43,92431.0,115.16,115.86,115.16,115.43,92431.0
2021-10-29 10:30:00,115.4,116.1,115.25,116.05,64126.0,115.4,116.1,115.25,116.05,64126.0
2021-10-29 11:00:00,116.05,116.52,115.97,116.22,71198.0,116.05,116.52,115.97,116.22,71198.0
2021-10-29 11:30:00,116.22,116.95,116.08,116.9,49049.0,116.22,116.95,116.08,116.9,49049.0
2021-10-29 12:00:00,116.86,117.95,116.86,117.95,73518.0,116.86,117.95,116.86,117.95,73518.0
2021-10-29 12:30:00,117.92,118.13,117.77,118.13,72910.0,117.92,118.13,117.77,118.13,72910.0
2021-10-29 13:00:00,118.11,119.73,118.1,119.31,385859.0,118.11,119.73,118.1,119.31,385859.0
2021-10-29 13:30:00,119.32,119.6,119.01,119.18,178053.0,119.32,119.6,119.01,119.18,178053.0
2021-10-29 14:00:00,119.2,119.59,119.04,119.47,119855.0,119.2,119.59,119.04,119.47,119855.0
2021-10-29 14:30:00,119.5,119.98,119.44,119.45,88029.0,119.5,119.98,119.44,119.45,88029.0
2021-10-29 15:00:00,119.37,119.8,119.23,119.64,120258.0,119.37,119.8,119.23,119.64,120258.0
2021-10-29 15:30:00,119.67,120.11,119.59,119.82,453510.0,119.67,120.11,119.59,119.82,453510.0
2021-11-01 09:30:00,120.41,120.62,118.87,118.87,251264.0,120.41,120.62,118.87,118.87,251264.0
2021-11-01 10:00:00,118.76,118.76,116.55,116.82,230530.0,118.76,118.76,116.55,116.82,230530.0
2021-11-01 10:30:00,116.91,116.94,115.24,115.33,141104.0,116.91,116.94,115.24,115.33,141104.0
2021-11-01 11:00:00,115.33,115.92,115.33,115.69,186973.0,115.33,115.92,115.33,115.69,186973.0
2021-11-01 11:30:00,115.67,116.54,115.65,116.09,135242.0,115.67,116.54,115.65,116.09,135242.0
2021-11-01 12:00:00,116.08,116.08,115.69,116.01,78061.0,116.08,116.08,115.69,116.01,78061.0
2021-11-01 12:30:00,115.98,116.54,115.65,116.52,70823.0,115.98,116.54,115.65,116.52,70823.0
2021-11-01 13:00:00,116.52,116.67,116.12,116.12,85382.0,116.52,116.67,116.12,116.12,85382.0
2021-11-01 13:30:00,116.11,116.11,115.44,115.56,79112.0,116.11,116.11,115.44,115.56,79112.0
2021-11-01 14:00:00,115.53,116.03,115.37,115.86,70616.0,115.53,116.03,115.37,115.86,70616.0
2021-11-01 14:30:00,115.87,116.14,115.83,116.03,100490.0,115.87,116.14,115.83,116.03,100490.0
2021-11-01 15:00:00,116.0,116.33,116.0,116.03,71359.0,116.0,116.33,116.0,116.03,71359.0
2021-11-01 15:30:00,116.02,116.19,115.51,115.56,467885.0,116.02,116.19,115.51,115.56,467885.0
2021-11-02 09:30:00,115.89,116.69,114.89,116.58,139874.0,115.89,116.69,114.89,116.58,139874.0
2021-11-02 10:00:00,116.61,116.92,115.84,116.92,59839.0,116.61,116.92,115.84,116.92,59839.0
2021-11-02 10:30:00,116.95,117.07,116.29,116.34,70219.0,116.95,117.07,116.29,116.34,70219.0
2021-11-02 11:00:00,116.38,116.45,115.89,116.23,221858.0,116.38,116.45,115.89,116.23,221858.0
2021-11-02 11:30:00,116.19,116.74,116.07,116.69,220259.0,116.19,116.74,116.07,116.69,220259.0
2021-11-02 12:00:00,116.67,116.82,116.44,116.63,80369.0,116.67,116.82,116.44,116.63,80369.0
2021-11-02 12:30:00,116.64,117.03,116.61,116.91,85607.0,116.64,117.03,116.61,116.91,85607.0
2021-11-02 13:00:00,116.93,117.25,116.79,116.84,60704.0,116.93,117.25,116.79,116.84,60704.0
2021-11-02 13:30:00,116.86,116.87,116.7,116.82,44119.0,116.86,116.87,116.7,116.82,44119.0
2021-11-02 14:00:00,116.8,116.83,116.51,116.69,68076.0,116.8,116.83,116.51,116.69,68076.0
2021-11-02 14:30:00,116.69,116.87,116.62,116.79,59877.0,116.69,116.87,116.62,116.79,59877.0
2021-11-02 15:00:00,116.83,116.83,116.53,116.63,77256.0,116.83,116.83,116.53,116.63,77256.0
2021-11-02 15:30:00,116.65,116.94,116.49,116.93,393560.0,116.65,116.94,116.49,116.93,393560.0
2021-11-03 09:30:00,117.1,117.86,116.53,116.61,105230.0,117.1,117.86,116.53,116.61,105230.0
2021-11-03 10:00:00,116.53,116.66,115.88,116.01,37511.0,116.53,116.66,115.88,116.01,37511.0
2021-11-03 10:30:00,116.0,116.24,115.79,115.88,56679.0,116.0,116.24,115.79,115.88,56679.0
2021-11-03 11:00:00,115.94,115.94,115.45,115.56,39272.0,115.94,115.94,115.45,115.56,39272.0
2021-11-03 11:30:00,115.56,115.75,115.35,115.67,51272.0,115.56,115.75,115.35,115.67,51272.0
2021-11-03 12:00:00,115.62,116.33,115.59,116.11,79700.0,115.62,116.33,115.59,116.11,79700.0
2021-11-03 12:30:00,116.07,116.31,116.07,116.13,31593.0,116.07,116.31,116.07,116.13,31593.0
2021-11-03 13:00:00,116.08,116.11,115.71,115.94,36479.0,116.08,116.11,115.71,115.94,36479.0
2021-11-03 13:30:00,115.96,116.04,115.62,115.65,71031.0,115.96,116.04,115.62,115.65,71031.0
2021-11-03 14:00:00,115.74,116.18,115.45,115.67,88651.0,115.74,116.18,115.45,115.67,88651.0
2021-11-03 14:30:00,115.69,117.03,115.64,116.95,75686.0,115.69,117.03,115.64,116.95,75686.0
2021-11-03 15:00:00,116.93,116.95,116.49,116.59,90968.0,116.93,116.95,116.49,116.59,90968.0
2021-11-03 15:30:00,116.57,117.4,116.53,117.23,260432.0,116.57,117.4,116.53,117.23,260432.0
2021-11-04 09:30:00,117.73,118.0,116.62,118.0,85255.0,117.73,118.0,116.62,118.0,85255.0
2021-11-04 10:00:00,118.02,118.32,117.77,117.88,50102.0,118.02,118.32,117.77,117.88,50102.0
2021-11-04 10:30:00,117.86,118.18,117.68,117.89,55561.0,117.86,118.18,117.68,117.89,55561.0
2021-11-04 11:00:00,117.93,118.02,117.46,117.83,42499.0,117.93,118.02,117.46,117.83,42499.0
2021-11-04 11:30:00,117.9,118.0,117.69,117.95,39369.0,117.9,118.0,117.69,117.95,39369.0
2021-11-04 12:00:00,117.97,118.0,117.3,117.38,30534.0,117.97,118.0,117.3,117.38,30534.0
2021-11-04 12:30:00,117.32,117.32,116.85,116.92,57001.0,117.32,117.32,116.85,116.92,57001.0
2021-11-04 13:00:00,116.95,117.11,116.71,116.92,51866.0,116.95,117.11,116.71,116.92,51866.0
2021-11-04 13:30:00,116.87,116.92,116.53,116.73,70588.0,116.87,116.92,116.53,116.73,70588.0
2021-11-04 14:00:00,116.72,117.23,116.7,117.13,42868.0,116.72,117.23,116.7,117.13,42868.0
2021-11-04 14:30:00,117.12,117.26,116.99,117.18,45013.0,117.12,117.26,116.99,117.18,45013.0
2021-11-04 15:00:00,117.15,117.19,116.55,116.62,79349.0,117.15,117.19,116.55,116.62,79349.0
2021-11-04 15:30:00,116.63,117.49,116.6,117.41,323321.0,116.63,117.49,116.6,117.41,323321.0
2021-11-05 09:30:00,116.63,118.14,116.4,118.02,186740.0,116.63,118.14,116.4,118.02,186740.0
2021-11-05 10:00:00,118.06,118.66,117.93,118.39,74760.0,118.06,118.66,117.93,118.39,74760.0
2021-11-05 10:30:00,118.47,119.09,118.23,118.35,100043.0,118.47,119.09,118.23,118.35,100043.0
2021-11-05 11:00:00,118.35,118.62,117.83,118.28,140444.0,118.35,118.62,117.83,118.28,140444.0
2021-11-05 11:30:00,118.25,118.87,118.25,118.35,77569.0,118.25,118.87,118.25,118.35,77569.0
2021-11-05 12:00:00,118.32,118.59,118.24,118.57,57216.0,118.32,118.59,118.24,118.57,57216.0
2021-11-05 12:30:00,118.59,118.84,118.41,118.68,64267.0,118.59,118.84,118.41,118.68,64267.0
2021-11-05 13:00:00,118.68,118.75,118.03,118.03,72992.0,118.68,118.75,118.03,118.03,72992.0
2021-11-05 13:30:00,118.03,118.5,117.96,118.5,49828.0,118.03,118.5,117.96,118.5,49828.0
2021-11-05 14:00:00,118.46,118.67,118.34,118.45,81684.0,118.46,118.67,118.34,118.45,81684.0
2021-11-05 14:30:00,118.42,118.58,118.35,118.54,51585.0,118.42,118.58,118.35,118.54,51585.0
2021-11-05 15:00:00,118.55,118.67,118.32,118.39,70500.0,118.55,118.67,118.32,118.39,70500.0
2021-11-05 15:30:00,118.4,119.02,118.3,118.63,295797.0,118.4,119.02,118.3,118.63,295797.0
2021-11-08 09:30:00,119.4,119.78,118.61,119.12,103583.0,119.4,119.78,118.61,119.12,103583.0
2021-11-08 10:00:00,119.16,119.24,118.54,118.96,70290.0,119.16,119.24,118.54,118.96,70290.0
2021-11-08 10:30:00,118.97,119.37,118.95,119.26,52815.0,118.97,119.37,118.95,119.26,52815.0
2021-11-08 11:00:00,119.26,119.34,118.95,119.12,39326.0,119.26,119.34,118.95,119.12,39326.0
2021-11-08 11:30:00,119.13,119.16,118.73,118.98,39313.0,119.13,119.16,118.73,118.98,39313.0
2021-11-08 12:00:00,118.98,119.23,118.92,119.17,35110.0,118.98,119.23,118.92,119.17,35110.0
2021-11-08 12:30:00,119.18,119.23,118.98,119.05,48766.0,119.18,119.23,118.98,119.05,48766.0
2021-11-08 13:00:00,119.04,119.13,118.88,118.91,33543.0,119.04,119.13,118.88,118.91,33543.0
2021-11-08 13:30:00,118.93,119.26,118.87,119.21,51022.0,118.93,119.26,118.87,119.21,51022.0
2021-11-08 14:00:00,119.27,119.67,119.24,119.57,25984.0,119.27,119.67,119.24,119.57,25984.0
2021-11-08 14:30:00,119.6,119.62,119.4,119.47,39070.0,119.6,119.62,119.4,119.47,39070.0
2021-11-08 15:00:00,119.47,119.8,119.46,119.61,71014.0,119.47,119.8,119.46,119.61,71014.0
2021-11-08 15:30:00,119.62,119.75,119.48,119.53,197018.0,119.62,119.75,119.48,119.53,197018.0
2021-11-09 09:30:00,119.23,120.37,118.92,119.88,100473.0,119.23,120.37,118.92,119.88,100473.0
2021-11-09 10:00:00,119.81,120.49,119.47,120.22,71684.0,119.81,120.49,119.47,120.22,71684.0
2021-11-09 10:30:00,120.27,120.38,119.65,119.77,45230.0,120.27,120.38,119.65,119.77,45230.0
2021-11-09 11:00:00,119.79,119.83,119.11,119.3,51050.0,119.79,119.83,119.11,119.3,51050.0
2021-11-09 11:30:00,119.31,119.81,119.31,119.8,46580.0,119.31,119.81,119.31,119.8,46580.0
2021-11-09 12:00:00,119.8,120.28,119.79,120.18,35931.0,119.8,120.28,119.79,120.18,35931.0
2021-11-09 12:30:00,120.17,120.29,120.07,120.1,37858.0,120.17,120.29,120.07,120.1,37858.0
2021-11-09 13:00:00,120.11,120.29,120.08,120.21,58147.0,120.11,120.29,120.08,120.21,58147.0
2021-11-09 13:30:00,120.21,120.41,120.19,120.32,28395.0,120.21,120.41,120.19,120.32,28395.0
2021-11-09 14:00:00,120.27,120.37,120.02,120.19,35833.0,120.27,120.37,120.02,120.19,35833.0
2021-11-09 14:30:00,120.19,120.24,120.04,120.24,53437.0,120.19,120.24,120.04,120.24,53437.0
2021-11-09 15:00:00,120.22,120.22,119.75,119.9,67401.0,120.22,120.22,119.75,119.9,67401.0
2021-11-09 15:30:00,119.88,120.07,119.72,120.04,300996.0,119.88,120.07,119.72,120.04,300996.0
2021-11-10 09:30:00,119.79,120.23,119.33,119.73,114131.0,119.79,120.23,119.33,119.73,114131.0
2021-11-10 10:00:00,119.82,120.51,119.66,120.16,41824.0,119.82,120.51,119.66,120.16,41824.0
2021-11-10 10:30:00,120.12,120.15,119.75,120.14,48865.0,120.12,120.15,119.75,120.14,48865.0
2021-11-10 11:00:00,120.13,120.79,120.13,120.53,60937.0,120.13,120.79,120.13,120.53,60937.0
2021-11-10 11:30:00,120.55,120.6,120.08,120.15,40745.0,120.55,120.6,120.08,120.15,40745.0
2021-11-10 12:00:00,120.16,120.39,119.9,120.09,68361.0,120.16,120.39,119.9,120.09,68361.0
2021-11-10 12:30:00,120.11,120.24,119.52,119.6,33735.0,120.11,120.24,119.52,119.6,33735.0
2021-11-10 13:00:00,119.62,119.62,119.29,119.53,34905.0,119.62,119.62,119.29,119.53,34905.0
2021-11-10 13:30:00,119.54,119.68,118.99,119.02,45966.0,119.54,119.68,118.99,119.02,45966.0
2021-11-10 14:00:00,119.02,119.1,118.74,118.86,50058.0,119.02,119.1,118.74,118.86,50058.0
2021-11-10 14:30:00,118.89,119.01,118.66,118.84,58583.0,118.89,119.01,118.66,118.84,58583.0
2021-11-10 15:00:00,118.82,118.92,118.54,118.56,56905.0,118.82,118.92,118.54,118.56,56905.0
2021-11-10 15:30:00,118.58,118.9,118.38,118.8,167492.0,118.58,118.9,118.38,118.8,167492.0
2021-11-11 09:30:00,119.0,119.16,117.56,118.01,124683.0,119.0,119.16,117.56,118.01,124683.0
2021-11-11 10:00:00,117.99,118.0,116.89,117.1,81227.0,117.99,118.0,116.89,117.1,81227.0
2021-11-11 10:30:00,117.13,117.13,116.4,116.64,143299.0,117.13,117.13,116.4,116.64,143299.0
2021-11-11 11:00:00,116.62,116.63,116.04,116.09,64015.0,116.62,116.63,116.04,116.09,64015.0
2021-11-11 11:30:00,116.15,116.21,115.72,115.81,68941.0,116.15,116.21,115.72,115.81,68941.0
2021-11-11 12:00:00,115.77,115.78,114.54,114.63,116005.0,115.77,115.78,114.54,114.63,116005.0
2021-11-11 12:30:00,114.6,114.64,114.36,114.43,90208.0,114.6,114.64,114.36,114.43,90208.0
2021-11-11 13:00:00,114.39,114.85,114.22,114.66,144783.0,114.39,114.85,114.22,114.66,144783.0
2021-11-11 13:30:00,114.62,114.77,114.35,114.42,87493.0,114.62,114.77,114.35,114.42,87493.0
2021-11-11 14:00:00,114.41,114.69,114.07,114.17,116813.0,114.41,114.69,114.07,114.17,116813.0
2021-11-11 14:30:00,114.16,114.68,114.04,114.57,157602.0,114.16,114.68,114.04,114.57,157602.0
2021-11-11 15:00:00,114.55,114.69,114.29,114.68,79427.0,114.55,114.69,114.29,114.68,79427.0
2021-11-11 15:30:00,114.67,114.67,114.24,114.33,328039.0,114.67,114.67,114.24,114.33,328039.0
2021-11-12 09:30:00,114.89,115.8,114.6,114.83,114186.0,114.89,115.8,114.6,114.83,114186.0
2021-11-12 10:00:00,114.84,116.16,114.8,115.77,97717.0,114.84,116.16,114.8,115.77,97717.0
2021-11-12 10:30:00,115.76,116.15,115.69,116.15,47288.0,115.76,116.15,115.69,116.15,47288.0
2021-11-12 11:00:00,116.15,116.22,115.6,115.6,49587.0,116.15,116.22,115.6,115.6,49587.0
2021-11-12 11:30:00,115.64,115.64,115.2,115.43,29136.0,115.64,115.64,115.2,115.43,29136.0
2021-11-12 12:00:00,115.47,115.78,115.43,115.6,28061.0,115.47,115.78,115.43,115.6,28061.0
2021-11-12 12:30:00,115.67,116.2,115.62,116.2,35075.0,115.67,116.2,115.62,116.2,35075.0
2021-11-12 13:00:00,116.15,116.19,115.97,116.1,27701.0,116.15,116.19,115.97,116.1,27701.0
2021-11-12 13:30:00,116.12,116.42,116.12,116.34,40932.0,116.12,116.42,116.12,116.34,40932.0
2021-11-12 14:00:00,116.33,116.53,116.08,116.13,32612.0,116.33,116.53,116.08,116.13,32612.0
2021-11-12 14:30:00,116.15,116.15,115.55,115.8,100775.0,116.15,116.15,115.55,115.8,100775.0
2021-11-12 15:00:00,115.81,115.94,115.67,115.83,57634.0,115.81,115.94,115.67,115.83,57634.0
2021-11-12 15:30:00,115.84,116.09,115.73,115.96,290846.0,115.84,116.09,115.73,115.96,290846.0
2021-11-15 09:30:00,116.35,116.8,115.81,116.66,123546.0,116.35,116.8,115.81,116.66,123546.0
2021-11-15 10:00:00,116.7,116.9,116.3,116.38,73195.0,116.7,116.9,116.3,116.38,73195.0
2021-11-15 10:30:00,116.4,116.62,116.23,116.59,63731.0,116.4,116.62,116.23,116.59,63731.0
2021-11-15 11:00:00,116.6,117.0,116.53,116.94,95496.0,116.6,117.0,116.53,116.94,95496.0
2021-11-15 11:30:00,116.98,117.14,116.72,116.84,68101.0,116.98,117.14,116.72,116.84,68101.0
2021-11-15 12:00:00,116.78,116.92,116.47,116.6,40342.0,116.78,116.92,116.47,116.6,40342.0
2021-11-15 12:30:00,116.6,116.63,116.23,116.32,44788.0,116.6,116.63,116.23,116.32,44788.0
2021-11-15 13:00:00,116.27,116.45,116.2,116.26,47899.0,116.27,116.45,116.2,116.26,47899.0
2021-11-15 13:30:00,116.25,116.37,115.81,115.81,40552.0,116.25,116.37,115.81,115.81,40552.0
2021-11-15 14:00:00,115.84,115.91,115.61,115.77,48486.0,115.84,115.91,115.61,115.77,48486.0
2021-11-15 14:30:00,115.77,116.12,115.73,115.97,62073.0,115.77,116.12,115.73,115.97,62073.0
2021-11-15 15:00:00,115.97,116.25,115.78,116.11,94481.0,115.97,116.25,115.78,116.11,94481.0
2021-11-15 15:30:00,116.08,116.77,116.07,116.68,305786.0,116.08,116.77,116.07,116.68,305786.0
2021-11-16 09:30:00,116.81,117.39,116.13,117.33,74845.0,116.81,117.39,116.13,117.33,74845.0
2021-11-16 10:00:00,117.3,117.66,117.24,117.25,55535.0,117.3,117.66,117.24,117.25,55535.0
2021-11-16 10:30:00,117.25,117.79,117.17,117.77,65040.0,117.25,117.79,117.17,117.77,65040.0
2021-11-16 11:00:00,117.74,118.64,117.74,118.64,106363.0,117.74,118.64,117.74,118.64,106363.0
2021-11-16 11:30:00,118.64,119.31,118.55,118.76,125594.0,118.64,119.31,118.55,118.76,125594.0
2021-11-16 12:00:00,118.76,119.04,118.58,118.88,43458.0,118.76,119.04,118.58,118.88,43458.0
2021-11-16 12:30:00,118.9,119.16,118.88,119.02,76868.0,118.9,119.16,118.88,119.02,76868.0
2021-11-16 13:00:00,119.03,119.42,119.0,119.29,66090.0,119.03,119.42,119.0,119.29,66090.0
2021-11-16 13:30:00,119.29,119.48,119.25,119.47,46529.0,119.29,119.48,119.25,119.47,46529.0
2021-11-16 14:00:00,119.47,119.52,119.17,119.37,148818.0,119.47,119.52,119.17,119.37,148818.0
2021-11-16 14:30:00,119.37,119.54,119.25,119.42,114564.0,119.37,119.54,119.25,119.42,114564.0
2021-11-16 15:00:00,119.42,119.54,119.22,119.34,103876.0,119.42,119.54,119.22,119.34,103876.0
2021-11-16 15:30:00,119.35,119.44,119.0,119.04,372131.0,119.35,119.44,119.0,119.04,372131.0
2021-11-17 09:30:00,119.08,119.09,117.24,117.85,209964.0,119.08,119.09,117.24,117.85,209964.0
2021-11-17 10:00:00,117.98,119.0,117.89,118.86,93866.0,117.98,119.0,117.89,118.86,93866.0
2021-11-17 10:30:00,118.86,119.25,118.78,119.19,112292.0,118.86,119.25,118.78,119.19,112292.0
2021-11-17 11:00:00,119.17,119.47,119.02,119.42,59529.0,119.17,119.47,119.02,119.42,59529.0
2021-11-17 11:30:00,119.43,119.43,118.97,118.97,71322.0,119.43,119.43,118.97,118.97,71322.0
2021-11-17 12:00:00,118.99,119.09,118.89,118.89,45755.0,118.99,119.09,118.89,118.89,45755.0
2021-11-17 12:30:00,118.91,119.34,118.91,119.14,41809.0,118.91,119.34,118.91,119.14,41809.0
2021-11-17 13:00:00,119.14,119.14,118.94,119.12,39221.0,119.14,119.14,118.94,119.12,39221.0
2021-11-17 13:30:00,119.11,119.43,118.89,119.42,64274.0,119.11,119.43,118.89,119.42,64274.0
2021-11-17 14:00:00,119.4,119.45,119.24,119.28,50758.0,119.4,119.45,119.24,119.28,50758.0
2021-11-17 14:30:00,119.26,119.5,119.22,119.43,49657.0,119.26,119.5,119.22,119.43,49657.0
2021-11-17 15:00:00,119.43,119.44,118.96,118.98,61344.0,119.43,119.44,118.96,118.98,61344.0
2021-11-17 15:30:00,118.98,118.98,118.31,118.38,390375.0,118.98,118.98,118.31,118.38,390375.0
2021-11-18 09:30:00,118.88,118.88,116.38,117.01,158436.0,118.88,118.88,116.38,117.01,158436.0
2021-11-18 10:00:00,117.11,117.2,116.67,117.04,65857.0,117.11,117.2,116.67,117.04,65857.0
2021-11-18 10:30:00,117.04,117.39,116.83,117.33,70353.0,117.04,117.39,116.83,117.33,70353.0
2021-11-18 11:00:00,117.34,117.65,117.34,117.42,43578.0,117.34,117.65,117.34,117.42,43578.0
2021-11-18 11:30:00,117.39,117.65,117.29,117.56,52811.0,117.39,117.65,117.29,117.56,52811.0
2021-11-18 12:00:00,117.55,118.11,117.54,117.6,108279.0,117.55,118.11,117.54,117.6,108279.0
2021-11-18 12:30:00,117.57,117.83,117.44,117.77,46093.0,117.57,117.83,117.44,117.77,46093.0
2021-11-18 13:00:00,117.75,117.92,117.63,117.64,35044.0,117.75,117.92,117.63,117.64,35044.0
2021-11-18 13:30:00,117.63,117.87,117.48,117.49,94239.0,117.63,117.87,117.48,117.49,94239.0
2021-11-18 14:00:00,117.49,117.49,117.1,117.16,45505.0,117.49,117.49,117.1,117.16,45505.0
2021-11-18 14:30:00,117.17,117.42,116.95,117.24,36862.0,117.17,117.42,116.95,117.24,36862.0
2021-11-18 15:00:00,117.24,117.3,117.0,117.15,72767.0,117.24,117.3,117.0,117.15,72767.0
2021-11-18 15:30:00,117.13,117.21,116.92,117.05,264644.0,117.13,117.21,116.92,117.05,264644.0
2021-11-19 09:30:00,117.62,117.82,116.01,117.31,289772.0,117.62,117.82,116.01,117.31,289772.0
2021-11-19 10:00:00,117.33,117.54,116.68,116.77,119886.0,117.33,117.54,116.68,116.77,119886.0
2021-11-19 10:30:00,116.77,116.87,116.41,116.46,97982.0,116.77,116.87,116.41,116.46,97982.0
2021-11-19 11:00:00,116.45,116.64,116.37,116.5,91014.0,116.45,116.64,116.37,116.5,91014.0
2021-11-19 11:30:00,116.51,116.9,116.43,116.78,98166.0,116.51,116.9,116.43,116.78,98166.0
2021-11-19 12:00:00,116.77,117.04,116.65,116.96,67600.0,116.77,117.04,116.65,116.96,67600.0
2021-11-19 12:30:00,116.93,117.45,116.7,117.35,74426.0,116.93,117.45,116.7,117.35,74426.0
2021-11-19 13:00:00,117.31,117.37,116.95,117.12,78600.0,117.31,117.37,116.95,117.12,78600.0
2021-11-19 13:30:00,117.09,117.32,116.93,117.3,71552.0,117.09,117.32,116.93,117.3,71552.0
2021-11-19 14:00:00,117.29,117.59,117.12,117.42,88041.0,117.29,117.59,117.12,117.42,88041.0
2021-11-19 14:30:00,117.43,117.53,117.41,117.48,86857.0,117.43,117.53,117.41,117.48,86857.0
2021-11-19 15:00:00,117.48,117.76,117.39,117.73,83176.0,117.48,117.76,117.39,117.73,83176.0
2021-11-19 15:30:00,117.73,117.79,116.99,117.03,404170.0,117.73,117.79,116.99,117.03,404170.0
2021-11-22 09:30:00,117.39,117.75,116.81,117.26,129964.0,117.39,117.75,116.81,117.26,129964.0
2021-11-22 10:00:00,117.25,117.4,116.12,117.22,71186.0,117.25,117.4,116.12,117.22,71186.0
2021-11-22 10:30:00,117.25,117.29,116.54,116.69,113410.0,117.25,117.29,116.54,116.69,113410.0
2021-11-22 11:00:00,116.73,116.74,115.1,115.56,119433.0,116.73,116.74,115.1,115.56,119433.0
2021-11-22 11:30:00,115.51,115.81,114.8,114.98,50751.0,115.51,115.81,114.8,114.98,50751.0
2021-11-22 12:00:00,114.99,115.27,114.86,115.21,37164.0,114.99,115.27,114.86,115.21,37164.0
2021-11-22 12:30:00,115.24,116.11,115.24,116.04,34941.0,115.24,116.11,115.24,116.04,34941.0
2021-11-22 13:00:00,115.98,116.04,115.5,115.93,34083.0,115.98,116.04,115.5,115.93,34083.0
2021-11-22 13:30:00,115.92,116.01,115.71,115.88,21796.0,115.92,116.01,115.71,115.88,21796.0
2021-11-22 14:00:00,115.82,116.13,115.69,115.73,42214.0,115.82,116.13,115.69,115.73,42214.0
2021-11-22 14:30:00,115.75,115.92,115.7,115.7,45326.0,115.75,115.92,115.7,115.7,45326.0
2021-11-22 15:00:00,115.72,116.07,115.7,115.81,47988.0,115.72,116.07,115.7,115.81,47988.0
2021-11-22 15:30:00,115.8,115.86,114.79,114.84,282860.0,115.8,115.86,114.79,114.84,282860.0
2021-11-23 09:30:00,114.14,115.0,112.92,114.56,189262.0,114.14,115.0,112.92,114.56,189262.0
2021-11-23 10:00:00,114.62,114.74,113.26,113.5,100378.0,114.62,114.74,113.26,113.5,100378.0
2021-11-23 10:30:00,113.49,113.62,112.32,112.32,116848.0,113.49,113.62,112.32,112.32,116848.0
2021-11-23 11:00:00,112.3,113.0,112.27,112.79,119997.0,112.3,113.0,112.27,112.79,119997.0
2021-11-23 11:30:00,112.82,112.97,112.32,112.43,68851.0,112.82,112.97,112.32,112.43,68851.0
2021-11-23 12:00:00,112.42,112.47,111.71,111.88,60717.0,112.42,112.47,111.71,111.88,60717.0
2021-11-23 12:30:00,111.84,111.89,111.53,111.64,78815.0,111.84,111.89,111.53,111.64,78815.0
2021-11-23 13:00:00,111.64,112.05,111.42,111.42,94299.0,111.64,112.05,111.42,111.42,94299.0
2021-11-23 13:30:00,111.46,111.6,111.3,111.44,117137.0,111.46,111.6,111.3,111.44,117137.0
2021-11-23 14:00:00,111.42,111.74,111.37,111.7,60678.0,111.42,111.74,111.37,111.7,60678.0
2021-11-23 14:30:00,111.7,112.51,111.68,112.49,84578.0,111.7,112.51,111.68,112.49,84578.0
2021-11-23 15:00:00,112.48,112.55,112.27,112.41,83541.0,112.48,112.55,112.27,112.41,83541.0
2021-11-23 15:30:00,112.4,112.92,112.38,112.62,296172.0,112.4,112.92,112.38,112.62,296172.0
2021-11-24 09:30:00,112.23,113.73,112.23,113.13,108898.0,112.23,113.73,112.23,113.13,108898.0
2021-11-24 10:00:00,113.11,113.93,113.02,113.74,90539.0,113.11,113.93,113.02,113.74,90539.0
2021-11-24 10:30:00,113.72,113.92,113.37,113.74,97381.0,113.72,113.92,113.37,113.74,97381.0
2021-11-24 11:00:00,113.71,113.88,113.55,113.81,121440.0,113.71,113.88,113.55,113.81,121440.0
2021-11-24 11:30:00,113.8,114.33,113.76,114.26,144749.0,113.8,114.33,113.76,114.26,144749.0
2021-11-24 12:00:00,114.26,114.57,114.16,114.24,82342.0,114.26,114.57,114.16,114.24,82342.0
2021-11-24 12:30:00,114.23,114.57,114.23,114.55,44306.0,114.23,114.57,114.23,114.55,44306.0
2021-11-24 13:00:00,114.54,114.87,114.52,114.73,68674.0,114.54,114.87,114.52,114.73,68674.0
2021-11-24 13:30:00,114.73,114.73,114.35,114.43,35107.0,114.73,114.73,114.35,114.43,35107.0
2021-11-24 14:00:00,114.42,114.54,114.01,114.17,31352.0,114.42,114.54,114.01,114.17,31352.0
2021-11-24 14:30:00,114.19,114.46,114.09,114.37,38271.0,114.19,114.46,114.09,114.37,38271.0
2021-11-24 15:00:00,114.36,114.66,114.25,114.61,46024.0,114.36,114.66,114.25,114.61,46024.0
2021-11-24 15:30:00,114.62,114.69,114.34,114.5,200182.0,114.62,114.69,114.34,114.5,200182.0
2021-11-26 09:30:00,114.14,114.86,112.02,112.09,389779.0,114.14,114.86,112.02,112.09,389779.0
2021-11-26 10:00:00,112.09,112.17,111.0,111.94,232767.0,112.09,112.17,111.0,111.94,232767.0
2021-11-26 10:30:00,111.99,112.06,111.18,111.31,127455.0,111.99,112.06,111.18,111.31,127455.0
2021-11-26 11:00:00,111.3,111.34,110.49,110.97,133718.0,111.3,111.34,110.49,110.97,133718.0
2021-11-26 11:30:00,110.98,111.31,110.17,110.3,115167.0,110.98,111.31,110.17,110.3,115167.0
2021-11-26 12:00:00,110.31,110.66,110.01,110.53,131027.0,110.31,110.66,110.01,110.53,131027.0
2021-11-26 12:30:00,110.54,110.69,109.25,109.54,362389.0,110.54,110.69,109.25,109.54,362389.0
2021-11-29 09:30:00,110.58,111.92,110.2,111.92,202304.0,110.58,111.92,110.2,111.92,202304.0
2021-11-29 10:00:00,111.9,112.08,111.42,111.54,146322.0,111.9,112.08,111.42,111.54,146322.0
2021-11-29 10:30:00,111.55,111.92,111.31,111.68,115699.0,111.55,111.92,111.31,111.68,115699.0
2021-11-29 11:00:00,111.69,112.04,111.55,111.67,78892.0,111.69,112.04,111.55,111.67,78892.0
2021-11-29 11:30:00,111.7,112.15,111.7,112.0,72390.0,111.7,112.15,111.7,112.0,72390.0
2021-11-29 12:00:00,111.97,112.08,111.81,111.87,73745.0,111.97,112.08,111.81,111.87,73745.0
2021-11-29 12:30:00,111.88,112.34,111.81,112.25,139711.0,111.88,112.34,111.81,112.25,139711.0
2021-11-29 13:00:00,112.28,112.79,112.27,112.64,81420.0,112.28,112.79,112.27,112.64,81420.0
2021-11-29 13:30:00,112.67,112.88,112.37,112.39,103217.0,112.67,112.88,112.37,112.39,103217.0
2021-11-29 14:00:00,112.4,112.4,111.6,111.64,106074.0,112.4,112.4,111.6,111.64,106074.0
2021-11-29 14:30:00,111.64,111.8,111.37,111.41,104803.0,111.64,111.8,111.37,111.41,104803.0
2021-11-29 15:00:00,111.41,111.51,111.14,111.26,118478.0,111.41,111.51,111.14,111.26,118478.0
2021-11-29 15:30:00,111.22,111.46,110.65,110.72,620018.0,111.22,111.46,110.65,110.72,620018.0
2021-11-30 09:30:00,110.06,111.56,109.95,110.89,197286.0,110.06,111.56,109.95,110.89,197286.0
2021-11-30 10:00:00,110.92,111.56,110.91,111.02,242206.0,110.92,111.56,110.91,111.02,242206.0
2021-11-30 10:30:00,111.02,111.49,109.66,109.79,186371.0,111.02,111.49,109.66,109.79,186371.0
2021-11-30 11:00:00,109.73,109.87,109.02,109.13,178679.0,109.73,109.87,109.02,109.13,178679.0
2021-11-30 11:30:00,109.12,109.3,108.2,108.64,123401.0,109.12,109.3,108.2,108.64,123401.0
2021-11-30 12:00:00,108.6,108.66,108.15,108.58,115000.0,108.6,108.66,108.15,108.58,115000.0
2021-11-30 12:30:00,108.62,108.67,107.84,107.95,113786.0,108.62,108.67,107.84,107.95,113786.0
2021-11-30 13:00:00,107.94,108.46,107.93,108.46,87379.0,107.94,108.46,107.93,108.46,87379.0
2021-11-30 13:30:00,108.43,108.66,108.26,108.66,108656.0,108.43,108.66,108.26,108.66,108656.0
2021-11-30 14:00:00,108.65,108.95,108.44,108.47,100045.0,108.65,108.95,108.44,108.47,100045.0
2021-11-30 14:30:00,108.47,108.73,108.18,108.35,95695.0,108.47,108.73,108.18,108.35,95695.0
2021-11-30 15:00:00,108.34,108.46,107.98,108.19,134102.0,108.34,108.46,107.98,108.19,134102.0
2021-11-30 15:30:00,108.19,108.19,107.12,107.32,493793.0,108.19,108.19,107.12,107.32,493793.0
2021-12-01 09:30:00,108.41,108.83,107.26,107.96,231521.0,108.41,108.83,107.26,107.96,231521.0
2021-12-01 10:00:00,107.95,109.16,107.93,108.55,158208.0,107.95,109.16,107.93,108.55,158208.0
2021-12-01 10:30:00,108.58,109.0,108.28,108.99,238734.0,108.58,109.0,108.28,108.99,238734.0
2021-12-01 11:00:00,109.05,109.75,108.93,109.47,129387.0,109.05,109.75,108.93,109.47,129387.0
2021-12-01 11:30:00,109.47,109.95,109.4,109.56,132259.0,109.47,109.95,109.4,109.56,132259.0
2021-12-01 12:00:00,109.56,109.68,109.25,109.27,66249.0,109.56,109.68,109.25,109.27,66249.0
2021-12-01 12:30:00,109.3,109.56,109.2,109.23,80298.0,109.3,109.56,109.2,109.23,80298.0
2021-12-01 13:00:00,109.22,109.39,108.83,109.26,87473.0,109.22,109.39,108.83,109.26,87473.0
2021-12-01 13:30:00,109.26,109.26,108.5,108.86,111222.0,109.26,109.26,108.5,108.86,111222.0
2021-12-01 14:00:00,108.83,108.92,108.15,108.67,131806.0,108.83,108.92,108.15,108.67,131806.0
2021-12-01 14:30:00,108.67,109.03,108.46,108.83,98185.0,108.67,109.03,108.46,108.83,98185.0
2021-12-01 15:00:00,108.83,108.9,107.53,107.65,147021.0,108.83,108.9,107.53,107.65,147021.0
2021-12-01 15:30:00,107.59,108.09,107.29,107.42,419387.0,107.59,108.09,107.29,107.42,419387.0
2021-12-02 09:30:00,107.63,110.3,107.12,109.59,188507.0,107.63,110.3,107.12,109.59,188507.0
2021-12-02 10:00:00,109.61,109.92,108.31,108.49,115904.0,109.61,109.92,108.31,108.49,115904.0
2021-12-02 10:30:00,108.51,108.64,107.6,108.35,149127.0,108.51,108.64,107.6,108.35,149127.0
2021-12-02 11:00:00,108.35,109.01,108.15,108.4,116117.0,108.35,109.01,108.15,108.4,116117.0
2021-12-02 11:30:00,108.42,108.81,107.88,108.76,100018.0,108.42,108.81,107.88,108.76,100018.0
2021-12-02 12:00:00,108.78,109.04,108.65,108.79,82519.0,108.78,109.04,108.65,108.79,82519.0
2021-12-02 12:30:00,108.8,109.1,108.4,109.02,58208.0,108.8,109.1,108.4,109.02,58208.0
2021-12-02 13:00:00,109.0,109.55,108.78,109.35,61315.0,109.0,109.55,108.78,109.35,61315.0
2021-12-02 13:30:00,109.34,109.51,108.96,109.31,97143.0,109.34,109.51,108.96,109.31,97143.0
2021-12-02 14:00:00,109.3,109.64,109.09,109.61,83222.0,109.3,109.64,109.09,109.61,83222.0
2021-12-02 14:30:00,109.62,109.64,109.28,109.56,68144.0,109.62,109.64,109.28,109.56,68144.0
2021-12-02 15:00:00,109.57,109.81,109.52,109.7,86396.0,109.57,109.81,109.52,109.7,86396.0
2021-12-02 15:30:00,109.68,110.16,109.49,109.84,349989.0,109.68,110.16,109.49,109.84,349989.0
2021-12-03 09:30:00,110.69,111.44,109.48,109.57,105376.0,110.69,111.44,109.48,109.57,105376.0
2021-12-03 10:00:00,109.63,109.71,108.72,109.64,109189.0,109.63,109.71,108.72,109.64,109189.0
2021-12-03 10:30:00,109.59,109.61,108.5,108.51,105943.0,109.59,109.61,108.5,108.51,105943.0
2021-12-03 11:00:00,108.49,109.07,107.58,109.07,111538.0,108.49,109.07,107.58,109.07,111538.0
2021-12-03 11:30:00,109.01,109.01,107.95,108.0,75475.0,109.01,109.01,107.95,108.0,75475.0
2021-12-03 12:00:00,108.0,108.59,107.66,108.47,57909.0,108.0,108.59,107.66,108.47,57909.0
2021-12-03 12:30:00,108.43,108.43,107.5,107.78,140230.0,108.43,108.43,107.5,107.78,140230.0
2021-12-03 13:00:00,107.78,108.25,107.61,108.11,76498.0,107.78,108.25,107.61,108.11,76498.0
2021-12-03 13:30:00,108.09,108.09,107.56,107.56,102125.0,108.09,108.09,107.56,107.56,102125.0
2021-12-03 14:00:00,107.61,108.3,107.46,108.13,75148.0,107.61,108.3,107.46,108.13,75148.0
2021-12-03 14:30:00,108.13,108.16,107.4,107.45,112275.0,108.13,108.16,107.4,107.45,112275.0
2021-12-03 15:00:00,107.45,108.03,107.15,107.83,163422.0,107.45,108.03,107.15,107.83,163422.0
2021-12-03 15:30:00,107.84,108.75,107.56,108.51,582227.0,107.84,108.75,107.56,108.51,582227.0
2021-12-06 09:30:00,110.5,110.82,108.79,110.81,276820.0,110.5,110.82,108.79,110.81,276820.0
2021-12-06 10:00:00,110.81,112.2,110.47,112.03,184691.0,110.81,112.2,110.47,112.03,184691.0
2021-12-06 10:30:00,112.04,112.28,111.57,111.91,117395.0,112.04,112.28,111.57,111.91,117395.0
2021-12-06 11:00:00,111.94,112.38,111.51,111.54,111210.0,111.94,112.38,111.51,111.54,111210.0
2021-12-06 11:30:00,111.56,111.86,111.34,111.65,59985.0,111.56,111.86,111.34,111.65,59985.0
2021-12-06 12:00:00,111.73,112.06,111.68,111.95,65929.0,111.73,112.06,111.68,111.95,65929.0
2021-12-06 12:30:00,111.98,112.63,111.87,112.59,66000.0,111.98,112.63,111.87,112.59,66000.0
2021-12-06 13:00:00,112.61,112.95,112.19,112.87,80818.0,112.61,112.95,112.19,112.87,80818.0
2021-12-06 13:30:00,112.9,113.09,112.79,112.98,71611.0,112.9,113.09,112.79,112.98,71611.0
2021-12-06 14:00:00,112.99,113.1,112.65,112.7,65692.0,112.99,113.1,112.65,112.7,65692.0
2021-12-06 14:30:00,112.73,112.76,112.11,112.17,76084.0,112.73,112.76,112.11,112.17,76084.0
2021-12-06 15:00:00,112.2,112.79,112.18,112.27,98296.0,112.2,112.79,112.18,112.27,98296.0
2021-12-06 15:30:00,112.27,112.38,111.88,112.01,364107.0,112.27,112.38,111.88,112.01,364107.0
2021-12-07 09:30:00,113.77,116.07,113.37,116.07,212275.0,113.77,116.07,113.37,116.07,212275.0
2021-12-07 10:00:00,116.09,116.27,115.21,115.23,187242.0,116.09,116.27,115.21,115.23,187242.0
2021-12-07 10:30:00,115.15,115.59,114.77,115.2,114877.0,115.15,115.59,114.77,115.2,114877.0
2021-12-07 11:00:00,115.17,115.63,114.96,115.3,79320.0,115.17,115.63,114.96,115.3,79320.0
2021-12-07 11:30:00,115.28,115.96,115.18,115.71,94554.0,115.28,115.96,115.18,115.71,94554.0
2021-12-07 12:00:00,115.7,116.0,115.54,115.95,75300.0,115.7,116.0,115.54,115.95,75300.0
2021-12-07 12:30:00,115.96,116.2,115.76,116.01,79154.0,115.96,116.2,115.76,116.01,79154.0
2021-12-07 13:00:00,116.01,116.28,115.89,116.06,49297.0,116.01,116.28,115.89,116.06,49297.0
2021-12-07 13:30:00,116.06,116.29,115.99,116.22,60786.0,116.06,116.29,115.99,116.22,60786.0
2021-12-07 14:00:00,116.25,116.26,115.83,115.93,106645.0,116.25,116.26,115.83,115.93,106645.0
2021-12-07 14:30:00,115.94,116.43,115.85,116.33,79517.0,115.94,116.43,115.85,116.33,79517.0
2021-12-07 15:00:00,116.31,116.38,115.69,115.74,107640.0,116.31,116.38,115.69,115.74,107640.0
2021-12-07 15:30:00,115.76,115.81,115.1,115.54,334103.0,115.76,115.81,115.1,115.54,334103.0
2021-12-08 09:30:00,116.04,118.47,115.7,118.09,438973.0,116.04,118.47,115.7,118.09,438973.0
2021-12-08 10:00:00,118.06,118.84,117.88,118.4,172366.0,118.06,118.84,117.88,118.4,172366.0
2021-12-08 10:30:00,118.44,118.84,118.37,118.69,107544.0,118.44,118.84,118.37,118.69,107544.0
2021-12-08 11:00:00,118.69,119.12,118.39,119.12,76159.0,118.69,119.12,118.39,119.12,76159.0
2021-12-08 11:30:00,119.05,119.24,118.88,119.09,62975.0,119.05,119.24,118.88,119.09,62975.0
2021-12-08 12:00:00,119.08,119.31,118.5,118.64,59628.0,119.08,119.31,118.5,118.64,59628.0
2021-12-08 12:30:00,118.61,118.78,118.4,118.77,87735.0,118.61,118.78,118.4,118.77,87735.0
2021-12-08 13:00:00,118.78,118.98,118.67,118.85,60608.0,118.78,118.98,118.67,118.85,60608.0
2021-12-08 13:30:00,118.84,118.93,118.6,118.7,57333.0,118.84,118.93,118.6,118.7,57333.0
2021-12-08 14:00:00,118.69,118.84,118.55,118.72,78686.0,118.69,118.84,118.55,118.72,78686.0
2021-12-08 14:30:00,118.73,119.14,118.72,118.98,95602.0,118.73,119.14,118.72,118.98,95602.0
2021-12-08 15:00:00,118.96,119.08,118.65,119.08,157786.0,118.96,119.08,118.65,119.08,157786.0
2021-12-08 15:30:00,119.08,119.62,118.83,119.46,543345.0,119.08,119.62,118.83,119.46,543345.0
2021-12-09 09:30:00,120.0,121.92,119.49,121.29,292669.0,120.0,121.92,119.49,121.29,292669.0
2021-12-09 10:00:00,121.36,121.51,120.52,120.61,95324.0,121.36,121.51,120.52,120.61,95324.0
2021-12-09 10:30:00,120.59,120.7,119.85,120.66,144446.0,120.59,120.7,119.85,120.66,144446.0
2021-12-09 11:00:00,120.6,120.74,120.31,120.74,96642.0,120.6,120.74,120.31,120.74,96642.0
2021-12-09 11:30:00,120.75,120.83,120.34,120.7,78444.0,120.75,120.83,120.34,120.7,78444.0
2021-12-09 12:00:00,120.71,121.07,120.5,120.61,107804.0,120.71,121.07,120.5,120.61,107804.0
2021-12-09 12:30:00,120.65,120.88,120.45,120.72,38485.0,120.65,120.88,120.45,120.72,38485.0
2021-12-09 13:00:00,120.66,120.72,120.4,120.66,53077.0,120.66,120.72,120.4,120.66,53077.0
2021-12-09 13:30:00,120.71,121.2,120.68,121.18,63389.0,120.71,121.2,120.68,121.18,63389.0
2021-12-09 14:00:00,121.19,121.59,121.14,121.4,92961.0,121.19,121.59,121.14,121.4,92961.0
2021-12-09 14:30:00,121.37,121.37,120.61,120.83,62384.0,121.37,121.37,120.61,120.83,62384.0
2021-12-09 15:00:00,120.84,121.1,120.31,120.42,188849.0,120.84,121.1,120.31,120.42,188849.0
2021-12-09 15:30:00,120.41,120.73,120.29,120.32,350402.0,120.41,120.73,120.29,120.32,350402.0
2021-12-10 09:30:00,121.49,122.09,120.91,121.46,187869.0,121.49,122.09,120.91,121.46,187869.0
2021-12-10 10:00:00,121.52,122.21,121.52,122.09,82527.0,121.52,122.21,121.52,122.09,82527.0
2021-12-10 10:30:00,122.07,122.18,121.54,121.8,55586.0,122.07,122.18,121.54,121.8,55586.0
2021-12-10 11:00:00,121.8,122.34,121.76,122.06,81108.0,121.8,122.34,121.76,122.06,81108.0
2021-12-10 11:30:00,122.07,122.07,120.55,120.8,151492.0,122.07,122.07,120.55,120.8,151492.0
2021-12-10 12:00:00,120.8,121.44,120.72,121.24,62758.0,120.8,121.44,120.72,121.24,62758.0
2021-12-10 12:30:00,121.29,121.55,121.16,121.34,77031.0,121.29,121.55,121.16,121.34,77031.0
2021-12-10 13:00:00,121.34,121.49,121.24,121.29,79850.0,121.34,121.49,121.24,121.29,79850.0
2021-12-10 13:30:00,121.33,121.67,121.27,121.3,57511.0,121.33,121.67,121.27,121.3,57511.0
2021-12-10 14:00:00,121.34,121.73,121.21,121.68,59755.0,121.34,121.73,121.21,121.68,59755.0
2021-12-10 14:30:00,121.68,121.7,121.26,121.41,87598.0,121.68,121.7,121.26,121.41,87598.0
2021-12-10 15:00:00,121.4,121.63,121.27,121.52,72086.0,121.4,121.63,121.27,121.52,72086.0
2021-12-10 15:30:00,121.52,121.99,121.52,121.83,265797.0,121.52,121.99,121.52,121.83,265797.0
2021-12-13 09:30:00,121.83,122.03,120.73,121.33,128275.0,121.83,122.03,120.73,121.33,128275.0
2021-12-13 10:00:00,121.27,121.61,121.02,121.15,60008.0,121.27,121.61,121.02,121.15,60008.0
2021-12-13 10:30:00,121.07,121.38,120.78,121.29,57096.0,121.07,121.38,120.78,121.29,57096.0
2021-12-13 11:00:00,121.28,121.66,120.92,121.57,76104.0,121.28,121.66,120.92,121.57,76104.0
2021-12-13 11:30:00,121.55,121.79,121.12,121.28,52069.0,121.55,121.79,121.12,121.28,52069.0
2021-12-13 12:00:00,121.22,121.23,120.43,120.55,62823.0,121.22,121.23,120.43,120.55,62823.0
2021-12-13 12:30:00,120.54,120.83,120.27,120.4,38879.0,120.54,120.83,120.27,120.4,38879.0
2021-12-13 13:00:00,120.37,120.69,120.34,120.36,44859.0,120.37,120.69,120.34,120.36,44859.0
2021-12-13 13:30:00,120.41,120.87,120.37,120.82,30445.0,120.41,120.87,120.37,120.82,30445.0
2021-12-13 14:00:00,120.81,120.96,120.67,120.84,54882.0,120.81,120.96,120.67,120.84,54882.0
2021-12-13 14:30:00,120.86,120.95,120.53,120.63,33453.0,120.86,120.95,120.53,120.63,33453.0
2021-12-13 15:00:00,120.64,120.87,120.61,120.63,50984.0,120.64,120.87,120.61,120.63,50984.0
2021-12-13 15:30:00,120.64,121.38,120.62,120.78,275545.0,120.64,121.38,120.62,120.78,275545.0
2021-12-14 09:30:00,119.49,119.49,117.87,118.36,170140.0,119.49,119.49,117.87,118.36,170140.0
2021-12-14 10:00:00,118.25,118.37,116.63,116.88,150260.0,118.25,118.37,116.63,116.88,150260.0
2021-12-14 10:30:00,116.92,116.92,116.02,116.3,104503.0,116.92,116.92,116.02,116.3,104503.0
2021-12-14 11:00:00,116.27,117.46,116.23,117.38,106309.0,116.27,117.46,116.23,117.38,106309.0
2021-12-14 11:30:00,117.35,117.45,116.98,117.14,76148.0,117.35,117.45,116.98,117.14,76148.0
2021-12-14 12:00:00,117.14,117.24,116.64,116.81,48688.0,117.14,117.24,116.64,116.81,48688.0
2021-12-14 12:30:00,116.79,116.79,116.41,116.66,33673.0,116.79,116.79,116.41,116.66,33673.0
2021-12-14 13:00:00,116.64,116.92,116.48,116.55,51271.0,116.64,116.92,116.48,116.55,51271.0
2021-12-14 13:30:00,116.54,116.54,115.74,115.77,53628.0,116.54,116.54,115.74,115.77,53628.0
2021-12-14 14:00:00,115.77,116.46,115.77,116.38,59979.0,115.77,116.46,115.77,116.38,59979.0
2021-12-14 14:30:00,116.36,116.86,116.34,116.86,56490.0,116.36,116.86,116.34,116.86,56490.0
2021-12-14 15:00:00,116.93,117.34,116.91,117.15,78693.0,116.93,117.34,116.91,117.15,78693.0
2021-12-14 15:30:00,117.16,117.48,116.44,116.88,374417.0,117.16,117.48,116.44,116.88,374417.0
2021-12-15 09:30:00,118.78,120.39,118.1,118.19,253593.0,118.78,120.39,118.1,118.19,253593.0
2021-12-15 10:00:00,118.09,118.64,117.52,117.67,169823.0,118.09,118.64,117.52,117.67,169823.0
2021-12-15 10:30:00,117.73,118.54,117.73,118.26,81174.0,117.73,118.54,117.73,118.26,81174.0
2021-12-15 11:00:00,118.26,118.37,117.6,117.67,56370.0,118.26,118.37,117.6,117.67,56370.0
2021-12-15 11:30:00,117.7,117.82,117.16,117.43,46747.0,117.7,117.82,117.16,117.43,46747.0
2021-12-15 12:00:00,117.4,117.58,117.08,117.52,38347.0,117.4,117.58,117.08,117.52,38347.0
2021-12-15 12:30:00,117.51,117.8,117.17,117.76,45935.0,117.51,117.8,117.17,117.76,45935.0
2021-12-15 13:00:00,117.73,117.73,117.06,117.38,41089.0,117.73,117.73,117.06,117.38,41089.0
2021-12-15 13:30:00,117.38,117.99,117.36,117.75,48457.0,117.38,117.99,117.36,117.75,48457.0
2021-12-15 14:00:00,117.71,118.58,117.19,118.08,91450.0,117.71,118.58,117.19,118.08,91450.0
2021-12-15 14:30:00,118.09,118.96,117.79,118.36,93801.0,118.09,118.96,117.79,118.36,93801.0
2021-12-15 15:00:00,118.4,120.19,118.4,120.07,149565.0,118.4,120.19,118.4,120.07,149565.0
2021-12-15 15:30:00,120.11,120.21,119.28,119.9,325262.0,120.11,120.21,119.28,119.9,325262.0
2021-12-16 09:30:00,120.63,122.5,120.31,121.8,186121.0,120.63,122.5,120.31,121.8,186121.0
2021-12-16 10:00:00,121.68,122.04,120.95,121.76,128088.0,121.68,122.04,120.95,121.76,128088.0
2021-12-16 10:30:00,121.85,122.28,121.72,122.19,173403.0,121.85,122.28,121.72,122.19,173403.0
2021-12-16 11:00:00,122.19,122.22,121.4,121.52,120734.0,122.19,122.22,121.4,121.52,120734.0
2021-12-16 11:30:00,121.5,121.58,121.03,121.24,140343.0,121.5,121.58,121.03,121.24,140343.0
2021-12-16 12:00:00,121.18,121.31,120.18,120.32,136909.0,121.18,121.31,120.18,120.32,136909.0
2021-12-16 12:30:00,120.33,120.56,120.06,120.2,75363.0,120.33,120.56,120.06,120.2,75363.0
2021-12-16 13:00:00,120.18,120.36,120.01,120.36,42283.0,120.18,120.36,120.01,120.36,42283.0
2021-12-16 13:30:00,120.49,120.6,120.04,120.15,35338.0,120.49,120.6,120.04,120.15,35338.0
2021-12-16 14:00:00,120.22,120.3,119.59,119.76,78973.0,120.22,120.3,119.59,119.76,78973.0
2021-12-16 14:30:00,119.76,119.93,118.88,119.25,82621.0,119.76,119.93,118.88,119.25,82621.0
2021-12-16 15:00:00,119.28,119.64,118.9,119.55,83857.0,119.28,119.64,118.9,119.55,83857.0
2021-12-16 15:30:00,119.55,119.86,119.15,119.56,476482.0,119.55,119.86,119.15,119.56,476482.0
2021-12-17 09:30:00,121.24,123.19,120.99,122.34,743423.0,121.24,123.19,120.99,122.34,743423.0
2021-12-17 10:00:00,122.27,122.45,120.42,121.39,184135.0,122.27,122.45,120.42,121.39,184135.0
2021-12-17 10:30:00,121.36,123.16,121.28,122.9,155269.0,121.36,123.16,121.28,122.9,155269.0
2021-12-17 11:00:00,122.92,123.56,122.83,122.85,189961.0,122.92,123.56,122.83,122.85,189961.0
2021-12-17 11:30:00,122.84,123.05,121.88,122.53,223604.0,122.84,123.05,121.88,122.53,223604.0
2021-12-17 12:00:00,122.52,122.88,122.01,122.71,128885.0,122.52,122.88,122.01,122.71,128885.0
2021-12-17 12:30:00,122.73,122.88,122.21,122.34,218203.0,122.73,122.88,122.21,122.34,218203.0
2021-12-17 13:00:00,122.34,122.83,122.13,122.82,416364.0,122.34,122.83,122.13,122.82,416364.0
2021-12-17 13:30:00,122.79,123.12,122.46,122.81,256815.0,122.79,123.12,122.46,122.81,256815.0
2021-12-17 14:00:00,122.89,123.27,122.38,122.57,359336.0,122.89,123.27,122.38,122.57,359336.0
2021-12-17 14:30:00,122.59,122.71,122.2,122.31,145843.0,122.59,122.71,122.2,122.31,145843.0
2021-12-17 15:00:00,122.34,122.75,122.3,122.48,150093.0,122.34,122.75,122.3,122.48,150093.0
2021-12-17 15:30:00,122.49,122.53,121.65,122.09,476708.0,122.49,122.53,121.65,122.09,476708.0
2021-12-20 09:30:00,120.44,120.96,118.93,120.06,198228.0,120.44,120.96,118.93,120.06,198228.0
2021-12-20 10:00:00,120.04,120.29,117.96,118.26,124018.0,120.04,120.29,117.96,118.26,124018.0
2021-12-20 10:30:00,118.2,118.62,117.92,118.45,121035.0,118.2,118.62,117.92,118.45,121035.0
2021-12-20 11:00:00,118.47,118.63,118.1,118.48,121149.0,118.47,118.63,118.1,118.48,121149.0
2021-12-20 11:30:00,118.48,118.67,117.88,118.63,69319.0,118.48,118.67,117.88,118.63,69319.0
2021-12-20 12:00:00,118.6,118.89,118.13,118.29,45539.0,118.6,118.89,118.13,118.29,45539.0
2021-12-20 12:30:00,118.33,118.69,118.08,118.57,41055.0,118.33,118.69,118.08,118.57,41055.0
2021-12-20 13:00:00,118.52,118.92,118.31,118.92,48269.0,118.52,118.92,118.31,118.92,48269.0
2021-12-20 13:30:00,118.89,119.53,118.78,119.25,55884.0,118.89,119.53,118.78,119.25,55884.0
2021-12-20 14:00:00,119.27,119.52,119.07,119.21,230744.0,119.27,119.52,119.07,119.21,230744.0
2021-12-20 14:30:00,119.22,119.76,118.89,119.39,69196.0,119.22,119.76,118.89,119.39,69196.0
2021-12-20 15:00:00,119.42,119.83,119.38,119.61,70747.0,119.42,119.83,119.38,119.61,70747.0
2021-12-20 15:30:00,119.6,120.19,119.34,119.99,765516.0,119.6,120.19,119.34,119.99,765516.0
2021-12-21 09:30:00,121.07,122.27,121.0,121.23,120427.0,121.07,122.27,121.0,121.23,120427.0
2021-12-21 10:00:00,121.26,122.82,120.87,122.22,96578.0,121.26,122.82,120.87,122.22,96578.0
2021-12-21 10:30:00,122.15,122.65,122.07,122.64,42612.0,122.15,122.65,122.07,122.64,42612.0
2021-12-21 11:00:00,122.61,123.04,122.14,122.43,61673.0,122.61,123.04,122.14,122.43,61673.0
2021-12-21 11:30:00,122.49,123.03,122.26,122.91,35273.0,122.49,123.03,122.26,122.91,35273.0
2021-12-21 12:00:00,123.0,123.29,122.83,123.29,39567.0,123.0,123.29,122.83,123.29,39567.0
2021-12-21 12:30:00,123.25,123.82,123.2,123.82,46554.0,123.25,123.82,123.2,123.82,46554.0
2021-12-21 13:00:00,123.8,123.99,123.6,123.86,50359.0,123.8,123.99,123.6,123.86,50359.0
2021-12-21 13:30:00,123.89,124.36,123.89,124.24,113021.0,123.89,124.36,123.89,124.24,113021.0
2021-12-21 14:00:00,124.25,124.29,123.75,124.08,88450.0,124.25,124.29,123.75,124.08,88450.0
2021-12-21 14:30:00,124.09,124.41,123.88,124.31,97384.0,124.09,124.41,123.88,124.31,97384.0
2021-12-21 15:00:00,124.33,124.53,123.94,124.04,86165.0,124.33,124.53,123.94,124.04,86165.0
2021-12-21 15:30:00,124.02,124.56,123.89,124.42,396199.0,124.02,124.56,123.89,124.42,396199.0
2021-12-22 09:30:00,124.2,125.94,124.2,125.7,150782.0,124.2,125.94,124.2,125.7,150782.0
2021-12-22 10:00:00,125.71,125.99,125.22,125.53,94692.0,125.71,125.99,125.22,125.53,94692.0
2021-12-22 10:30:00,125.43,126.45,125.43,126.01,127837.0,125.43,126.45,125.43,126.01,127837.0
2021-12-22 11:00:00,126.06,126.1,125.32,126.1,86319.0,126.06,126.1,125.32,126.1,86319.0
2021-12-22 11:30:00,126.13,126.56,125.92,126.52,49845.0,126.13,126.56,125.92,126.52,49845.0
2021-12-22 12:00:00,126.52,127.06,126.46,126.95,67980.0,126.52,127.06,126.46,126.95,67980.0
2021-12-22 12:30:00,126.99,127.24,126.99,127.2,94537.0,126.99,127.24,126.99,127.2,94537.0
2021-12-22 13:00:00,127.21,127.32,126.96,127.26,139896.0,127.21,127.32,126.96,127.26,139896.0
2021-12-22 13:30:00,127.21,127.45,127.13,127.32,56362.0,127.21,127.45,127.13,127.32,56362.0
2021-12-22 14:00:00,127.33,127.44,127.22,127.25,39331.0,127.33,127.44,127.22,127.25,39331.0
2021-12-22 14:30:00,127.28,127.42,127.23,127.35,54872.0,127.28,127.42,127.23,127.35,54872.0
2021-12-22 15:00:00,127.36,127.56,127.19,127.24,121684.0,127.36,127.56,127.19,127.24,121684.0
2021-12-22 15:30:00,127.23,128.02,126.97,127.83,233981.0,127.23,128.02,126.97,127.83,233981.0
2021-12-23 09:30:00,128.0,128.79,127.65,128.59,178391.0,128.0,128.79,127.65,128.59,178391.0
2021-12-23 10:00:00,128.59,128.72,127.8,128.51,67645.0,128.59,128.72,127.8,128.51,67645.0
2021-12-23 10:30:00,128.57,129.12,128.16,128.71,104093.0,128.57,129.12,128.16,128.71,104093.0
2021-12-23 11:00:00,128.73,129.02,128.44,128.44,54241.0,128.73,129.02,128.44,128.44,54241.0
2021-12-23 11:30:00,128.48,128.68,128.17,128.56,49102.0,128.48,128.68,128.17,128.56,49102.0
2021-12-23 12:00:00,128.56,128.6,128.17,128.19,30734.0,128.56,128.6,128.17,128.19,30734.0
2021-12-23 12:30:00,128.2,128.39,128.04,128.14,68648.0,128.2,128.39,128.04,128.14,68648.0
2021-12-23 13:00:00,128.13,128.69,128.06,128.54,51411.0,128.13,128.69,128.06,128.54,51411.0
2021-12-23 13:30:00,128.54,128.54,128.19,128.34,34564.0,128.54,128.54,128.19,128.34,34564.0
2021-12-23 14:00:00,128.36,128.58,128.34,128.52,52917.0,128.36,128.58,128.34,128.52,52917.0
2021-12-23 14:30:00,128.55,128.8,128.48,128.67,46935.0,128.55,128.8,128.48,128.67,46935.0
2021-12-23 15:00:00,128.66,128.82,128.43,128.78,52481.0,128.66,128.82,128.43,128.78,52481.0
2021-12-23 15:30:00,128.8,129.04,128.51,128.53,201554.0,128.8,129.04,128.51,128.53,201554.0
2021-12-27 09:30:00,129.07,129.46,128.17,128.81,78464.0,129.07,129.46,128.17,128.81,78464.0
2021-12-27 10:00:00,128.78,129.26,128.68,128.94,47595.0,128.78,129.26,128.68,128.94,47595.0
2021-12-27 10:30:00,128.95,129.02,128.59,128.95,48958.0,128.95,129.02,128.59,128.95,48958.0
2021-12-27 11:00:00,128.92,128.98,128.4,128.74,33435.0,128.92,128.98,128.4,128.74,33435.0
2021-12-27 11:30:00,128.78,129.09,128.69,128.9,36104.0,128.78,129.09,128.69,128.9,36104.0
2021-12-27 12:00:00,128.89,129.51,128.82,129.47,41114.0,128.89,129.51,128.82,129.47,41114.0
2021-12-27 12:30:00,129.47,129.68,129.33,129.64,34111.0,129.47,129.68,129.33,129.64,34111.0
2021-12-27 13:00:00,129.66,129.76,129.49,129.71,31760.0,129.66,129.76,129.49,129.71,31760.0
2021-12-27 13:30:00,129.74,129.9,129.63,129.84,33324.0,129.74,129.9,129.63,129.84,33324.0
2021-12-27 14:00:00,129.83,130.22,129.72,130.2,56733.0,129.83,130.22,129.72,130.2,56733.0
2021-12-27 14:30:00,130.22,130.23,130.07,130.16,38963.0,130.22,130.23,130.07,130.16,38963.0
2021-12-27 15:00:00,130.15,130.4,130.03,130.4,43145.0,130.15,130.4,130.03,130.4,43145.0
2021-12-27 15:30:00,130.41,130.6,130.21,130.57,175911.0,130.41,130.6,130.21,130.57,175911.0
2021-12-28 09:30:00,130.83,130.9,130.04,130.32,78874.0,130.83,130.9,130.04,130.32,78874.0
2021-12-28 10:00:00,130.2,130.43,129.64,129.95,78587.0,130.2,130.43,129.64,129.95,78587.0
2021-12-28 10:30:00,129.89,130.18,129.53,129.73,42085.0,129.89,130.18,129.53,129.73,42085.0
2021-12-28 11:00:00,129.74,129.8,129.35,129.73,51539.0,129.74,129.8,129.35,129.73,51539.0
2021-12-28 11:30:00,129.74,130.01,129.51,129.79,36972.0,129.74,130.01,129.51,129.79,36972.0
2021-12-28 12:00:00,129.76,129.87,129.56,129.72,24373.0,129.76,129.87,129.56,129.72,24373.0
2021-12-28 12:30:00,129.75,130.01,129.58,129.83,45381.0,129.75,130.01,129.58,129.83,45381.0
2021-12-28 13:00:00,129.78,129.9,129.47,129.69,29630.0,129.78,129.9,129.47,129.69,29630.0
2021-12-28 13:30:00,129.72,129.73,129.52,129.68,20410.0,129.72,129.73,129.52,129.68,20410.0
2021-12-28 14:00:00,129.72,129.72,129.37,129.53,27649.0,129.72,129.72,129.37,129.53,27649.0
2021-12-28 14:30:00,129.51,129.61,129.28,129.51,22912.0,129.51,129.61,129.28,129.51,22912.0
2021-12-28 15:00:00,129.52,129.54,129.27,129.3,31957.0,129.52,129.54,129.27,129.3,31957.0
2021-12-28 15:30:00,129.33,129.52,128.98,129.35,183755.0,129.33,129.52,128.98,129.35,183755.0
2021-12-29 09:30:00,129.67,131.19,129.6,130.81,95100.0,129.67,131.19,129.6,130.81,95100.0
2021-12-29 10:00:00,130.68,130.86,130.13,130.26,49805.0,130.68,130.86,130.13,130.26,49805.0
2021-12-29 10:30:00,130.38,130.69,130.22,130.22,21357.0,130.38,130.69,130.22,130.22,21357.0
2021-12-29 11:00:00,130.18,130.69,130.16,130.26,100617.0,130.18,130.69,130.16,130.26,100617.0
2021-12-29 11:30:00,130.26,130.52,130.17,130.47,17471.0,130.26,130.52,130.17,130.47,17471.0
2021-12-29 12:00:00,130.4,130.4,130.2,130.21,21068.0,130.4,130.4,130.2,130.21,21068.0
2021-12-29 12:30:00,130.18,130.25,129.94,130.21,31959.0,130.18,130.25,129.94,130.21,31959.0
2021-12-29 13:00:00,130.22,130.37,130.15,130.22,25828.0,130.22,130.37,130.15,130.22,25828.0
2021-12-29 13:30:00,130.27,130.45,130.24,130.39,19218.0,130.27,130.45,130.24,130.39,19218.0
2021-12-29 14:00:00,130.35,130.5,130.27,130.39,21190.0,130.35,130.5,130.27,130.39,21190.0
2021-12-29 14:30:00,130.39,130.6,130.36,130.6,25620.0,130.39,130.6,130.36,130.6,25620.0
2021-12-29 15:00:00,130.59,130.77,130.49,130.72,40840.0,130.59,130.77,130.49,130.72,40840.0
2021-12-29 15:30:00,130.78,131.08,130.59,130.61,169883.0,130.78,131.08,130.59,130.61,169883.0
2021-12-30 09:30:00,130.82,131.73,130.39,131.01,52773.0,130.82,131.73,130.39,131.01,52773.0
2021-12-30 10:00:00,130.97,131.26,130.5,131.05,63597.0,130.97,131.26,130.5,131.05,63597.0
2021-12-30 10:30:00,131.05,131.58,131.05,131.38,33381.0,131.05,131.58,131.05,131.38,33381.0
2021-12-30 11:00:00,131.38,131.59,131.23,131.52,26533.0,131.38,131.59,131.23,131.52,26533.0
2021-12-30 11:30:00,131.47,131.64,131.32,131.57,46864.0,131.47,131.64,131.32,131.57,46864.0
2021-12-30 12:00:00,131.53,131.57,131.01,131.22,24710.0,131.53,131.57,131.01,131.22,24710.0
2021-12-30 12:30:00,131.31,131.58,131.22,131.53,26462.0,131.31,131.58,131.22,131.53,26462.0
2021-12-30 13:00:00,131.54,131.57,131.42,131.51,22004.0,131.54,131.57,131.42,131.51,22004.0
2021-12-30 13:30:00,131.54,131.63,131.35,131.49,26814.0,131.54,131.63,131.35,131.49,26814.0
2021-12-30 14:00:00,131.45,131.57,131.21,131.55,33362.0,131.45,131.57,131.21,131.55,33362.0
2021-12-30 14:30:00,131.52,131.67,131.46,131.54,26281.0,131.52,131.67,131.46,131.54,26281.0
2021-12-30 15:00:00,131.52,131.53,131.2,131.4,59312.0,131.52,131.53,131.2,131.4,59312.0
2021-12-30 15:30:00,131.37,131.41,130.45,130.66,201989.0,131.37,131.41,130.45,130.66,201989.0
2021-12-31 09:30:00,130.31,130.94,130.08,130.13,58265.0,130.31,130.94,130.08,130.13,58265.0
2021-12-31 10:00:00,130.24,130.77,129.81,130.62,41477.0,130.24,130.77,129.81,130.62,41477.0
2021-12-31 10:30:00,130.62,130.64,130.22,130.5,24455.0,130.62,130.64,130.22,130.5,24455.0
2021-12-31 11:00:00,130.55,130.87,130.52,130.7,26722.0,130.55,130.87,130.52,130.7,26722.0
2021-12-31 11:30:00,130.7,130.72,130.41,130.6,27539.0,130.7,130.72,130.41,130.6,27539.0
2021-12-31 12:00:00,130.58,130.71,130.3,130.35,26722.0,130.58,130.71,130.3,130.35,26722.0
2021-12-31 12:30:00,130.35,130.49,130.23,130.43,25729.0,130.35,130.49,130.23,130.43,25729.0
2021-12-31 13:00:00,130.42,130.53,130.24,130.33,15776.0,130.42,130.53,130.24,130.33,15776.0
2021-12-31 13:30:00,130.29,130.45,130.14,130.42,22516.0,130.29,130.45,130.14,130.42,22516.0
2021-12-31 14:00:00,130.41,130.47,130.17,130.36,23032.0,130.41,130.47,130.17,130.36,23032.0
2021-12-31 14:30:00,130.38,130.49,130.03,130.22,32574.0,130.38,130.49,130.03,130.22,32574.0
2021-12-31 15:00:00,130.23,130.38,130.02,130.1,45557.0,130.23,130.38,130.02,130.1,45557.0
2021-12-31 15:30:00,130.13,130.17,129.27,129.55,163487.0,130.13,130.17,129.27,129.55,163487.0
2022-01-03 09:30:00,129.07,129.52,126.43,126.75,160973.0,129.07,129.52,126.43,126.75,160973.0
2022-01-03 10:00:00,126.76,127.8,126.61,127.7,82136.0,126.76,127.8,126.61,127.7,82136.0
2022-01-03 10:30:00,127.7,127.7,127.05,127.43,60820.0,127.7,127.7,127.05,127.43,60820.0
2022-01-03 11:00:00,127.49,127.91,127.05,127.27,77094.0,127.49,127.91,127.05,127.27,77094.0
2022-01-03 11:30:00,127.25,127.36,126.81,126.94,46009.0,127.25,127.36,126.81,126.94,46009.0
2022-01-03 12:00:00,126.97,127.81,126.65,127.81,36194.0,126.97,127.81,126.65,127.81,36194.0
2022-01-03 12:30:00,127.74,127.74,127.23,127.23,31385.0,127.74,127.74,127.23,127.23,31385.0
2022-01-03 13:00:00,127.27,127.48,127.08,127.33,41197.0,127.27,127.48,127.08,127.33,41197.0
2022-01-03 13:30:00,127.34,127.89,127.3,127.83,33057.0,127.34,127.89,127.3,127.83,33057.0
2022-01-03 14:00:00,127.86,128.21,127.86,128.06,36750.0,127.86,128.21,127.86,128.06,36750.0
2022-01-03 14:30:00,128.02,128.18,127.8,128.09,34694.0,128.02,128.18,127.8,128.09,34694.0
2022-01-03 15:00:00,128.11,128.37,127.9,128.22,39300.0,128.11,128.37,127.9,128.22,39300.0
2022-01-03 15:30:00,128.26,128.41,128.06,128.34,270703.0,128.26,128.41,128.06,128.34,270703.0
2022-01-04 09:30:00,128.37,129.53,128.15,128.45,130733.0,128.37,129.53,128.15,128.45,130733.0
2022-01-04 10:00:00,128.18,128.97,127.39,127.76,56371.0,128.18,128.97,127.39,127.76,56371.0
2022-01-04 10:30:00,127.7,128.02,127.48,127.74,103635.0,127.7,128.02,127.48,127.74,103635.0
2022-01-04 11:00:00,127.74,128.46,127.65,128.46,78149.0,127.74,128.46,127.65,128.46,78149.0
2022-01-04 11:30:00,128.51,128.96,128.46,128.66,49101.0,128.51,128.96,128.46,128.66,49101.0
2022-01-04 12:00:00,128.62,128.84,128.13,128.19,50043.0,128.62,128.84,128.13,128.19,50043.0
2022-01-04 12:30:00,128.15,128.22,127.5,127.62,43583.0,128.15,128.22,127.5,127.62,43583.0
2022-01-04 13:00:00,127.6,127.78,127.21,127.36,39953.0,127.6,127.78,127.21,127.36,39953.0
2022-01-04 13:30:00,127.34,127.42,126.94,127.15,52012.0,127.34,127.42,126.94,127.15,52012.0
2022-01-04 14:00:00,127.2,127.57,127.07,127.46,49610.0,127.2,127.57,127.07,127.46,49610.0
2022-01-04 14:30:00,127.45,127.94,127.44,127.7,69918.0,127.45,127.94,127.44,127.7,69918.0
2022-01-04 15:00:00,127.72,128.19,127.72,128.16,72415.0,127.72,128.19,127.72,128.16,72415.0
2022-01-04 15:30:00,128.18,128.6,127.82,127.88,253326.0,128.18,128.6,127.82,127.88,253326.0
2022-01-05 09:30:00,127.55,128.36,126.68,127.75,117434.0,127.55,128.36,126.68,127.75,117434.0
2022-01-05 10:00:00,127.74,127.78,126.25,126.81,68349.0,127.74,127.78,126.25,126.81,68349.0
2022-01-05 10:30:00,126.73,126.93,126.15,126.87,63000.0,126.73,126.93,126.15,126.87,63000.0
2022-01-05 11:00:00,126.86,126.94,126.23,126.45,53510.0,126.86,126.94,126.23,126.45,53510.0
2022-01-05 11:30:00,126.45,126.48,126.04,126.3,48848.0,126.45,126.48,126.04,126.3,48848.0
2022-01-05 12:00:00,126.29,126.32,125.88,125.96,34404.0,126.29,126.32,125.88,125.96,34404.0
2022-01-05 12:30:00,125.96,126.19,125.75,125.85,71156.0,125.96,126.19,125.75,125.85,71156.0
2022-01-05 13:00:00,125.82,126.82,125.68,126.74,92785.0,125.82,126.82,125.68,126.74,92785.0
2022-01-05 13:30:00,126.74,126.92,126.27,126.63,81571.0,126.74,126.92,126.27,126.63,81571.0
2022-01-05 14:00:00,126.64,127.0,125.92,125.98,85378.0,126.64,127.0,125.92,125.98,85378.0
2022-01-05 14:30:00,125.92,126.05,124.77,125.0,91354.0,125.92,126.05,124.77,125.0,91354.0
2022-01-05 15:00:00,125.01,125.1,124.61,124.74,118411.0,125.01,125.1,124.61,124.74,118411.0
2022-01-05 15:30:00,124.72,125.05,123.93,123.97,286598.0,124.72,125.05,123.93,123.97,286598.0
2022-01-06 09:30:00,124.49,124.6,123.2,123.25,144650.0,124.49,124.6,123.2,123.25,144650.0
2022-01-06 10:00:00,123.37,123.96,122.97,123.73,91055.0,123.37,123.96,122.97,123.73,91055.0
2022-01-06 10:30:00,123.78,124.7,123.6,124.39,96824.0,123.78,124.7,123.6,124.39,96824.0
2022-01-06 11:00:00,124.41,125.4,124.4,124.78,79748.0,124.41,125.4,124.4,124.78,79748.0
2022-01-06 11:30:00,124.77,124.93,124.35,124.78,44815.0,124.77,124.93,124.35,124.78,44815.0
2022-01-06 12:00:00,124.73,124.86,124.41,124.61,45047.0,124.73,124.86,124.41,124.61,45047.0
2022-01-06 12:30:00,124.61,124.9,124.18,124.18,32493.0,124.61,124.9,124.18,124.18,32493.0
2022-01-06 13:00:00,124.19,124.25,123.72,123.77,44305.0,124.19,124.25,123.72,123.77,44305.0
2022-01-06 13:30:00,123.79,124.0,123.75,123.91,51337.0,123.79,124.0,123.75,123.91,51337.0
2022-01-06 14:00:00,123.93,124.14,123.36,123.42,93084.0,123.93,124.14,123.36,123.42,93084.0
2022-01-06 14:30:00,123.41,123.87,123.37,123.77,67312.0,123.41,123.87,123.37,123.77,67312.0
2022-01-06 15:00:00,123.8,123.92,123.31,123.81,105351.0,123.8,123.92,123.31,123.81,105351.0
2022-01-06 15:30:00,123.8,123.88,122.99,123.25,313738.0,123.8,123.88,122.99,123.25,313738.0
2022-01-07 09:30:00,122.16,123.61,121.72,123.55,134631.0,122.16,123.61,121.72,123.55,134631.0
2022-01-07 10:00:00,123.55,123.81,122.31,122.77,163171.0,123.55,123.81,122.31,122.77,163171.0
2022-01-07 10:30:00,122.76,123.04,121.7,121.75,112206.0,122.76,123.04,121.7,121.75,112206.0
2022-01-07 11:00:00,121.66,121.98,121.02,121.94,202164.0,121.66,121.98,121.02,121.94,202164.0
2022-01-07 11:30:00,121.92,122.75,121.85,122.51,50738.0,121.92,122.75,121.85,122.51,50738.0
2022-01-07 12:00:00,122.53,122.6,122.04,122.54,48471.0,122.53,122.6,122.04,122.54,48471.0
2022-01-07 12:30:00,122.52,122.79,122.47,122.79,43813.0,122.52,122.79,122.47,122.79,43813.0
2022-01-07 13:00:00,122.8,122.98,122.49,122.52,38387.0,122.8,122.98,122.49,122.52,38387.0
2022-01-07 13:30:00,122.5,122.51,121.82,122.11,62397.0,122.5,122.51,121.82,122.11,62397.0
2022-01-07 14:00:00,122.14,122.52,122.1,122.28,61131.0,122.14,122.52,122.1,122.28,61131.0
2022-01-07 14:30:00,122.25,122.85,122.12,122.8,45745.0,122.25,122.85,122.12,122.8,45745.0
2022-01-07 15:00:00,122.82,122.98,122.55,122.73,73311.0,122.82,122.98,122.55,122.73,73311.0
2022-01-07 15:30:00,122.71,122.9,122.28,122.33,279258.0,122.71,122.9,122.28,122.33,279258.0
2022-01-10 09:30:00,120.53,121.22,119.56,119.69,99803.0,120.53,121.22,119.56,119.69,99803.0
2022-01-10 10:00:00,119.62,120.02,118.85,119.23,119165.0,119.62,120.02,118.85,119.23,119165.0
2022-01-10 10:30:00,119.18,119.55,118.56,119.08,121557.0,119.18,119.55,118.56,119.08,121557.0
2022-01-10 11:00:00,119.06,119.7,118.92,119.59,107958.0,119.06,119.7,118.92,119.59,107958.0
2022-01-10 11:30:00,119.56,119.91,119.07,119.13,107851.0,119.56,119.91,119.07,119.13,107851.0
2022-01-10 12:00:00,119.08,119.1,117.93,118.01,120741.0,119.08,119.1,117.93,118.01,120741.0
2022-01-10 12:30:00,118.01,118.31,117.72,118.04,151988.0,118.01,118.31,117.72,118.04,151988.0
2022-01-10 13:00:00,118.06,118.99,117.99,118.92,76433.0,118.06,118.99,117.99,118.92,76433.0
2022-01-10 13:30:00,118.91,119.24,118.65,119.23,100190.0,118.91,119.24,118.65,119.23,100190.0
2022-01-10 14:00:00,119.26,119.91,119.15,119.8,121417.0,119.26,119.91,119.15,119.8,121417.0
2022-01-10 14:30:00,119.75,120.11,119.35,119.59,59401.0,119.75,120.11,119.35,119.59,59401.0
2022-01-10 15:00:00,119.61,119.81,119.37,119.55,82410.0,119.61,119.81,119.37,119.55,82410.0
2022-01-10 15:30:00,119.53,120.3,119.46,120.15,441815.0,119.53,120.3,119.46,120.15,441815.0
2022-01-11 09:30:00,120.6,121.09,118.79,119.02,173121.0,120.6,121.09,118.79,119.02,173121.0
2022-01-11 10:00:00,119.03,119.63,118.74,119.2,97706.0,119.03,119.63,118.74,119.2,97706.0
2022-01-11 10:30:00,119.27,119.86,118.54,118.94,80622.0,119.27,119.86,118.54,118.94,80622.0
2022-01-11 11:00:00,118.87,119.85,118.81,119.84,163202.0,118.87,119.85,118.81,119.84,163202.0
2022-01-11 11:30:00,119.83,120.54,119.78,120.22,120561.0,119.83,120.54,119.78,120.22,120561.0
2022-01-11 12:00:00,120.25,120.26,119.96,120.05,77333.0,120.25,120.26,119.96,120.05,77333.0
2022-01-11 12:30:00,120.02,120.34,119.82,120.34,40032.0,120.02,120.34,119.82,120.34,40032.0
2022-01-11 13:00:00,120.34,120.86,120.14,120.69,55760.0,120.34,120.86,120.14,120.69,55760.0
2022-01-11 13:30:00,120.71,121.11,120.57,121.07,52962.0,120.71,121.11,120.57,121.07,52962.0
2022-01-11 14:00:00,121.06,121.35,120.96,121.27,90416.0,121.06,121.35,120.96,121.27,90416.0
2022-01-11 14:30:00,121.26,122.15,121.04,122.02,163274.0,121.26,122.15,121.04,122.02,163274.0
2022-01-11 15:00:00,122.04,122.19,121.61,121.62,80027.0,122.04,122.19,121.61,121.62,80027.0
2022-01-11 15:30:00,121.61,121.97,121.52,121.97,307863.0,121.61,121.97,121.52,121.97,307863.0
2022-01-12 09:30:00,121.19,122.71,121.19,122.71,247943.0,121.19,122.71,121.19,122.71,247943.0
2022-01-12 10:00:00,122.8,123.38,122.51,123.35,111676.0,122.8,123.38,122.51,123.35,111676.0
2022-01-12 10:30:00,123.37,123.77,123.04,123.53,97694.0,123.37,123.77,123.04,123.53,97694.0
2022-01-12 11:00:00,123.56,123.7,122.71,122.81,53707.0,123.56,123.7,122.71,122.81,53707.0
2022-01-12 11:30:00,122.79,123.03,122.58,122.68,63521.0,122.79,123.03,122.58,122.68,63521.0
2022-01-12 12:00:00,122.64,122.79,122.3,122.66,34458.0,122.64,122.79,122.3,122.66,34458.0
2022-01-12 12:30:00,122.64,123.0,122.63,123.0,29989.0,122.64,123.0,122.63,123.0,29989.0
2022-01-12 13:00:00,122.97,123.25,122.14,122.17,50152.0,122.97,123.25,122.14,122.17,50152.0
2022-01-12 13:30:00,122.14,122.47,122.14,122.42,30690.0,122.14,122.47,122.14,122.42,30690.0
2022-01-12 14:00:00,122.39,122.73,122.17,122.71,40933.0,122.39,122.73,122.17,122.71,40933.0
2022-01-12 14:30:00,122.7,122.74,122.36,122.71,40514.0,122.7,122.74,122.36,122.71,40514.0
2022-01-12 15:00:00,122.71,122.74,122.41,122.63,49190.0,122.71,122.74,122.41,122.63,49190.0
2022-01-12 15:30:00,122.6,122.63,122.16,122.29,250535.0,122.6,122.63,122.16,122.29,250535.0
2022-01-13 09:30:00,122.57,122.87,121.16,121.42,113699.0,122.57,122.87,121.16,121.42,113699.0
2022-01-13 10:00:00,121.57,121.61,120.84,120.91,97769.0,121.57,121.61,120.84,120.91,97769.0
2022-01-13 10:30:00,120.88,121.27,120.54,121.16,102080.0,120.88,121.27,120.54,121.16,102080.0
2022-01-13 11:00:00,121.1,122.09,121.06,122.09,58880.0,121.1,122.09,121.06,122.09,58880.0
2022-01-13 11:30:00,122.14,122.9,121.99,122.87,73489.0,122.14,122.9,121.99,122.87,73489.0
2022-01-13 12:00:00,122.88,122.88,121.88,121.93,48605.0,122.88,122.88,121.88,121.93,48605.0
2022-01-13 12:30:00,121.89,122.3,121.6,121.7,35041.0,121.89,122.3,121.6,121.7,35041.0
2022-01-13 13:00:00,121.71,122.14,121.62,121.99,28478.0,121.71,122.14,121.62,121.99,28478.0
2022-01-13 13:30:00,121.97,122.17,121.57,122.17,54155.0,121.97,122.17,121.57,122.17,54155.0
2022-01-13 14:00:00,122.12,122.3,121.86,121.86,54523.0,122.12,122.3,121.86,121.86,54523.0
2022-01-13 14:30:00,121.8,121.99,121.62,121.96,38468.0,121.8,121.99,121.62,121.96,38468.0
2022-01-13 15:00:00,121.95,121.95,120.9,121.17,98460.0,121.95,121.95,120.9,121.17,98460.0
2022-01-13 15:30:00,121.18,121.29,120.05,120.52,195431.0,121.18,121.29,120.05,120.52,195431.0
2022-01-14 09:30:00,119.44,120.13,118.96,120.09,132370.0,119.44,120.13,118.96,120.09,132370.0
2022-01-14 10:00:00,120.13,120.21,118.4,118.56,119016.0,120.13,120.21,118.4,118.56,119016.0
2022-01-14 10:30:00,118.55,118.72,117.8,117.96,70089.0,118.55,118.72,117.8,117.96,70089.0
2022-01-14 11:00:00,117.96,118.12,117.04,117.17,79503.0,117.96,118.12,117.04,117.17,79503.0
2022-01-14 11:30:00,117.18,117.8,117.07,117.53,54884.0,117.18,117.8,117.07,117.53,54884.0
2022-01-14 12:00:00,117.52,117.66,117.14,117.43,66341.0,117.52,117.66,117.14,117.43,66341.0
2022-01-14 12:30:00,117.38,117.46,117.07,117.1,41874.0,117.38,117.46,117.07,117.1,41874.0
2022-01-14 13:00:00,117.08,117.25,116.71,116.72,56742.0,117.08,117.25,116.71,116.72,56742.0
2022-01-14 13:30:00,116.72,117.72,116.7,117.56,77168.0,116.72,117.72,116.7,117.56,77168.0
2022-01-14 14:00:00,117.54,117.74,117.33,117.38,56617.0,117.54,117.74,117.33,117.38,56617.0
2022-01-14 14:30:00,117.37,118.06,117.36,117.82,72615.0,117.37,118.06,117.36,117.82,72615.0
2022-01-14 15:00:00,117.8,118.38,117.73,118.2,82522.0,117.8,118.38,117.73,118.2,82522.0
2022-01-14 15:30:00,118.22,118.55,118.0,118.28,337452.0,118.22,118.55,118.0,118.28,337452.0
2022-01-18 09:30:00,114.88,115.9,114.17,114.61,197795.0,114.88,115.9,114.17,114.61,197795.0
2022-01-18 10:00:00,114.64,116.51,114.32,116.48,128097.0,114.64,116.51,114.32,116.48,128097.0
2022-01-18 10:30:00,116.52,116.52,115.35,115.36,75383.0,116.52,116.52,115.35,115.36,75383.0
2022-01-18 11:00:00,115.35,115.67,115.15,115.33,49348.0,115.35,115.67,115.15,115.33,49348.0
2022-01-18 11:30:00,115.3,115.99,115.11,115.76,89091.0,115.3,115.99,115.11,115.76,89091.0
2022-01-18 12:00:00,115.72,115.93,115.36,115.43,68362.0,115.72,115.93,115.36,115.43,68362.0
2022-01-18 12:30:00,115.44,115.68,115.2,115.21,95273.0,115.44,115.68,115.2,115.21,95273.0
2022-01-18 13:00:00,115.17,115.71,114.97,115.55,71621.0,115.17,115.71,114.97,115.55,71621.0
2022-01-18 13:30:00,115.55,116.0,115.33,115.92,49846.0,115.55,116.0,115.33,115.92,49846.0
2022-01-18 14:00:00,115.95,116.16,115.58,115.58,51219.0,115.95,116.16,115.58,115.58,51219.0
2022-01-18 14:30:00,115.53,116.46,115.53,116.17,73657.0,115.53,116.46,115.53,116.17,73657.0
2022-01-18 15:00:00,116.14,116.3,115.75,116.02,116672.0,116.14,116.3,115.75,116.02,116672.0
2022-01-18 15:30:00,116.0,116.02,115.41,115.82,446908.0,116.0,116.02,115.41,115.82,446908.0
2022-01-19 09:30:00,116.25,118.0,116.24,117.77,185357.0,116.25,118.0,116.24,117.77,185357.0
2022-01-19 10:00:00,117.8,118.15,116.83,116.92,109211.0,117.8,118.15,116.83,116.92,109211.0
2022-01-19 10:30:00,116.93,117.65,116.92,117.37,77774.0,116.93,117.65,116.92,117.37,77774.0
2022-01-19 11:00:00,117.37,117.49,116.86,117.38,64304.0,117.37,117.49,116.86,117.38,64304.0
2022-01-19 11:30:00,117.52,117.71,117.1,117.51,77096.0,117.52,117.71,117.1,117.51,77096.0
2022-01-19 12:00:00,117.5,117.83,117.32,117.65,124021.0,117.5,117.83,117.32,117.65,124021.0
2022-01-19 12:30:00,117.61,117.95,117.41,117.89,50511.0,117.61,117.95,117.41,117.89,50511.0
2022-01-19 13:00:00,117.89,117.89,117.32,117.45,85396.0,117.89,117.89,117.32,117.45,85396.0
2022-01-19 13:30:00,117.42,117.52,117.0,117.2,38270.0,117.42,117.52,117.0,117.2,38270.0
2022-01-19 14:00:00,117.16,117.22,116.68,116.76,71735.0,117.16,117.22,116.68,116.76,71735.0
2022-01-19 14:30:00,116.79,117.16,116.72,117.08,60099.0,116.79,117.16,116.72,117.08,60099.0
2022-01-19 15:00:00,117.06,117.07,116.44,116.52,89165.0,117.06,117.07,116.44,116.52,89165.0
2022-01-19 15:30:00,116.48,116.6,115.96,116.18,291665.0,116.48,116.6,115.96,116.18,291665.0
2022-01-20 09:30:00,117.2,119.12,116.72,118.87,96980.0,117.2,119.12,116.72,118.87,96980.0
2022-01-20 10:00:00,118.88,119.12,118.45,119.02,84742.0,118.88,119.12,118.45,119.02,84742.0
2022-01-20 10:30:00,118.98,119.43,118.71,119.28,94380.0,118.98,119.43,118.71,119.28,94380.0
2022-01-20 11:00:00,119.32,119.56,119.0,119.46,96555.0,119.32,119.56,119.0,119.46,96555.0
2022-01-20 11:30:00,119.44,119.49,118.85,119.39,58166.0,119.44,119.49,118.85,119.39,58166.0
2022-01-20 12:00:00,119.37,119.5,118.7,118.97,50987.0,119.37,119.5,118.7,118.97,50987.0
2022-01-20 12:30:00,118.97,119.29,118.64,118.84,43486.0,118.97,119.29,118.64,118.84,43486.0
2022-01-20 13:00:00,118.86,118.95,118.29,118.44,46558.0,118.86,118.95,118.29,118.44,46558.0
2022-01-20 13:30:00,118.44,118.61,118.09,118.11,45970.0,118.44,118.61,118.09,118.11,45970.0
2022-01-20 14:00:00,118.19,118.55,117.82,117.92,42065.0,118.19,118.55,117.82,117.92,42065.0
2022-01-20 14:30:00,117.88,118.05,117.54,117.86,45396.0,117.88,118.05,117.54,117.86,45396.0
2022-01-20 15:00:00,117.88,117.97,116.94,117.04,66543.0,117.88,117.97,116.94,117.04,66543.0
2022-01-20 15:30:00,117.03,117.07,115.34,115.57,252487.0,117.03,117.07,115.34,115.57,252487.0
2022-01-21 09:30:00,115.52,115.55,112.8,113.15,281636.0,115.52,115.55,112.8,113.15,281636.0
2022-01-21 10:00:00,113.22,113.57,112.34,113.31,192548.0,113.22,113.57,112.34,113.31,192548.0
2022-01-21 10:30:00,113.29,114.48,112.83,113.96,141436.0,113.29,114.48,112.83,113.96,141436.0
2022-01-21 11:00:00,114.0,114.47,113.59,114.24,76415.0,114.0,114.47,113.59,114.24,76415.0
2022-01-21 11:30:00,114.16,114.24,113.17,113.62,53387.0,114.16,114.24,113.17,113.62,53387.0
2022-01-21 12:00:00,113.56,113.93,112.94,113.07,80345.0,113.56,113.93,112.94,113.07,80345.0
2022-01-21 12:30:00,113.07,113.28,112.42,112.76,290848.0,113.07,113.28,112.42,112.76,290848.0
2022-01-21 13:00:00,112.77,113.24,112.23,112.37,159086.0,112.77,113.24,112.23,112.37,159086.0
2022-01-21 13:30:00,112.33,113.58,112.28,113.11,332952.0,112.33,113.58,112.28,113.11,332952.0
2022-01-21 14:00:00,113.17,113.57,112.83,112.98,33771.0,113.17,113.57,112.83,112.98,33771.0
2022-01-21 14:30:00,112.9,113.46,112.73,112.75,33943.0,112.9,113.46,112.73,112.75,33943.0
2022-01-21 15:00:00,112.7,113.05,112.44,112.61,73481.0,112.7,113.05,112.44,112.61,73481.0
2022-01-21 15:30:00,112.67,113.57,112.58,112.59,246782.0,112.67,113.57,112.58,112.59,246782.0
2022-01-24 09:30:00,110.3,110.54,106.87,107.3,356830.0,110.3,110.54,106.87,107.3,356830.0
2022-01-24 10:00:00,107.28,108.25,106.86,107.47,308018.0,107.28,108.25,106.86,107.47,308018.0
2022-01-24 10:30:00,107.39,108.7,107.04,107.18,298377.0,107.39,108.7,107.04,107.18,298377.0
2022-01-24 11:00:00,107.2,107.38,106.12,106.31,212574.0,107.2,107.38,106.12,106.31,212574.0
2022-01-24 11:30:00,106.13,106.69,105.2,106.54,240197.0,106.13,106.69,105.2,106.54,240197.0
2022-01-24 12:00:00,106.56,106.73,105.23,105.79,137182.0,106.56,106.73,105.23,105.79,137182.0
2022-01-24 12:30:00,105.8,106.7,105.14,106.48,137852.0,105.8,106.7,105.14,106.48,137852.0
2022-01-24 13:00:00,106.52,107.72,106.17,106.76,120284.0,106.52,107.72,106.17,106.76,120284.0
2022-01-24 13:30:00,106.77,108.56,106.73,108.56,163760.0,106.77,108.56,106.73,108.56,163760.0
2022-01-24 14:00:00,108.56,108.89,107.98,107.99,189385.0,108.56,108.89,107.98,107.99,189385.0
2022-01-24 14:30:00,107.98,108.45,107.19,107.98,204428.0,107.98,108.45,107.19,107.98,204428.0
2022-01-24 15:00:00,107.96,109.09,107.85,108.73,173964.0,107.96,109.09,107.85,108.73,173964.0
2022-01-24 15:30:00,108.7,110.75,108.5,110.6,522307.0,108.7,110.75,108.5,110.6,522307.0
2022-01-25 09:30:00,107.94,108.71,106.53,107.45,341752.0,107.94,108.71,106.53,107.45,341752.0
2022-01-25 10:00:00,107.37,108.71,106.93,108.63,163277.0,107.37,108.71,106.93,108.63,163277.0
2022-01-25 10:30:00,108.53,109.37,107.94,108.36,136915.0,108.53,109.37,107.94,108.36,136915.0
2022-01-25 11:00:00,108.37,108.97,108.15,108.74,88542.0,108.37,108.97,108.15,108.74,88542.0
2022-01-25 11:30:00,108.66,108.72,107.77,108.09,72228.0,108.66,108.72,107.77,108.09,72228.0
2022-01-25 12:00:00,107.99,108.97,107.79,108.9,74144.0,107.99,108.97,107.79,108.9,74144.0
2022-01-25 12:30:00,108.86,108.93,108.19,108.79,88040.0,108.86,108.93,108.19,108.79,88040.0
2022-01-25 13:00:00,108.62,109.28,108.27,109.28,61968.0,108.62,109.28,108.27,109.28,61968.0
2022-01-25 13:30:00,109.25,110.09,109.13,110.09,52291.0,109.25,110.09,109.13,110.09,52291.0
2022-01-25 14:00:00,110.04,110.72,109.67,110.32,87046.0,110.04,110.72,109.67,110.32,87046.0
2022-01-25 14:30:00,110.39,111.12,110.13,111.05,68112.0,110.39,111.12,110.13,111.05,68112.0
2022-01-25 15:00:00,111.02,111.02,109.85,109.95,136787.0,111.02,111.02,109.85,109.95,136787.0
2022-01-25 15:30:00,109.97,110.21,109.26,109.49,312037.0,109.97,110.21,109.26,109.49,312037.0
2022-01-26 09:30:00,111.05,111.2,110.11,111.18,189684.0,111.05,111.2,110.11,111.18,189684.0
2022-01-26 10:00:00,111.27,112.16,110.92,111.03,132424.0,111.27,112.16,110.92,111.03,132424.0
2022-01-26 10:30:00,111.01,111.23,110.22,110.54,105640.0,111.01,111.23,110.22,110.54,105640.0
2022-01-26 11:00:00,110.54,111.28,110.43,110.84,103437.0,110.54,111.28,110.43,110.84,103437.0
2022-01-26 11:30:00,110.87,111.34,110.53,110.98,78279.0,110.87,111.34,110.53,110.98,78279.0
2022-01-26 12:00:00,110.94,111.34,110.8,111.32,99881.0,110.94,111.34,110.8,111.32,99881.0
2022-01-26 12:30:00,111.29,111.56,110.83,111.46,53885.0,111.29,111.56,110.83,111.46,53885.0
2022-01-26 13:00:00,111.44,111.44,110.62,110.66,61011.0,111.44,111.44,110.62,110.66,61011.0
2022-01-26 13:30:00,110.6,110.9,110.29,110.4,151660.0,110.6,110.9,110.29,110.4,151660.0
2022-01-26 14:00:00,110.51,111.67,110.05,111.1,126253.0,110.51,111.67,110.05,111.1,126253.0
2022-01-26 14:30:00,111.1,111.12,109.02,109.44,117327.0,111.1,111.12,109.02,109.44,117327.0
2022-01-26 15:00:00,109.36,109.42,107.36,108.37,166164.0,109.36,109.42,107.36,108.37,166164.0
2022-01-26 15:30:00,108.34,108.8,107.82,108.53,328250.0,108.34,108.8,107.82,108.53,328250.0
2022-01-27 09:30:00,100.0,106.04,99.62,104.15,790565.0,100.0,106.04,99.62,104.15,790565.0
2022-01-27 10:00:00,104.23,105.98,103.46,104.41,336830.0,104.23,105.98,103.46,104.41,336830.0
2022-01-27 10:30:00,104.38,104.59,103.03,103.64,334928.0,104.38,104.59,103.03,103.64,334928.0
2022-01-27 11:00:00,103.69,105.97,103.63,104.46,364498.0,103.69,105.97,103.63,104.46,364498.0
2022-01-27 11:30:00,104.53,105.19,103.62,104.74,197358.0,104.53,105.19,103.62,104.74,197358.0
2022-01-27 12:00:00,104.74,104.74,103.23,103.34,183259.0,104.74,104.74,103.23,103.34,183259.0
2022-01-27 12:30:00,103.35,103.78,102.44,103.71,191302.0,103.35,103.78,102.44,103.71,191302.0
2022-01-27 13:00:00,103.64,103.88,102.85,102.87,181661.0,103.64,103.88,102.85,102.87,181661.0
2022-01-27 13:30:00,103.0,103.66,102.69,103.51,157699.0,103.0,103.66,102.69,103.51,157699.0
2022-01-27 14:00:00,103.5,103.85,103.04,103.04,164214.0,103.5,103.85,103.04,103.04,164214.0
2022-01-27 14:30:00,103.07,103.73,102.18,102.31,210722.0,103.07,103.73,102.18,102.31,210722.0
2022-01-27 15:00:00,102.36,102.66,101.45,102.05,230826.0,102.36,102.66,101.45,102.05,230826.0
2022-01-27 15:30:00,102.06,102.92,101.72,101.95,1023573.0,102.06,102.92,101.72,101.95,1023573.0
2022-01-28 09:30:00,102.37,102.85,96.39,100.99,675144.0,102.37,102.85,96.39,100.99,675144.0
2022-01-28 10:00:00,100.98,101.6,100.14,101.16,222701.0,100.98,101.6,100.14,101.16,222701.0
2022-01-28 10:30:00,101.12,101.63,100.38,101.6,106629.0,101.12,101.63,100.38,101.6,106629.0
2022-01-28 11:00:00,101.61,102.75,101.37,102.25,141989.0,101.61,102.75,101.37,102.25,141989.0
2022-01-28 11:30:00,102.25,102.98,101.65,102.98,110848.0,102.25,102.98,101.65,102.98,110848.0
2022-01-28 12:00:00,102.9,103.43,102.75,103.2,82091.0,102.9,103.43,102.75,103.2,82091.0
2022-01-28 12:30:00,103.19,103.44,102.69,102.69,99145.0,103.19,103.44,102.69,102.69,99145.0
2022-01-28 13:00:00,102.74,103.76,102.69,103.35,99044.0,102.74,103.76,102.69,103.35,99044.0
2022-01-28 13:30:00,103.37,103.99,103.27,103.85,80590.0,103.37,103.99,103.27,103.85,80590.0
2022-01-28 14:00:00,103.85,104.03,102.38,102.46,96484.0,103.85,104.03,102.38,102.46,96484.0
2022-01-28 14:30:00,102.45,103.48,102.27,103.36,95055.0,102.45,103.48,102.27,103.36,95055.0
2022-01-28 15:00:00,103.4,103.91,103.19,103.8,137896.0,103.4,103.91,103.19,103.8,137896.0
2022-01-28 15:30:00,103.77,105.02,103.34,104.89,476129.0,103.77,105.02,103.34,104.89,476129.0
2022-01-31 09:30:00,105.32,106.66,105.0,106.47,184623.0,105.32,106.66,105.0,106.47,184623.0
2022-01-31 10:00:00,106.51,107.1,106.11,106.23,171761.0,106.51,107.1,106.11,106.23,171761.0
2022-01-31 10:30:00,106.28,107.46,106.25,107.06,113370.0,106.28,107.46,106.25,107.06,113370.0
2022-01-31 11:00:00,107.14,107.45,106.64,107.16,109376.0,107.14,107.45,106.64,107.16,109376.0
2022-01-31 11:30:00,107.22,108.48,107.17,108.39,152764.0,107.22,108.48,107.17,108.39,152764.0
2022-01-31 12:00:00,108.38,108.46,107.74,108.02,97282.0,108.38,108.46,107.74,108.02,97282.0
2022-01-31 12:30:00,108.02,108.19,107.74,107.99,84729.0,108.02,108.19,107.74,107.99,84729.0
2022-01-31 13:00:00,107.95,108.57,107.91,108.42,93258.0,107.95,108.57,107.91,108.42,93258.0
2022-01-31 13:30:00,108.43,108.81,108.28,108.62,87891.0,108.43,108.81,108.28,108.62,87891.0
2022-01-31 14:00:00,108.6,108.74,108.47,108.69,67643.0,108.6,108.74,108.47,108.69,67643.0
2022-01-31 14:30:00,108.69,108.99,108.53,108.95,93627.0,108.69,108.99,108.53,108.95,93627.0
2022-01-31 15:00:00,108.93,109.01,108.13,108.61,97588.0,108.93,109.01,108.13,108.61,97588.0
2022-01-31 15:30:00,108.59,109.41,108.45,109.16,473319.0,108.59,109.41,108.45,109.16,473319.0
2022-02-01 09:30:00,109.59,110.54,108.98,109.33,254577.0,109.59,110.54,108.98,109.33,254577.0
2022-02-01 10:00:00,109.36,109.36,108.05,108.59,161993.0,109.36,109.36,108.05,108.59,161993.0
2022-02-01 10:30:00,108.6,108.75,107.62,108.01,124367.0,108.6,108.75,107.62,108.01,124367.0
2022-02-01 11:00:00,108.07,108.67,107.81,108.36,125325.0,108.07,108.67,107.81,108.36,125325.0
2022-02-01 11:30:00,108.3,108.75,107.85,108.52,99894.0,108.3,108.75,107.85,108.52,99894.0
2022-02-01 12:00:00,108.5,108.63,107.98,108.22,89510.0,108.5,108.63,107.98,108.22,89510.0
2022-02-01 12:30:00,108.23,108.55,107.75,108.55,115672.0,108.23,108.55,107.75,108.55,115672.0
2022-02-01 13:00:00,108.5,108.62,108.12,108.25,72650.0,108.5,108.62,108.12,108.25,72650.0
2022-02-01 13:30:00,108.23,108.23,107.65,107.77,89392.0,108.23,108.23,107.65,107.77,89392.0
2022-02-01 14:00:00,107.8,107.94,107.29,107.49,93082.0,107.8,107.94,107.29,107.49,93082.0
2022-02-01 14:30:00,107.49,107.58,107.2,107.3,111996.0,107.49,107.58,107.2,107.3,111996.0
2022-02-01 15:00:00,107.33,107.87,107.02,107.79,335684.0,107.33,107.87,107.02,107.79,335684.0
2022-02-01 15:30:00,107.79,108.45,107.62,108.38,490590.0,107.79,108.45,107.62,108.38,490590.0
2022-02-02 09:30:00,111.79,112.0,109.77,110.44,385977.0,111.79,112.0,109.77,110.44,385977.0
2022-02-02 10:00:00,110.53,111.48,110.52,111.32,161763.0,110.53,111.48,110.52,111.32,161763.0
2022-02-02 10:30:00,111.32,111.9,111.0,111.7,149026.0,111.32,111.9,111.0,111.7,149026.0
2022-02-02 11:00:00,111.65,111.82,111.16,111.77,115363.0,111.65,111.82,111.16,111.77,115363.0
2022-02-02 11:30:00,111.72,111.9,111.25,111.86,123127.0,111.72,111.9,111.25,111.86,123127.0
2022-02-02 12:00:00,111.84,112.39,111.64,112.06,106825.0,111.84,112.39,111.64,112.06,106825.0
2022-02-02 12:30:00,112.05,112.34,111.88,112.33,90033.0,112.05,112.34,111.88,112.33,90033.0
2022-02-02 13:00:00,112.34,112.44,111.88,112.01,59107.0,112.34,112.44,111.88,112.01,59107.0
2022-02-02 13:30:00,112.05,112.29,111.99,112.11,52110.0,112.05,112.29,111.99,112.11,52110.0
2022-02-02 14:00:00,112.07,112.37,111.7,112.13,55340.0,112.07,112.37,111.7,112.13,55340.0
2022-02-02 14:30:00,112.17,112.71,112.14,112.67,81577.0,112.17,112.71,112.14,112.67,81577.0
2022-02-02 15:00:00,112.61,112.95,112.5,112.75,110694.0,112.61,112.95,112.5,112.75,110694.0
2022-02-02 15:30:00,112.75,112.99,112.51,112.82,439855.0,112.75,112.99,112.51,112.82,439855.0
2022-02-03 09:30:00,110.8,113.91,110.59,111.81,192253.0,110.8,113.91,110.59,111.81,192253.0
2022-02-03 10:00:00,111.97,112.94,111.96,112.69,79427.0,111.97,112.94,111.96,112.69,79427.0
2022-02-03 10:30:00,112.68,112.88,111.44,111.71,72224.0,112.68,112.88,111.44,111.71,72224.0
2022-02-03 11:00:00,111.65,112.47,111.55,111.98,74661.0,111.65,112.47,111.55,111.98,74661.0
2022-02-03 11:30:00,111.92,112.41,111.76,111.89,50878.0,111.92,112.41,111.76,111.89,50878.0
2022-02-03 12:00:00,111.83,112.0,111.42,111.65,51309.0,111.83,112.0,111.42,111.65,51309.0
2022-02-03 12:30:00,111.64,111.99,111.54,111.75,51001.0,111.64,111.99,111.54,111.75,51001.0
2022-02-03 13:00:00,111.68,112.04,111.49,111.92,36991.0,111.68,112.04,111.49,111.92,36991.0
2022-02-03 13:30:00,111.96,112.26,111.89,111.98,73185.0,111.96,112.26,111.89,111.98,73185.0
2022-02-03 14:00:00,112.02,112.35,111.91,112.34,64888.0,112.02,112.35,111.91,112.34,64888.0
2022-02-03 14:30:00,112.34,112.34,111.64,111.8,117745.0,112.34,112.34,111.64,111.8,117745.0
2022-02-03 15:00:00,111.79,112.17,111.64,112.06,185121.0,111.79,112.17,111.64,112.06,185121.0
2022-02-03 15:30:00,112.03,112.03,111.34,111.58,414713.0,112.03,112.03,111.34,111.58,414713.0
2022-02-04 09:30:00,110.6,111.6,110.41,110.87,153207.0,110.6,111.6,110.41,110.87,153207.0
2022-02-04 10:00:00,110.94,111.78,110.63,110.98,121230.0,110.94,111.78,110.63,110.98,121230.0
2022-02-04 10:30:00,111.04,111.32,110.26,110.63,107883.0,111.04,111.32,110.26,110.63,107883.0
2022-02-04 11:00:00,110.61,111.13,110.33,110.98,95481.0,110.61,111.13,110.33,110.98,95481.0
2022-02-04 11:30:00,111.03,111.58,110.95,111.1,68546.0,111.03,111.58,110.95,111.1,68546.0
2022-02-04 12:00:00,111.15,111.43,110.87,111.2,66326.0,111.15,111.43,110.87,111.2,66326.0
2022-02-04 12:30:00,111.2,111.6,111.03,111.6,50154.0,111.2,111.6,111.03,111.6,50154.0
2022-02-04 13:00:00,111.63,112.37,111.62,112.1,64306.0,111.63,112.37,111.62,112.1,64306.0
2022-02-04 13:30:00,112.08,112.47,112.03,112.39,72470.0,112.08,112.47,112.03,112.39,72470.0
2022-02-04 14:00:00,112.4,112.5,112.13,112.47,92174.0,112.4,112.5,112.13,112.47,92174.0
2022-02-04 14:30:00,112.36,112.76,112.36,112.67,100375.0,112.36,112.76,112.36,112.67,100375.0
2022-02-04 15:00:00,112.67,113.21,112.67,112.86,122466.0,112.67,113.21,112.67,112.86,122466.0
2022-02-04 15:30:00,112.88,113.13,112.15,112.15,338581.0,112.88,113.13,112.15,112.15,338581.0
2022-02-07 09:30:00,111.6,113.34,111.27,113.18,107666.0,111.6,113.34,111.27,113.18,107666.0
2022-02-07 10:00:00,113.25,113.3,112.13,112.68,93823.0,113.25,113.3,112.13,112.68,93823.0
2022-02-07 10:30:00,112.64,112.94,112.14,112.32,66627.0,112.64,112.94,112.14,112.32,66627.0
2022-02-07 11:00:00,112.28,112.41,111.33,111.48,90901.0,112.28,112.41,111.33,111.48,90901.0
2022-02-07 11:30:00,111.56,111.68,110.92,111.29,48917.0,111.56,111.68,110.92,111.29,48917.0
2022-02-07 12:00:00,111.25,111.33,110.95,111.07,53893.0,111.25,111.33,110.95,111.07,53893.0
2022-02-07 12:30:00,111.04,111.35,110.84,111.15,51079.0,111.04,111.35,110.84,111.15,51079.0
2022-02-07 13:00:00,111.16,111.72,111.11,111.72,59145.0,111.16,111.72,111.11,111.72,59145.0
2022-02-07 13:30:00,111.82,112.13,111.56,112.0,68037.0,111.82,112.13,111.56,112.0,68037.0
2022-02-07 14:00:00,111.95,112.04,111.71,112.02,55319.0,111.95,112.04,111.71,112.02,55319.0
2022-02-07 14:30:00,112.1,112.15,111.86,111.98,44197.0,112.1,112.15,111.86,111.98,44197.0
2022-02-07 15:00:00,111.92,112.28,111.4,111.41,57610.0,111.92,112.28,111.4,111.41,57610.0
2022-02-07 15:30:00,111.43,111.59,110.61,111.11,252826.0,111.43,111.59,110.61,111.11,252826.0
2022-02-08 09:30:00,110.35,110.87,108.96,109.39,242575.0,110.35,110.87,108.96,109.39,242575.0
2022-02-08 10:00:00,109.41,109.71,108.83,109.48,136296.0,109.41,109.71,108.83,109.48,136296.0
2022-02-08 10:30:00,109.48,110.24,109.33,110.12,169836.0,109.48,110.24,109.33,110.12,169836.0
2022-02-08 11:00:00,110.16,110.73,110.13,110.48,80322.0,110.16,110.73,110.13,110.48,80322.0
2022-02-08 11:30:00,110.5,111.27,110.44,111.24,68625.0,110.5,111.27,110.44,111.24,68625.0
2022-02-08 12:00:00,111.2,111.47,110.9,111.45,148706.0,111.2,111.47,110.9,111.45,148706.0
2022-02-08 12:30:00,111.45,111.81,111.33,111.35,47900.0,111.45,111.81,111.33,111.35,47900.0
2022-02-08 13:00:00,111.35,111.38,110.97,111.01,180597.0,111.35,111.38,110.97,111.01,180597.0
2022-02-08 13:30:00,111.05,111.22,110.87,111.09,74736.0,111.05,111.22,110.87,111.09,74736.0
2022-02-08 14:00:00,111.11,111.14,110.39,110.49,104065.0,111.11,111.14,110.39,110.49,104065.0
2022-02-08 14:30:00,110.46,110.9,110.28,110.67,167730.0,110.46,110.9,110.28,110.67,167730.0
2022-02-08 15:00:00,110.64,111.36,110.46,111.22,210160.0,110.64,111.36,110.46,111.22,210160.0
2022-02-08 15:30:00,111.26,111.75,111.13,111.37,229522.0,111.26,111.75,111.13,111.37,229522.0
2022-02-09 09:30:00,113.04,114.12,113.04,113.27,163072.0,113.04,114.12,113.04,113.27,163072.0
2022-02-09 10:00:00,113.31,113.64,112.39,112.97,136356.0,113.31,113.64,112.39,112.97,136356.0
2022-02-09 10:30:00,112.97,113.17,112.61,112.87,83359.0,112.97,113.17,112.61,112.87,83359.0
2022-02-09 11:00:00,112.89,113.04,112.29,112.44,124387.0,112.89,113.04,112.29,112.44,124387.0
2022-02-09 11:30:00,112.52,112.71,112.21,112.57,72748.0,112.52,112.71,112.21,112.57,72748.0
2022-02-09 12:00:00,112.49,112.54,112.15,112.39,86445.0,112.49,112.54,112.15,112.39,86445.0
2022-02-09 12:30:00,112.39,112.53,112.24,112.37,182082.0,112.39,112.53,112.24,112.37,182082.0
2022-02-09 13:00:00,112.38,113.02,112.38,112.85,100975.0,112.38,113.02,112.38,112.85,100975.0
2022-02-09 13:30:00,112.84,112.96,112.47,112.67,38087.0,112.84,112.96,112.47,112.67,38087.0
2022-02-09 14:00:00,112.66,112.82,112.56,112.65,47589.0,112.66,112.82,112.56,112.65,47589.0
2022-02-09 14:30:00,112.67,112.86,112.31,112.37,64444.0,112.67,112.86,112.31,112.37,64444.0
2022-02-09 15:00:00,112.37,112.43,111.96,112.31,75694.0,112.37,112.43,111.96,112.31,75694.0
2022-02-09 15:30:00,112.29,112.74,112.14,112.59,271532.0,112.29,112.74,112.14,112.59,271532.0
2022-02-10 09:30:00,110.16,112.33,110.06,112.11,105788.0,110.16,112.33,110.06,112.11,105788.0
2022-02-10 10:00:00,112.09,112.36,111.85,112.35,97388.0,112.09,112.36,111.85,112.35,97388.0
2022-02-10 10:30:00,112.38,112.77,111.78,112.04,100317.0,112.38,112.77,111.78,112.04,100317.0
2022-02-10 11:00:00,112.04,112.32,111.81,111.99,54328.0,112.04,112.32,111.81,111.99,54328.0
2022-02-10 11:30:00,111.9,112.4,111.68,112.32,48939.0,111.9,112.4,111.68,112.32,48939.0
2022-02-10 12:00:00,112.31,112.38,112.07,112.31,45646.0,112.31,112.38,112.07,112.31,45646.0
2022-02-10 12:30:00,112.33,112.53,111.48,111.88,77543.0,112.33,112.53,111.48,111.88,77543.0
2022-02-10 13:00:00,111.88,112.31,111.45,111.45,51089.0,111.88,112.31,111.45,111.45,51089.0
2022-02-10 13:30:00,111.36,111.49,110.89,111.38,51002.0,111.36,111.49,110.89,111.38,51002.0
2022-02-10 14:00:00,111.42,111.43,110.46,111.12,69626.0,111.42,111.43,110.46,111.12,69626.0
2022-02-10 14:30:00,111.15,111.38,110.59,110.68,67140.0,111.15,111.38,110.59,110.68,67140.0
2022-02-10 15:00:00,110.75,111.28,110.5,110.91,65530.0,110.75,111.28,110.5,110.91,65530.0
2022-02-10 15:30:00,110.8,110.99,110.29,110.63,195303.0,110.8,110.99,110.29,110.63,195303.0
2022-02-11 09:30:00,110.8,112.0,110.8,111.16,108271.0,110.8,112.0,110.8,111.16,108271.0
2022-02-11 10:00:00,111.12,111.56,110.83,111.29,75460.0,111.12,111.56,110.83,111.29,75460.0
2022-02-11 10:30:00,111.36,111.76,110.79,110.9,78157.0,111.36,111.76,110.79,110.9,78157.0
2022-02-11 11:00:00,110.86,111.17,110.19,110.56,66677.0,110.86,111.17,110.19,110.56,66677.0
2022-02-11 11:30:00,110.58,110.93,110.29,110.69,58729.0,110.58,110.93,110.29,110.69,58729.0
2022-02-11 12:00:00,110.66,111.03,110.61,110.79,53319.0,110.66,111.03,110.61,110.79,53319.0
2022-02-11 12:30:00,110.79,111.01,110.26,110.49,50400.0,110.79,111.01,110.26,110.49,50400.0
2022-02-11 13:00:00,110.45,110.71,110.18,110.2,49444.0,110.45,110.71,110.18,110.2,49444.0
2022-02-11 13:30:00,110.21,110.26,109.0,109.32,417124.0,110.21,110.26,109.0,109.32,417124.0
2022-02-11 14:00:00,109.27,109.91,109.0,109.11,172556.0,109.27,109.91,109.0,109.11,172556.0
2022-02-11 14:30:00,109.14,109.61,108.83,109.36,169644.0,109.14,109.61,108.83,109.36,169644.0
2022-02-11 15:00:00,109.39,109.98,109.12,109.5,100854.0,109.39,109.98,109.12,109.5,100854.0
2022-02-11 15:30:00,109.43,109.67,108.82,108.93,329281.0,109.43,109.67,108.82,108.93,329281.0
2022-02-14 09:30:00,108.34,109.48,108.08,108.74,140122.0,108.34,109.48,108.08,108.74,140122.0
2022-02-14 10:00:00,108.74,108.78,107.88,108.26,96311.0,108.74,108.78,107.88,108.26,96311.0
2022-02-14 10:30:00,108.25,108.72,107.61,108.02,103374.0,108.25,108.72,107.61,108.02,103374.0
2022-02-14 11:00:00,108.09,108.36,107.63,108.22,73976.0,108.09,108.36,107.63,108.22,73976.0
2022-02-14 11:30:00,108.26,108.32,107.81,107.96,49158.0,108.26,108.32,107.81,107.96,49158.0
2022-02-14 12:00:00,107.94,108.24,107.9,108.24,54828.0,107.94,108.24,107.9,108.24,54828.0
2022-02-14 12:30:00,108.26,108.56,108.15,108.34,45299.0,108.26,108.56,108.15,108.34,45299.0
2022-02-14 13:00:00,108.36,108.49,107.98,108.03,34565.0,108.36,108.49,107.98,108.03,34565.0
2022-02-14 13:30:00,107.97,107.98,106.67,106.67,57838.0,107.97,107.98,106.67,106.67,57838.0
2022-02-14 14:00:00,106.58,107.59,106.42,107.39,66148.0,106.58,107.59,106.42,107.39,66148.0
2022-02-14 14:30:00,107.32,107.98,107.04,107.86,89319.0,107.32,107.98,107.04,107.86,89319.0
2022-02-14 15:00:00,107.91,108.33,107.41,108.09,133028.0,107.91,108.33,107.41,108.09,133028.0
2022-02-14 15:30:00,108.1,108.42,107.57,107.74,245401.0,108.1,108.42,107.57,107.74,245401.0
2022-02-15 09:30:00,108.55,110.29,108.55,110.01,142194.0,108.55,110.29,108.55,110.01,142194.0
2022-02-15 10:00:00,110.0,110.24,109.4,109.87,68690.0,110.0,110.24,109.4,109.87,68690.0
2022-02-15 10:30:00,109.94,110.48,109.63,109.97,55877.0,109.94,110.48,109.63,109.97,55877.0
2022-02-15 11:00:00,109.99,110.12,109.4,109.9,93446.0,109.99,110.12,109.4,109.9,93446.0
2022-02-15 11:30:00,109.9,110.64,109.9,110.58,57361.0,109.9,110.64,109.9,110.58,57361.0
2022-02-15 12:00:00,110.61,110.65,109.75,109.87,53989.0,110.61,110.65,109.75,109.87,53989.0
2022-02-15 12:30:00,109.88,109.88,109.37,109.65,40863.0,109.88,109.88,109.37,109.65,40863.0
2022-02-15 13:00:00,109.66,109.96,109.62,109.9,39312.0,109.66,109.96,109.62,109.9,39312.0
2022-02-15 13:30:00,109.92,110.06,109.82,109.89,48615.0,109.92,110.06,109.82,109.89,48615.0
2022-02-15 14:00:00,109.89,110.09,109.84,110.0,64409.0,109.89,110.09,109.84,110.0,64409.0
2022-02-15 14:30:00,109.97,110.26,109.79,110.23,61796.0,109.97,110.26,109.79,110.23,61796.0
2022-02-15 15:00:00,110.23,110.61,110.2,110.4,138511.0,110.23,110.61,110.2,110.4,138511.0
2022-02-15 15:30:00,110.41,110.97,109.95,110.93,517919.0,110.41,110.97,109.95,110.93,517919.0
2022-02-16 09:30:00,110.21,110.39,108.64,108.64,120402.0,110.21,110.39,108.64,108.64,120402.0
2022-02-16 10:00:00,108.64,109.28,108.52,109.19,151138.0,108.64,109.28,108.52,109.19,151138.0
2022-02-16 10:30:00,109.14,109.29,108.71,108.77,118801.0,109.14,109.29,108.71,108.77,118801.0
2022-02-16 11:00:00,108.79,109.07,108.69,108.93,45413.0,108.79,109.07,108.69,108.93,45413.0
2022-02-16 11:30:00,108.89,108.99,108.56,108.69,47075.0,108.89,108.99,108.56,108.69,47075.0
2022-02-16 12:00:00,108.72,108.92,108.62,108.8,60210.0,108.72,108.92,108.62,108.8,60210.0
2022-02-16 12:30:00,108.77,109.26,108.5,109.21,43848.0,108.77,109.26,108.5,109.21,43848.0
2022-02-16 13:00:00,109.22,109.24,108.93,109.11,35937.0,109.22,109.24,108.93,109.11,35937.0
2022-02-16 13:30:00,109.08,109.39,109.02,109.35,36738.0,109.08,109.39,109.02,109.35,36738.0
2022-02-16 14:00:00,109.2,110.15,109.1,109.97,99745.0,109.2,110.15,109.1,109.97,99745.0
2022-02-16 14:30:00,110.0,110.5,109.97,110.35,57347.0,110.0,110.5,109.97,110.35,57347.0
2022-02-16 15:00:00,110.41,111.11,110.41,111.11,78737.0,110.41,111.11,110.41,111.11,78737.0
2022-02-16 15:30:00,111.11,111.11,110.51,110.64,402121.0,111.11,111.11,110.51,110.64,402121.0
2022-02-17 09:30:00,109.64,109.8,108.21,108.29,122014.0,109.64,109.8,108.21,108.29,122014.0
2022-02-17 10:00:00,108.26,108.72,107.94,107.99,98583.0,108.26,108.72,107.94,107.99,98583.0
2022-02-17 10:30:00,107.97,108.44,107.81,108.39,84585.0,107.97,108.44,107.81,108.39,84585.0
2022-02-17 11:00:00,108.37,108.58,108.13,108.29,88806.0,108.37,108.58,108.13,108.29,88806.0
2022-02-17 11:30:00,108.3,108.67,108.16,108.18,64548.0,108.3,108.67,108.16,108.18,64548.0
2022-02-17 12:00:00,108.21,108.46,107.98,108.31,60750.0,108.21,108.46,107.98,108.31,60750.0
2022-02-17 12:30:00,108.3,108.57,108.16,108.5,81903.0,108.3,108.57,108.16,108.5,81903.0
2022-02-17 13:00:00,108.47,108.53,108.06,108.26,70596.0,108.47,108.53,108.06,108.26,70596.0
2022-02-17 13:30:00,108.22,108.4,107.96,108.01,61897.0,108.22,108.4,107.96,108.01,61897.0
2022-02-17 14:00:00,108.03,108.27,107.9,108.0,63962.0,108.03,108.27,107.9,108.0,63962.0
2022-02-17 14:30:00,108.03,108.04,107.46,107.54,63204.0,108.03,108.04,107.46,107.54,63204.0
2022-02-17 15:00:00,107.56,107.64,107.16,107.33,75045.0,107.56,107.64,107.16,107.33,75045.0
2022-02-17 15:30:00,107.31,107.53,106.7,106.85,414029.0,107.31,107.53,106.7,106.85,414029.0
2022-02-18 09:30:00,106.66,107.0,105.19,106.83,313188.0,106.66,107.0,105.19,106.83,313188.0
2022-02-18 10:00:00,106.89,107.27,106.28,106.41,88160.0,106.89,107.27,106.28,106.41,88160.0
2022-02-18 10:30:00,106.32,106.52,106.1,106.19,37470.0,106.32,106.52,106.1,106.19,37470.0
2022-02-18 11:00:00,106.11,106.13,105.49,105.6,63117.0,106.11,106.13,105.49,105.6,63117.0
2022-02-18 11:30:00,105.63,106.19,105.34,105.49,74127.0,105.63,106.19,105.34,105.49,74127.0
2022-02-18 12:00:00,105.46,105.9,105.35,105.47,64160.0,105.46,105.9,105.35,105.47,64160.0
2022-02-18 12:30:00,105.39,105.48,104.95,105.09,55557.0,105.39,105.48,104.95,105.09,55557.0
2022-02-18 13:00:00,105.05,105.41,104.91,105.23,53175.0,105.05,105.41,104.91,105.23,53175.0
2022-02-18 13:30:00,105.19,105.97,105.18,105.78,70294.0,105.19,105.97,105.18,105.78,70294.0
2022-02-18 14:00:00,105.74,106.52,105.61,106.46,44772.0,105.74,106.52,105.61,106.46,44772.0
2022-02-18 14:30:00,106.45,106.61,105.95,106.5,68919.0,106.45,106.61,105.95,106.5,68919.0
2022-02-18 15:00:00,106.52,106.83,105.81,105.81,82037.0,106.52,106.83,105.81,105.81,82037.0
2022-02-18 15:30:00,105.78,106.17,105.45,105.68,273712.0,105.78,106.17,105.45,105.68,273712.0
2022-02-22 09:30:00,104.99,106.8,104.81,106.66,155610.0,104.99,106.8,104.81,106.66,155610.0
2022-02-22 10:00:00,106.68,107.27,106.33,107.26,83449.0,106.68,107.27,106.33,107.26,83449.0
2022-02-22 10:30:00,107.19,107.2,106.07,106.12,56759.0,107.19,107.2,106.07,106.12,56759.0
2022-02-22 11:00:00,106.09,106.48,105.8,106.05,70366.0,106.09,106.48,105.8,106.05,70366.0
2022-02-22 11:30:00,106.16,106.37,105.75,106.09,53181.0,106.16,106.37,105.75,106.09,53181.0
2022-02-22 12:00:00,106.09,106.41,106.02,106.24,52672.0,106.09,106.41,106.02,106.24,52672.0
2022-02-22 12:30:00,106.18,106.31,105.94,106.04,37623.0,106.18,106.31,105.94,106.04,37623.0
2022-02-22 13:00:00,106.06,106.23,105.61,105.7,64926.0,106.06,106.23,105.61,105.7,64926.0
2022-02-22 13:30:00,105.7,105.99,105.11,105.31,53834.0,105.7,105.99,105.11,105.31,53834.0
2022-02-22 14:00:00,105.31,105.6,104.93,105.38,50881.0,105.31,105.6,104.93,105.38,50881.0
2022-02-22 14:30:00,105.37,106.5,105.24,106.2,60761.0,105.37,106.5,105.24,106.2,60761.0
2022-02-22 15:00:00,106.24,106.95,106.24,106.69,71188.0,106.24,106.95,106.24,106.69,71188.0
2022-02-22 15:30:00,106.67,106.67,105.53,105.93,246720.0,106.67,106.67,105.53,105.93,246720.0
2022-02-23 09:30:00,106.46,107.28,106.05,106.73,107420.0,106.46,107.28,106.05,106.73,107420.0
2022-02-23 10:00:00,106.57,106.57,105.47,105.64,109017.0,106.57,106.57,105.47,105.64,109017.0
2022-02-23 10:30:00,105.59,106.11,105.52,105.91,94894.0,105.59,106.11,105.52,105.91,94894.0
2022-02-23 11:00:00,105.9,106.02,105.5,105.87,84143.0,105.9,106.02,105.5,105.87,84143.0
2022-02-23 11:30:00,105.87,106.75,105.77,106.68,97574.0,105.87,106.75,105.77,106.68,97574.0
2022-02-23 12:00:00,106.66,107.47,106.63,107.47,75172.0,106.66,107.47,106.63,107.47,75172.0
2022-02-23 12:30:00,107.48,107.6,106.91,106.97,102647.0,107.48,107.6,106.91,106.97,102647.0
2022-02-23 13:00:00,106.94,106.94,106.11,106.11,75627.0,106.94,106.94,106.11,106.11,75627.0
2022-02-23 13:30:00,106.15,106.63,106.05,106.33,38379.0,106.15,106.63,106.05,106.33,38379.0
2022-02-23 14:00:00,106.3,106.5,105.82,105.85,75892.0,106.3,106.5,105.82,105.85,75892.0
2022-02-23 14:30:00,105.91,106.21,105.56,105.77,86888.0,105.91,106.21,105.56,105.77,86888.0
2022-02-23 15:00:00,105.73,105.86,105.29,105.82,53519.0,105.73,105.86,105.29,105.82,53519.0
2022-02-23 15:30:00,105.79,105.86,105.06,105.32,271113.0,105.79,105.86,105.06,105.32,271113.0
2022-02-24 09:30:00,103.26,104.91,102.56,104.91,208158.0,103.26,104.91,102.56,104.91,208158.0
2022-02-24 10:00:00,104.75,105.0,103.93,104.24,99300.0,104.75,105.0,103.93,104.24,99300.0
2022-02-24 10:30:00,104.18,104.93,103.7,104.78,101205.0,104.18,104.93,103.7,104.78,101205.0
2022-02-24 11:00:00,104.76,105.47,104.55,105.33,62633.0,104.76,105.47,104.55,105.33,62633.0
2022-02-24 11:30:00,105.28,106.56,104.85,106.52,98314.0,105.28,106.56,104.85,106.52,98314.0
2022-02-24 12:00:00,106.55,106.89,105.87,106.89,114239.0,106.55,106.89,105.87,106.89,114239.0
2022-02-24 12:30:00,106.89,107.52,106.59,107.1,125239.0,106.89,107.52,106.59,107.1,125239.0
2022-02-24 13:00:00,107.11,107.72,106.96,107.23,112647.0,107.11,107.72,106.96,107.23,112647.0
2022-02-24 13:30:00,107.17,108.72,107.16,107.84,118748.0,107.17,108.72,107.16,107.84,118748.0
2022-02-24 14:00:00,107.88,108.45,107.41,108.25,140730.0,107.88,108.45,107.41,108.25,140730.0
2022-02-24 14:30:00,108.29,109.17,108.22,109.09,166366.0,108.29,109.17,108.22,109.09,166366.0
2022-02-24 15:00:00,109.11,109.29,108.5,108.64,121852.0,109.11,109.29,108.5,108.64,121852.0
2022-02-24 15:30:00,108.57,110.04,108.57,109.66,377368.0,108.57,110.04,108.57,109.66,377368.0
2022-02-25 09:30:00,109.58,110.27,108.56,108.56,74320.0,109.58,110.27,108.56,108.56,74320.0
2022-02-25 10:00:00,108.69,109.68,108.54,109.38,86357.0,108.69,109.68,108.54,109.38,86357.0
2022-02-25 10:30:00,109.41,110.3,109.26,110.03,76157.0,109.41,110.3,109.26,110.03,76157.0
2022-02-25 11:00:00,110.11,111.22,109.81,111.09,83339.0,110.11,111.22,109.81,111.09,83339.0
2022-02-25 11:30:00,111.09,111.82,110.86,111.75,71352.0,111.09,111.82,110.86,111.75,71352.0
2022-02-25 12:00:00,111.88,111.98,111.57,111.83,86222.0,111.88,111.98,111.57,111.83,86222.0
2022-02-25 12:30:00,111.86,112.23,111.48,111.8,77718.0,111.86,112.23,111.48,111.8,77718.0
2022-02-25 13:00:00,111.72,112.14,111.44,112.14,63832.0,111.72,112.14,111.44,112.14,63832.0
2022-02-25 13:30:00,112.11,112.48,112.06,112.28,66490.0,112.11,112.48,112.06,112.28,66490.0
2022-02-25 14:00:00,112.22,112.55,111.99,112.34,45526.0,112.22,112.55,111.99,112.34,45526.0
2022-02-25 14:30:00,112.38,112.54,112.01,112.4,64229.0,112.38,112.54,112.01,112.4,64229.0
2022-02-25 15:00:00,112.36,112.76,112.13,112.54,70715.0,112.36,112.76,112.13,112.54,70715.0
2022-02-25 15:30:00,112.57,113.11,112.38,113.0,371568.0,112.57,113.11,112.38,113.0,371568.0
2022-02-28 09:30:00,111.07,112.22,110.7,111.62,127445.0,111.07,112.22,110.7,111.62,127445.0
2022-02-28 10:00:00,111.57,111.58,110.29,110.65,68538.0,111.57,111.58,110.29,110.65,68538.0
2022-02-28 10:30:00,110.53,112.37,110.53,112.33,72644.0,110.53,112.37,110.53,112.33,72644.0
2022-02-28 11:00:00,112.39,113.14,112.32,113.11,79441.0,112.39,113.14,112.32,113.11,79441.0
2022-02-28 11:30:00,112.93,112.97,112.08,112.36,71051.0,112.93,112.97,112.08,112.36,71051.0
2022-02-28 12:00:00,112.36,112.53,111.66,112.0,68228.0,112.36,112.53,111.66,112.0,68228.0
2022-02-28 12:30:00,111.95,112.02,111.32,111.6,47938.0,111.95,112.02,111.32,111.6,47938.0
2022-02-28 13:00:00,111.68,112.21,111.43,111.66,50036.0,111.68,112.21,111.43,111.66,50036.0
2022-02-28 13:30:00,111.62,112.34,111.48,112.04,53235.0,111.62,112.34,111.48,112.04,53235.0
2022-02-28 14:00:00,111.99,112.03,111.0,111.16,101275.0,111.99,112.03,111.0,111.16,101275.0
2022-02-28 14:30:00,111.12,111.65,110.95,111.53,52864.0,111.12,111.65,110.95,111.53,52864.0
2022-02-28 15:00:00,111.49,111.79,111.07,111.57,61907.0,111.49,111.79,111.07,111.57,61907.0
2022-02-28 15:30:00,111.52,112.76,110.94,112.38,331162.0,111.52,112.76,110.94,112.38,331162.0
2022-03-01 09:30:00,112.35,112.97,111.43,112.05,97568.0,112.35,112.97,111.43,112.05,97568.0
2022-03-01 10:00:00,112.54,112.9,111.9,112.45,72098.0,112.54,112.9,111.9,112.45,72098.0
2022-03-01 10:30:00,112.42,112.43,111.23,111.8,69422.0,112.42,112.43,111.23,111.8,69422.0
2022-03-01 11:00:00,111.84,112.6,111.7,112.3,52539.0,111.84,112.6,111.7,112.3,52539.0
2022-03-01 11:30:00,112.23,112.27,111.07,111.16,46633.0,112.23,112.27,111.07,111.16,46633.0
2022-03-01 12:00:00,111.15,111.45,110.55,111.4,59777.0,111.15,111.45,110.55,111.4,59777.0
2022-03-01 12:30:00,111.38,111.95,111.24,111.87,34480.0,111.38,111.95,111.24,111.87,34480.0
2022-03-01 13:00:00,111.89,112.09,111.17,111.17,40804.0,111.89,112.09,111.17,111.17,40804.0
2022-03-01 13:30:00,111.09,111.48,111.02,111.36,33021.0,111.09,111.48,111.02,111.36,33021.0
2022-03-01 14:00:00,111.37,111.74,110.82,111.73,40581.0,111.37,111.74,110.82,111.73,40581.0
2022-03-01 14:30:00,111.72,111.91,111.09,111.13,58994.0,111.72,111.91,111.09,111.13,58994.0
2022-03-01 15:00:00,111.12,112.09,111.08,111.37,70706.0,111.12,112.09,111.08,111.37,70706.0
2022-03-01 15:30:00,111.36,111.81,110.72,111.54,259940.0,111.36,111.81,110.72,111.54,259940.0
2022-03-02 09:30:00,112.51,112.82,111.56,112.03,128249.0,112.51,112.82,111.56,112.03,128249.0
2022-03-02 10:00:00,112.0,112.18,110.83,111.72,82303.0,112.0,112.18,110.83,111.72,82303.0
2022-03-02 10:30:00,111.74,112.13,111.36,111.86,90507.0,111.74,112.13,111.36,111.86,90507.0
2022-03-02 11:00:00,111.82,112.59,111.64,112.18,81947.0,111.82,112.59,111.64,112.18,81947.0
2022-03-02 11:30:00,112.23,112.52,111.53,111.61,79043.0,112.23,112.52,111.53,111.61,79043.0
2022-03-02 12:00:00,111.6,112.09,111.55,111.89,75624.0,111.6,112.09,111.55,111.89,75624.0
2022-03-02 12:30:00,111.87,111.91,111.08,111.23,68536.0,111.87,111.91,111.08,111.23,68536.0
2022-03-02 13:00:00,111.25,111.74,111.25,111.29,94512.0,111.25,111.74,111.25,111.29,94512.0
2022-03-02 13:30:00,111.33,111.57,111.27,111.46,56903.0,111.33,111.57,111.27,111.46,56903.0
2022-03-02 14:00:00,111.51,111.83,111.36,111.47,94789.0,111.51,111.83,111.36,111.47,94789.0
2022-03-02 14:30:00,111.43,111.93,111.39,111.71,56483.0,111.43,111.93,111.39,111.71,56483.0
2022-03-02 15:00:00,111.68,111.98,111.41,111.63,77063.0,111.68,111.98,111.41,111.63,77063.0
2022-03-02 15:30:00,111.59,111.99,111.17,111.37,443835.0,111.59,111.99,111.17,111.37,443835.0
2022-03-03 09:30:00,112.31,113.4,111.58,111.67,178739.0,112.31,113.4,111.58,111.67,178739.0
2022-03-03 10:00:00,111.77,112.35,111.12,111.25,88010.0,111.77,112.35,111.12,111.25,88010.0
2022-03-03 10:30:00,111.23,111.53,110.5,110.55,89857.0,111.23,111.53,110.5,110.55,89857.0
2022-03-03 11:00:00,110.59,111.21,110.32,111.16,99182.0,110.59,111.21,110.32,111.16,99182.0
2022-03-03 11:30:00,111.12,111.57,110.86,111.38,60008.0,111.12,111.57,110.86,111.38,60008.0
2022-03-03 12:00:00,111.37,111.64,111.2,111.26,41565.0,111.37,111.64,111.2,111.26,41565.0
2022-03-03 12:30:00,111.26,112.32,111.14,112.06,44559.0,111.26,112.32,111.14,112.06,44559.0
2022-03-03 13:00:00,112.07,112.76,111.99,112.75,44806.0,112.07,112.76,111.99,112.75,44806.0
2022-03-03 13:30:00,112.75,112.75,112.28,112.63,43864.0,112.75,112.75,112.28,112.63,43864.0
2022-03-03 14:00:00,112.63,113.03,112.55,113.02,46430.0,112.63,113.03,112.55,113.02,46430.0
2022-03-03 14:30:00,112.98,112.99,112.08,112.28,63619.0,112.98,112.99,112.08,112.28,63619.0
2022-03-03 15:00:00,112.28,112.32,111.85,112.27,72557.0,112.28,112.32,111.85,112.27,72557.0
2022-03-03 15:30:00,112.26,112.3,111.69,111.96,281088.0,112.26,112.3,111.69,111.96,281088.0
2022-03-04 09:30:00,111.36,111.46,109.69,110.08,88414.0,111.36,111.46,109.69,110.08,88414.0
2022-03-04 10:00:00,110.04,110.12,108.78,108.91,138338.0,110.04,110.12,108.78,108.91,138338.0
2022-03-04 10:30:00,108.94,109.41,108.6,108.74,124410.0,108.94,109.41,108.6,108.74,124410.0
2022-03-04 11:00:00,108.77,109.43,108.47,109.28,154712.0,108.77,109.43,108.47,109.28,154712.0
2022-03-04 11:30:00,109.25,109.83,109.17,109.62,50358.0,109.25,109.83,109.17,109.62,50358.0
2022-03-04 12:00:00,109.67,110.9,109.45,110.79,40070.0,109.67,110.9,109.45,110.79,40070.0
2022-03-04 12:30:00,110.72,110.84,110.24,110.76,35821.0,110.72,110.84,110.24,110.76,35821.0
2022-03-04 13:00:00,110.73,111.24,110.73,110.95,43790.0,110.73,111.24,110.73,110.95,43790.0
2022-03-04 13:30:00,110.91,111.05,110.05,110.08,63564.0,110.91,111.05,110.05,110.08,63564.0
2022-03-04 14:00:00,110.11,110.58,109.86,110.42,55567.0,110.11,110.58,109.86,110.42,55567.0
2022-03-04 14:30:00,110.31,110.53,109.8,109.85,71217.0,110.31,110.53,109.8,109.85,71217.0
2022-03-04 15:00:00,109.89,110.43,109.78,110.21,75227.0,109.89,110.43,109.78,110.21,75227.0
2022-03-04 15:30:00,110.21,110.73,109.92,110.6,269385.0,110.21,110.73,109.92,110.6,269385.0
2022-03-07 09:30:00,110.33,110.81,109.29,109.66,76519.0,110.33,110.81,109.29,109.66,76519.0
2022-03-07 10:00:00,109.6,109.6,108.27,108.51,60946.0,109.6,109.6,108.27,108.51,60946.0
2022-03-07 10:30:00,108.31,109.02,108.21,108.54,43333.0,108.31,109.02,108.21,108.54,43333.0
2022-03-07 11:00:00,108.49,108.86,108.28,108.43,62349.0,108.49,108.86,108.28,108.43,62349.0
2022-03-07 11:30:00,108.42,108.53,107.41,107.85,56045.0,108.42,108.53,107.41,107.85,56045.0
2022-03-07 12:00:00,107.82,108.22,107.61,108.02,35314.0,107.82,108.22,107.61,108.02,35314.0
2022-03-07 12:30:00,108.01,108.27,107.6,107.67,51723.0,108.01,108.27,107.6,107.67,51723.0
2022-03-07 13:00:00,107.6,107.91,107.22,107.64,48780.0,107.6,107.91,107.22,107.64,48780.0
2022-03-07 13:30:00,107.68,108.2,107.48,108.19,67553.0,107.68,108.2,107.48,108.19,67553.0
2022-03-07 14:00:00,108.19,109.31,108.13,109.02,81096.0,108.19,109.31,108.13,109.02,81096.0
2022-03-07 14:30:00,109.04,109.14,108.47,108.72,87660.0,109.04,109.14,108.47,108.72,87660.0
2022-03-07 15:00:00,108.76,108.92,108.33,108.79,60941.0,108.76,108.92,108.33,108.79,60941.0
2022-03-07 15:30:00,108.8,108.82,108.24,108.35,264299.0,108.8,108.82,108.24,108.35,264299.0
2022-03-08 09:30:00,107.6,107.77,104.81,104.97,154622.0,107.6,107.77,104.81,104.97,154622.0
2022-03-08 10:00:00,104.97,104.98,103.44,103.44,128390.0,104.97,104.98,103.44,103.44,128390.0
2022-03-08 10:30:00,103.46,104.07,102.46,103.97,128761.0,103.46,104.07,102.46,103.97,128761.0
2022-03-08 11:00:00,103.97,104.64,102.95,103.04,143641.0,103.97,104.64,102.95,103.04,143641.0
2022-03-08 11:30:00,103.15,103.65,102.36,103.24,90421.0,103.15,103.65,102.36,103.24,90421.0
2022-03-08 12:00:00,103.3,105.37,103.15,104.76,174379.0,103.3,105.37,103.15,104.76,174379.0
2022-03-08 12:30:00,104.77,105.28,104.59,104.84,198038.0,104.77,105.28,104.59,104.84,198038.0
2022-03-08 13:00:00,104.9,105.27,104.1,104.28,148603.0,104.9,105.27,104.1,104.28,148603.0
2022-03-08 13:30:00,104.21,104.29,103.13,103.14,113457.0,104.21,104.29,103.13,103.14,113457.0
2022-03-08 14:00:00,103.12,103.62,102.62,103.53,123310.0,103.12,103.62,102.62,103.53,123310.0
2022-03-08 14:30:00,103.48,104.11,103.14,103.92,78526.0,103.48,104.11,103.14,103.92,78526.0
2022-03-08 15:00:00,103.95,104.44,103.06,103.07,84705.0,103.95,104.44,103.06,103.07,84705.0
2022-03-08 15:30:00,103.13,103.21,101.84,101.95,643015.0,103.13,103.21,101.84,101.95,643015.0
2022-03-09 09:30:00,104.91,105.49,103.47,103.64,162625.0,104.91,105.49,103.47,103.64,162625.0
2022-03-09 10:00:00,103.71,104.63,103.62,104.32,174535.0,103.71,104.63,103.62,104.32,174535.0
2022-03-09 10:30:00,104.32,104.32,103.25,103.56,137647.0,104.32,104.32,103.25,103.56,137647.0
2022-03-09 11:00:00,103.59,103.9,103.23,103.63,205144.0,103.59,103.9,103.23,103.63,205144.0
2022-03-09 11:30:00,103.6,104.68,103.56,104.62,145740.0,103.6,104.68,103.56,104.62,145740.0
2022-03-09 12:00:00,104.7,104.97,104.56,104.59,113225.0,104.7,104.97,104.56,104.59,113225.0
2022-03-09 12:30:00,104.57,104.84,104.31,104.81,110627.0,104.57,104.84,104.31,104.81,110627.0
2022-03-09 13:00:00,104.81,105.22,104.46,105.22,106886.0,104.81,105.22,104.46,105.22,106886.0
2022-03-09 13:30:00,105.25,105.29,104.72,104.97,131632.0,105.25,105.29,104.72,104.97,131632.0
2022-03-09 14:00:00,104.96,105.3,104.92,105.11,135611.0,104.96,105.3,104.92,105.11,135611.0
2022-03-09 14:30:00,105.11,105.34,104.98,105.32,249827.0,105.11,105.34,104.98,105.32,249827.0
2022-03-09 15:00:00,105.36,106.38,105.35,106.19,83063.0,105.36,106.38,105.35,106.19,83063.0
2022-03-09 15:30:00,106.25,106.37,105.72,105.96,324616.0,106.25,106.37,105.72,105.96,324616.0
2022-03-10 09:30:00,104.09,105.84,104.07,105.68,124438.0,104.09,105.84,104.07,105.68,124438.0
2022-03-10 10:00:00,105.68,105.81,104.79,105.32,79532.0,105.68,105.81,104.79,105.32,79532.0
2022-03-10 10:30:00,105.25,105.96,105.09,105.43,66739.0,105.25,105.96,105.09,105.43,66739.0
2022-03-10 11:00:00,105.39,105.5,104.68,104.73,58654.0,105.39,105.5,104.68,104.73,58654.0
2022-03-10 11:30:00,104.74,104.8,104.29,104.61,114062.0,104.74,104.8,104.29,104.61,114062.0
2022-03-10 12:00:00,104.59,105.37,104.41,105.29,41673.0,104.59,105.37,104.41,105.29,41673.0
2022-03-10 12:30:00,105.33,105.33,104.89,105.06,29547.0,105.33,105.33,104.89,105.06,29547.0
2022-03-10 13:00:00,105.05,105.25,104.85,105.1,33527.0,105.05,105.25,104.85,105.1,33527.0
2022-03-10 13:30:00,105.1,105.5,105.02,105.45,40267.0,105.1,105.5,105.02,105.45,40267.0
2022-03-10 14:00:00,105.41,106.0,105.35,105.52,60129.0,105.41,106.0,105.35,105.52,60129.0
2022-03-10 14:30:00,105.55,105.75,105.14,105.66,41858.0,105.55,105.75,105.14,105.66,41858.0
2022-03-10 15:00:00,105.69,105.74,105.22,105.32,60452.0,105.69,105.74,105.22,105.32,60452.0
2022-03-10 15:30:00,105.36,105.93,105.24,105.73,240078.0,105.36,105.93,105.24,105.73,240078.0
2022-03-11 09:30:00,106.81,106.98,105.93,106.44,121447.0,106.81,106.98,105.93,106.44,121447.0
2022-03-11 10:00:00,106.45,106.5,105.3,105.55,207887.0,106.45,106.5,105.3,105.55,207887.0
2022-03-11 10:30:00,105.51,105.95,105.08,105.87,123418.0,105.51,105.95,105.08,105.87,123418.0
2022-03-11 11:00:00,105.86,105.88,105.36,105.63,62352.0,105.86,105.88,105.36,105.63,62352.0
2022-03-11 11:30:00,105.63,105.63,105.14,105.47,63241.0,105.63,105.63,105.14,105.47,63241.0
2022-03-11 12:00:00,105.43,105.6,105.1,105.12,36731.0,105.43,105.6,105.1,105.12,36731.0
2022-03-11 12:30:00,105.08,105.26,104.89,105.12,35202.0,105.08,105.26,104.89,105.12,35202.0
2022-03-11 13:00:00,105.07,105.42,104.93,105.4,38704.0,105.07,105.42,104.93,105.4,38704.0
2022-03-11 13:30:00,105.41,105.6,104.91,104.94,34634.0,105.41,105.6,104.91,104.94,34634.0
2022-03-11 14:00:00,104.91,105.16,104.85,105.15,31084.0,104.91,105.16,104.85,105.15,31084.0
2022-03-11 14:30:00,105.17,105.24,104.58,104.6,86302.0,105.17,105.24,104.58,104.6,86302.0
2022-03-11 15:00:00,104.62,104.7,104.15,104.15,78836.0,104.62,104.7,104.15,104.15,78836.0
2022-03-11 15:30:00,104.13,104.22,103.4,103.52,403456.0,104.13,104.22,103.4,103.52,403456.0
2022-03-14 09:30:00,104.21,104.73,103.58,104.63,64110.0,104.21,104.73,103.58,104.63,64110.0
2022-03-14 10:00:00,104.67,105.15,104.21,104.44,48053.0,104.67,105.15,104.21,104.44,48053.0
2022-03-14 10:30:00,104.48,105.06,104.32,105.06,43407.0,104.48,105.06,104.32,105.06,43407.0
2022-03-14 11:00:00,104.97,105.13,104.28,104.6,44912.0,104.97,105.13,104.28,104.6,44912.0
2022-03-14 11:30:00,104.55,104.63,103.59,103.63,36289.0,104.55,104.63,103.59,103.63,36289.0
2022-03-14 12:00:00,103.6,103.72,102.81,102.99,43815.0,103.6,103.72,102.81,102.99,43815.0
2022-03-14 12:30:00,103.06,103.33,102.55,102.59,48881.0,103.06,103.33,102.55,102.59,48881.0
2022-03-14 13:00:00,102.64,102.65,102.0,102.04,96830.0,102.64,102.65,102.0,102.04,96830.0
2022-03-14 13:30:00,102.06,102.09,101.63,101.63,45601.0,102.06,102.09,101.63,101.63,45601.0
2022-03-14 14:00:00,101.62,101.88,101.01,101.13,77700.0,101.62,101.88,101.01,101.13,77700.0
2022-03-14 14:30:00,101.11,101.5,100.97,101.35,103138.0,101.11,101.5,100.97,101.35,103138.0
2022-03-14 15:00:00,101.37,101.86,101.12,101.82,119132.0,101.37,101.86,101.12,101.82,119132.0
2022-03-14 15:30:00,101.83,102.34,101.49,102.25,336859.0,101.83,102.34,101.49,102.25,336859.0
2022-03-15 09:30:00,104.71,105.7,103.83,105.26,113311.0,104.71,105.7,103.83,105.26,113311.0
2022-03-15 10:00:00,105.23,105.55,104.75,105.45,58149.0,105.23,105.55,104.75,105.45,58149.0
2022-03-15 10:30:00,105.5,105.81,104.84,105.01,55451.0,105.5,105.81,104.84,105.01,55451.0
2022-03-15 11:00:00,105.01,105.69,105.01,105.66,51589.0,105.01,105.69,105.01,105.66,51589.0
2022-03-15 11:30:00,105.63,106.16,105.45,105.81,39545.0,105.63,106.16,105.45,105.81,39545.0
2022-03-15 12:00:00,105.73,105.73,105.2,105.53,65335.0,105.73,105.73,105.2,105.53,65335.0
2022-03-15 12:30:00,105.57,105.8,104.87,105.09,51938.0,105.57,105.8,104.87,105.09,51938.0
2022-03-15 13:00:00,105.14,105.36,104.52,104.52,55381.0,105.14,105.36,104.52,104.52,55381.0
2022-03-15 13:30:00,104.47,104.92,104.47,104.86,62418.0,104.47,104.92,104.47,104.86,62418.0
2022-03-15 14:00:00,104.79,104.9,104.04,104.13,108929.0,104.79,104.9,104.04,104.13,108929.0
2022-03-15 14:30:00,104.16,105.55,104.01,105.49,81092.0,104.16,105.55,104.01,105.49,81092.0
2022-03-15 15:00:00,105.48,105.96,105.31,105.82,59465.0,105.48,105.96,105.31,105.82,59465.0
2022-03-15 15:30:00,105.85,106.22,105.79,106.21,273961.0,105.85,106.22,105.79,106.21,273961.0
2022-03-16 09:30:00,108.42,109.09,107.88,107.99,245107.0,108.42,109.09,107.88,107.99,245107.0
2022-03-16 10:00:00,107.91,109.14,107.4,108.8,72309.0,107.91,109.14,107.4,108.8,72309.0
2022-03-16 10:30:00,108.8,109.6,108.63,108.82,62918.0,108.8,109.6,108.63,108.82,62918.0
2022-03-16 11:00:00,108.81,108.98,108.35,108.43,34795.0,108.81,108.98,108.35,108.43,34795.0
2022-03-16 11:30:00,108.48,108.57,107.95,108.39,51401.0,108.48,108.57,107.95,108.39,51401.0
2022-03-16 12:00:00,108.31,108.81,108.25,108.31,46445.0,108.31,108.81,108.25,108.31,46445.0
2022-03-16 12:30:00,108.35,108.68,108.11,108.38,30679.0,108.35,108.68,108.11,108.38,30679.0
2022-03-16 13:00:00,108.34,108.39,107.96,108.06,26948.0,108.34,108.39,107.96,108.06,26948.0
2022-03-16 13:30:00,108.13,108.52,108.08,108.43,39045.0,108.13,108.52,108.08,108.43,39045.0
2022-03-16 14:00:00,108.38,108.38,107.1,107.21,77507.0,108.38,108.38,107.1,107.21,77507.0
2022-03-16 14:30:00,107.11,108.86,106.62,108.45,73064.0,107.11,108.86,106.62,108.45,73064.0
2022-03-16 15:00:00,108.44,109.27,108.24,109.08,82412.0,108.44,109.27,108.24,109.08,82412.0
2022-03-16 15:30:00,109.09,109.84,108.76,109.83,343011.0,109.09,109.84,108.76,109.83,343011.0
2022-03-17 09:30:00,109.12,110.65,109.05,110.4,66957.0,109.12,110.65,109.05,110.4,66957.0
2022-03-17 10:00:00,110.33,111.24,110.33,111.1,30911.0,110.33,111.24,110.33,111.1,30911.0
2022-03-17 10:30:00,111.13,111.25,110.4,110.68,109547.0,111.13,111.25,110.4,110.68,109547.0
2022-03-17 11:00:00,110.75,111.06,110.53,110.87,61833.0,110.75,111.06,110.53,110.87,61833.0
2022-03-17 11:30:00,110.85,111.28,110.74,111.0,50103.0,110.85,111.28,110.74,111.0,50103.0
2022-03-17 12:00:00,111.02,111.65,110.9,111.65,63578.0,111.02,111.65,110.9,111.65,63578.0
2022-03-17 12:30:00,111.57,111.72,111.09,111.43,48785.0,111.57,111.72,111.09,111.43,48785.0
2022-03-17 13:00:00,111.38,111.96,111.31,111.89,73739.0,111.38,111.96,111.31,111.89,73739.0
2022-03-17 13:30:00,111.92,112.07,111.61,111.89,46445.0,111.92,112.07,111.61,111.89,46445.0
2022-03-17 14:00:00,111.85,111.99,111.42,111.54,44527.0,111.85,111.99,111.42,111.54,44527.0
2022-03-17 14:30:00,111.51,112.03,111.51,111.93,77756.0,111.51,112.03,111.51,111.93,77756.0
2022-03-17 15:00:00,111.89,111.98,111.45,111.78,63396.0,111.89,111.98,111.45,111.78,63396.0
2022-03-17 15:30:00,111.8,112.61,111.75,112.51,367301.0,111.8,112.61,111.75,112.51,367301.0
2022-03-18 09:30:00,113.01,113.23,111.08,111.57,622104.0,113.01,113.23,111.08,111.57,622104.0
2022-03-18 10:00:00,111.6,112.11,111.59,111.8,44961.0,111.6,112.11,111.59,111.8,44961.0
2022-03-18 10:30:00,111.85,112.08,111.31,111.63,42222.0,111.85,112.08,111.31,111.63,42222.0
2022-03-18 11:00:00,111.61,111.98,111.2,111.36,76995.0,111.61,111.98,111.2,111.36,76995.0
2022-03-18 11:30:00,111.35,111.56,111.1,111.43,81343.0,111.35,111.56,111.1,111.43,81343.0
2022-03-18 12:00:00,111.45,111.83,111.32,111.7,208969.0,111.45,111.83,111.32,111.7,208969.0
2022-03-18 12:30:00,111.68,111.78,111.37,111.57,168549.0,111.68,111.78,111.37,111.57,168549.0
2022-03-18 13:00:00,111.59,111.94,111.46,111.92,53438.0,111.59,111.94,111.46,111.92,53438.0
2022-03-18 13:30:00,111.95,112.09,111.81,111.92,58420.0,111.95,112.09,111.81,111.92,58420.0
2022-03-18 14:00:00,111.92,112.36,111.84,112.22,90501.0,111.92,112.36,111.84,112.22,90501.0
2022-03-18 14:30:00,112.21,112.57,112.01,112.55,66478.0,112.21,112.57,112.01,112.55,66478.0
2022-03-18 15:00:00,112.52,112.82,112.32,112.74,92182.0,112.52,112.82,112.32,112.74,92182.0
2022-03-18 15:30:00,112.73,112.96,112.36,112.77,358983.0,112.73,112.96,112.36,112.77,358983.0
2022-03-21 09:30:00,112.0,113.42,112.0,112.23,87721.0,112.0,113.42,112.0,112.23,87721.0
2022-03-21 10:00:00,112.28,112.54,111.93,112.04,58073.0,112.28,112.54,111.93,112.04,58073.0
2022-03-21 10:30:00,112.03,112.44,111.87,112.34,51539.0,112.03,112.44,111.87,112.34,51539.0
2022-03-21 11:00:00,112.43,112.43,111.12,111.61,153301.0,112.43,112.43,111.12,111.61,153301.0
2022-03-21 11:30:00,111.62,112.17,111.61,111.83,32383.0,111.62,112.17,111.61,111.83,32383.0
2022-03-21 12:00:00,111.71,112.04,111.53,111.86,37130.0,111.71,112.04,111.53,111.86,37130.0
2022-03-21 12:30:00,111.8,111.8,110.85,111.05,39608.0,111.8,111.8,110.85,111.05,39608.0
2022-03-21 13:00:00,110.98,111.12,110.48,110.63,37854.0,110.98,111.12,110.48,110.63,37854.0
2022-03-21 13:30:00,110.6,111.05,110.6,111.04,23051.0,110.6,111.05,110.6,111.04,23051.0
2022-03-21 14:00:00,111.03,111.44,110.84,111.44,82667.0,111.03,111.44,110.84,111.44,82667.0
2022-03-21 14:30:00,111.39,111.47,110.66,110.75,86972.0,111.39,111.47,110.66,110.75,86972.0
2022-03-21 15:00:00,110.69,111.2,110.63,111.13,51310.0,110.69,111.2,110.63,111.13,51310.0
2022-03-21 15:30:00,111.16,111.56,110.56,111.55,202326.0,111.16,111.56,110.56,111.55,202326.0
2022-03-22 09:30:00,110.25,111.85,109.27,109.7,231084.0,110.25,111.85,109.27,109.7,231084.0
2022-03-22 10:00:00,109.71,111.7,109.67,111.55,109622.0,109.71,111.7,109.67,111.55,109622.0
2022-03-22 10:30:00,111.5,112.47,111.5,112.35,75975.0,111.5,112.47,111.5,112.35,75975.0
2022-03-22 11:00:00,112.43,112.75,111.99,112.67,67688.0,112.43,112.75,111.99,112.67,67688.0
2022-03-22 11:30:00,112.71,113.15,112.35,112.99,76025.0,112.71,113.15,112.35,112.99,76025.0
2022-03-22 12:00:00,112.98,113.09,112.58,112.71,71686.0,112.98,113.09,112.58,112.71,71686.0
2022-03-22 12:30:00,112.72,112.96,112.62,112.91,78839.0,112.72,112.96,112.62,112.91,78839.0
2022-03-22 13:00:00,112.88,112.95,112.66,112.91,75515.0,112.88,112.95,112.66,112.91,75515.0
2022-03-22 13:30:00,112.93,113.13,112.4,112.67,111813.0,112.93,113.13,112.4,112.67,111813.0
2022-03-22 14:00:00,112.72,113.02,112.53,112.78,91694.0,112.72,113.02,112.53,112.78,91694.0
2022-03-22 14:30:00,112.8,113.43,112.7,113.35,110618.0,112.8,113.43,112.7,113.35,110618.0
2022-03-22 15:00:00,113.35,113.5,112.72,112.76,219202.0,113.35,113.5,112.72,112.76,219202.0
2022-03-22 15:30:00,112.76,113.25,112.64,112.97,478183.0,112.76,113.25,112.64,112.97,478183.0
2022-03-23 09:30:00,110.39,111.6,108.86,110.21,191721.0,110.39,111.6,108.86,110.21,191721.0
2022-03-23 10:00:00,110.12,110.48,109.35,110.22,160321.0,110.12,110.48,109.35,110.22,160321.0
2022-03-23 10:30:00,110.24,110.36,108.64,108.77,146012.0,110.24,110.36,108.64,108.77,146012.0
2022-03-23 11:00:00,108.81,109.23,108.59,108.71,104078.0,108.81,109.23,108.59,108.71,104078.0
2022-03-23 11:30:00,108.77,108.92,108.04,108.26,158459.0,108.77,108.92,108.04,108.26,158459.0
2022-03-23 12:00:00,108.26,108.38,107.88,108.16,124095.0,108.26,108.38,107.88,108.16,124095.0
2022-03-23 12:30:00,108.18,108.37,107.78,108.19,257730.0,108.18,108.37,107.78,108.19,257730.0
2022-03-23 13:00:00,108.14,108.17,106.91,106.95,86801.0,108.14,108.17,106.91,106.95,86801.0
2022-03-23 13:30:00,106.94,107.74,106.78,107.63,97612.0,106.94,107.74,106.78,107.63,97612.0
2022-03-23 14:00:00,107.64,107.79,107.33,107.6,66225.0,107.64,107.79,107.33,107.6,66225.0
2022-03-23 14:30:00,107.68,107.69,107.23,107.32,59926.0,107.68,107.69,107.23,107.32,59926.0
2022-03-23 15:00:00,107.3,107.48,106.9,107.42,82061.0,107.3,107.48,106.9,107.42,82061.0
2022-03-23 15:30:00,107.39,107.79,107.05,107.19,406483.0,107.39,107.79,107.05,107.19,406483.0
2022-03-24 09:30:00,108.52,108.65,107.74,108.02,158940.0,108.52,108.65,107.74,108.02,158940.0
2022-03-24 10:00:00,108.02,108.43,107.17,107.21,55970.0,108.02,108.43,107.17,107.21,55970.0
2022-03-24 10:30:00,107.26,108.01,107.26,107.88,33307.0,107.26,108.01,107.26,107.88,33307.0
2022-03-24 11:00:00,107.86,108.38,107.82,108.34,49700.0,107.86,108.38,107.82,108.34,49700.0
2022-03-24 11:30:00,108.37,108.46,108.08,108.26,63860.0,108.37,108.46,108.08,108.26,63860.0
2022-03-24 12:00:00,108.24,108.32,108.02,108.08,50889.0,108.24,108.32,108.02,108.08,50889.0
2022-03-24 12:30:00,108.08,108.18,107.96,108.16,63336.0,108.08,108.18,107.96,108.16,63336.0
2022-03-24 13:00:00,108.13,108.65,108.06,108.52,49009.0,108.13,108.65,108.06,108.52,49009.0
2022-03-24 13:30:00,108.51,108.74,108.32,108.61,40017.0,108.51,108.74,108.32,108.61,40017.0
2022-03-24 14:00:00,108.62,108.97,108.51,108.54,49409.0,108.62,108.97,108.51,108.54,49409.0
2022-03-24 14:30:00,108.53,108.63,108.18,108.34,47502.0,108.53,108.63,108.18,108.34,47502.0
2022-03-24 15:00:00,108.35,108.94,108.26,108.89,49590.0,108.35,108.94,108.26,108.89,49590.0
2022-03-24 15:30:00,108.89,109.5,108.73,109.45,282210.0,108.89,109.5,108.73,109.45,282210.0
2022-03-25 09:30:00,110.31,111.27,109.83,111.22,76932.0,110.31,111.27,109.83,111.22,76932.0
2022-03-25 10:00:00,111.3,111.76,111.17,111.74,55067.0,111.3,111.76,111.17,111.74,55067.0
2022-03-25 10:30:00,111.66,112.3,111.66,112.21,70939.0,111.66,112.3,111.66,112.21,70939.0
2022-03-25 11:00:00,112.21,112.3,111.12,111.36,145243.0,112.21,112.3,111.12,111.36,145243.0
2022-03-25 11:30:00,111.41,111.44,110.9,111.02,48417.0,111.41,111.44,110.9,111.02,48417.0
2022-03-25 12:00:00,111.01,111.41,110.85,111.41,31481.0,111.01,111.41,110.85,111.41,31481.0
2022-03-25 12:30:00,111.43,111.54,111.11,111.31,27135.0,111.43,111.54,111.11,111.31,27135.0
2022-03-25 13:00:00,111.31,111.52,111.07,111.12,27736.0,111.31,111.52,111.07,111.12,27736.0
2022-03-25 13:30:00,111.15,111.58,111.1,111.51,27969.0,111.15,111.58,111.1,111.51,27969.0
2022-03-25 14:00:00,111.55,111.84,111.5,111.71,26533.0,111.55,111.84,111.5,111.71,26533.0
2022-03-25 14:30:00,111.75,111.92,111.64,111.81,34459.0,111.75,111.92,111.64,111.81,34459.0
2022-03-25 15:00:00,111.79,111.82,111.48,111.51,43137.0,111.79,111.82,111.48,111.51,43137.0
2022-03-25 15:30:00,111.53,112.45,111.44,112.37,220815.0,111.53,112.45,111.44,112.37,220815.0
2022-03-28 09:30:00,112.49,113.56,112.38,113.18,165965.0,112.49,113.56,112.38,113.18,165965.0
2022-03-28 10:00:00,113.11,113.33,112.5,112.7,44603.0,113.11,113.33,112.5,112.7,44603.0
2022-03-28 10:30:00,112.81,113.07,112.41,112.92,49707.0,112.81,113.07,112.41,112.92,49707.0
2022-03-28 11:00:00,112.96,112.96,112.06,112.28,78532.0,112.96,112.96,112.06,112.28,78532.0
2022-03-28 11:30:00,112.33,112.39,111.71,111.74,58784.0,112.33,112.39,111.71,111.74,58784.0
2022-03-28 12:00:00,111.68,111.89,111.6,111.65,34307.0,111.68,111.89,111.6,111.65,34307.0
2022-03-28 12:30:00,111.71,111.83,111.5,111.75,66136.0,111.71,111.83,111.5,111.75,66136.0
2022-03-28 13:00:00,111.77,112.46,111.66,112.38,113452.0,111.77,112.46,111.66,112.38,113452.0
2022-03-28 13:30:00,112.41,112.53,112.27,112.5,88986.0,112.41,112.53,112.27,112.5,88986.0
2022-03-28 14:00:00,112.5,112.98,112.5,112.91,58806.0,112.5,112.98,112.5,112.91,58806.0
2022-03-28 14:30:00,112.91,113.03,112.74,113.01,52053.0,112.91,113.03,112.74,113.01,52053.0
2022-03-28 15:00:00,113.03,113.42,112.94,113.42,66906.0,113.03,113.42,112.94,113.42,66906.0
2022-03-28 15:30:00,113.42,114.16,113.39,114.14,326037.0,113.42,114.16,113.39,114.14,326037.0
2022-03-29 09:30:00,115.31,116.41,115.28,116.38,183407.0,115.31,116.41,115.28,116.38,183407.0
2022-03-29 10:00:00,116.35,116.6,115.77,116.3,130241.0,116.35,116.6,115.77,116.3,130241.0
2022-03-29 10:30:00,116.31,116.35,115.32,115.53,95243.0,116.31,116.35,115.32,115.53,95243.0
2022-03-29 11:00:00,115.53,115.6,114.94,115.51,92392.0,115.53,115.6,114.94,115.51,92392.0
2022-03-29 11:30:00,115.49,115.78,115.48,115.48,61612.0,115.49,115.78,115.48,115.48,61612.0
2022-03-29 12:00:00,115.53,115.55,115.17,115.24,63668.0,115.53,115.55,115.17,115.24,63668.0
2022-03-29 12:30:00,115.21,115.65,115.05,115.53,65325.0,115.21,115.65,115.05,115.53,65325.0
2022-03-29 13:00:00,115.51,115.72,115.34,115.42,45568.0,115.51,115.72,115.34,115.42,45568.0
2022-03-29 13:30:00,115.41,115.85,115.41,115.81,57700.0,115.41,115.85,115.41,115.81,57700.0
2022-03-29 14:00:00,115.82,116.12,115.69,115.91,76275.0,115.82,116.12,115.69,115.91,76275.0
2022-03-29 14:30:00,115.88,116.41,115.85,116.18,55318.0,115.88,116.41,115.85,116.18,55318.0
2022-03-29 15:00:00,116.12,116.36,116.09,116.21,63369.0,116.12,116.36,116.09,116.21,63369.0
2022-03-29 15:30:00,116.25,116.8,116.21,116.78,324377.0,116.25,116.8,116.21,116.78,324377.0
2022-03-30 09:30:00,116.45,117.95,116.05,117.61,89612.0,116.45,117.95,116.05,117.61,89612.0
2022-03-30 10:00:00,117.68,118.23,117.5,117.71,133981.0,117.68,118.23,117.5,117.71,133981.0
2022-03-30 10:30:00,117.75,118.16,117.6,117.76,54276.0,117.75,118.16,117.6,117.76,54276.0
2022-03-30 11:00:00,117.81,118.27,117.64,118.1,75289.0,117.81,118.27,117.64,118.1,75289.0
2022-03-30 11:30:00,118.17,118.17,117.76,117.88,71951.0,118.17,118.17,117.76,117.88,71951.0
2022-03-30 12:00:00,117.88,118.32,117.87,118.15,71239.0,117.88,118.32,117.87,118.15,71239.0
2022-03-30 12:30:00,118.17,118.42,118.07,118.27,92118.0,118.17,118.42,118.07,118.27,92118.0
2022-03-30 13:00:00,118.23,118.33,117.26,117.8,76079.0,118.23,118.33,117.26,117.8,76079.0
2022-03-30 13:30:00,117.8,117.84,117.58,117.73,64083.0,117.8,117.84,117.58,117.73,64083.0
2022-03-30 14:00:00,117.73,117.97,117.31,117.58,43999.0,117.73,117.97,117.31,117.58,43999.0
2022-03-30 14:30:00,117.62,117.83,117.53,117.63,66014.0,117.62,117.83,117.53,117.63,66014.0
2022-03-30 15:00:00,117.66,117.68,116.52,116.68,105630.0,117.66,117.68,116.52,116.68,105630.0
2022-03-30 15:30:00,116.69,117.16,116.59,117.11,282982.0,116.69,117.16,116.59,117.11,282982.0
2022-03-31 09:30:00,118.0,119.99,117.3,119.86,272790.0,118.0,119.99,117.3,119.86,272790.0
2022-03-31 10:00:00,119.89,119.99,119.17,119.7,141725.0,119.89,119.99,119.17,119.7,141725.0
2022-03-31 10:30:00,119.7,120.17,119.14,120.08,167517.0,119.7,120.17,119.14,120.08,167517.0
2022-03-31 11:00:00,120.08,120.43,119.86,120.07,485945.0,120.08,120.43,119.86,120.07,485945.0
2022-03-31 11:30:00,120.07,120.28,119.92,120.16,128969.0,120.07,120.28,119.92,120.16,128969.0
2022-03-31 12:00:00,120.13,120.18,118.88,119.09,68182.0,120.13,120.18,118.88,119.09,68182.0
2022-03-31 12:30:00,119.09,119.63,119.07,119.28,106528.0,119.09,119.63,119.07,119.28,106528.0
2022-03-31 13:00:00,119.3,119.66,119.09,119.66,44391.0,119.3,119.66,119.09,119.66,44391.0
2022-03-31 13:30:00,119.58,119.96,119.42,119.67,62039.0,119.58,119.96,119.42,119.67,62039.0
2022-03-31 14:00:00,119.71,119.71,119.2,119.5,45893.0,119.71,119.71,119.2,119.5,45893.0
2022-03-31 14:30:00,119.47,119.75,119.1,119.69,91233.0,119.47,119.75,119.1,119.69,91233.0
2022-03-31 15:00:00,119.72,119.92,118.89,119.0,93301.0,119.72,119.92,118.89,119.0,93301.0
2022-03-31 15:30:00,119.01,119.01,117.71,117.73,461128.0,119.01,119.01,117.71,117.73,461128.0
2022-04-01 09:30:00,119.5,120.61,118.75,120.61,465267.0,119.5,120.61,118.75,120.61,465267.0
2022-04-01 10:00:00,120.53,121.2,119.93,120.67,266156.0,120.53,121.2,119.93,120.67,266156.0
2022-04-01 10:30:00,120.74,121.22,120.47,120.85,226575.0,120.74,121.22,120.47,120.85,226575.0
2022-04-01 11:00:00,120.84,121.07,120.22,121.0,160662.0,120.84,121.07,120.22,121.0,160662.0
2022-04-01 11:30:00,120.99,121.29,120.52,121.07,141777.0,120.99,121.29,120.52,121.07,141777.0
2022-04-01 12:00:00,121.04,121.44,120.85,121.38,98140.0,121.04,121.44,120.85,121.38,98140.0
2022-04-01 12:30:00,121.36,121.74,121.1,121.64,108797.0,121.36,121.74,121.1,121.64,108797.0
2022-04-01 13:00:00,121.64,121.74,121.43,121.65,104384.0,121.64,121.74,121.43,121.65,104384.0
2022-04-01 13:30:00,121.65,122.21,121.64,122.15,131451.0,121.65,122.21,121.64,122.15,131451.0
2022-04-01 14:00:00,122.13,123.12,122.06,123.04,217845.0,122.13,123.12,122.06,123.04,217845.0
2022-04-01 14:30:00,123.04,123.57,122.85,123.16,280240.0,123.04,123.57,122.85,123.16,280240.0
2022-04-01 15:00:00,123.14,123.43,122.64,122.84,214538.0,123.14,123.43,122.64,122.84,214538.0
2022-04-01 15:30:00,122.87,123.37,122.42,123.08,666471.0,122.87,123.37,122.42,123.08,666471.0
2022-04-04 09:30:00,122.2,123.2,120.69,120.7,168593.0,122.2,123.2,120.69,120.7,168593.0
2022-04-04 10:00:00,120.7,120.7,118.84,120.06,148036.0,120.7,120.7,118.84,120.06,148036.0
2022-04-04 10:30:00,120.01,120.35,119.73,120.09,104670.0,120.01,120.35,119.73,120.09,104670.0
2022-04-04 11:00:00,120.06,120.78,120.05,120.55,100851.0,120.06,120.78,120.05,120.55,100851.0
2022-04-04 11:30:00,120.54,120.99,120.18,120.94,84556.0,120.54,120.99,120.18,120.94,84556.0
2022-04-04 12:00:00,120.98,121.17,120.81,121.04,46763.0,120.98,121.17,120.81,121.04,46763.0
2022-04-04 12:30:00,121.05,121.34,120.98,121.08,43525.0,121.05,121.34,120.98,121.08,43525.0
2022-04-04 13:00:00,121.1,121.3,120.98,121.11,53597.0,121.1,121.3,120.98,121.11,53597.0
2022-04-04 13:30:00,121.11,121.38,121.08,121.21,43121.0,121.11,121.38,121.08,121.21,43121.0
2022-04-04 14:00:00,121.17,121.2,120.5,120.54,61581.0,121.17,121.2,120.5,120.54,61581.0
2022-04-04 14:30:00,120.55,120.69,120.16,120.25,51184.0,120.55,120.69,120.16,120.25,51184.0
2022-04-04 15:00:00,120.25,120.36,119.91,119.95,55223.0,120.25,120.36,119.91,119.95,55223.0
2022-04-04 15:30:00,119.97,120.51,119.91,120.27,359853.0,119.97,120.51,119.91,120.27,359853.0
2022-04-05 09:30:00,120.09,122.22,119.8,121.67,206441.0,120.09,122.22,119.8,121.67,206441.0
2022-04-05 10:00:00,121.71,122.32,120.09,120.36,127510.0,121.71,122.32,120.09,120.36,127510.0
2022-04-05 10:30:00,120.35,121.44,120.35,121.34,76959.0,120.35,121.44,120.35,121.34,76959.0
2022-04-05 11:00:00,121.37,121.39,120.7,120.71,140459.0,121.37,121.39,120.7,120.71,140459.0
2022-04-05 11:30:00,120.75,120.79,120.13,120.25,43902.0,120.75,120.79,120.13,120.25,43902.0
2022-04-05 12:00:00,120.23,120.56,120.09,120.4,58009.0,120.23,120.56,120.09,120.4,58009.0
2022-04-05 12:30:00,120.41,120.91,120.34,120.82,52291.0,120.41,120.91,120.34,120.82,52291.0
2022-04-05 13:00:00,120.89,121.09,120.62,120.68,62053.0,120.89,121.09,120.62,120.68,62053.0
2022-04-05 13:30:00,120.65,120.67,120.01,120.29,28567.0,120.65,120.67,120.01,120.29,28567.0
2022-04-05 14:00:00,120.25,120.27,120.02,120.11,60586.0,120.25,120.27,120.02,120.11,60586.0
2022-04-05 14:30:00,120.13,120.34,120.05,120.1,32110.0,120.13,120.34,120.05,120.1,32110.0
2022-04-05 15:00:00,120.13,120.22,119.86,120.11,104796.0,120.13,120.22,119.86,120.11,104796.0
2022-04-05 15:30:00,120.13,120.27,119.56,120.22,325686.0,120.13,120.27,119.56,120.22,325686.0
2022-04-06 09:30:00,119.31,119.47,117.15,117.48,152375.0,119.31,119.47,117.15,117.48,152375.0
2022-04-06 10:00:00,117.54,118.33,117.31,117.85,67104.0,117.54,118.33,117.31,117.85,67104.0
2022-04-06 10:30:00,117.77,118.17,117.57,117.75,54754.0,117.77,118.17,117.57,117.75,54754.0
2022-04-06 11:00:00,117.83,118.31,117.61,118.28,89404.0,117.83,118.31,117.61,118.28,89404.0
2022-04-06 11:30:00,118.27,119.24,118.21,118.98,40907.0,118.27,119.24,118.21,118.98,40907.0
2022-04-06 12:00:00,118.98,118.99,118.52,118.69,46987.0,118.98,118.99,118.52,118.69,46987.0
2022-04-06 12:30:00,118.64,119.25,118.62,119.19,31564.0,118.64,119.25,118.62,119.19,31564.0
2022-04-06 13:00:00,119.21,119.41,119.05,119.31,47778.0,119.21,119.41,119.05,119.31,47778.0
2022-04-06 13:30:00,119.31,119.75,119.2,119.3,34015.0,119.31,119.75,119.2,119.3,34015.0
2022-04-06 14:00:00,119.22,119.91,118.63,119.23,44806.0,119.22,119.91,118.63,119.23,44806.0
2022-04-06 14:30:00,119.33,120.0,119.28,119.95,79563.0,119.33,120.0,119.28,119.95,79563.0
2022-04-06 15:00:00,120.0,120.3,119.44,119.54,98084.0,120.0,120.3,119.44,119.54,98084.0
2022-04-06 15:30:00,119.49,120.69,119.48,120.36,249374.0,119.49,120.69,119.48,120.36,249374.0
2022-04-07 09:30:00,120.3,122.78,119.66,122.73,154971.0,120.3,122.78,119.66,122.73,154971.0
2022-04-07 10:00:00,122.83,123.33,122.19,122.58,120404.0,122.83,123.33,122.19,122.58,120404.0
2022-04-07 10:30:00,122.54,123.35,122.13,122.6,88091.0,122.54,123.35,122.13,122.6,88091.0
2022-04-07 11:00:00,122.61,122.83,121.88,121.95,49640.0,122.61,122.83,121.88,121.95,49640.0
2022-04-07 11:30:00,121.96,122.28,121.77,122.15,95290.0,121.96,122.28,121.77,122.15,95290.0
2022-04-07 12:00:00,122.12,122.73,122.1,122.7,96701.0,122.12,122.73,122.1,122.7,96701.0
2022-04-07 12:30:00,122.64,123.03,122.61,122.72,91741.0,122.64,123.03,122.61,122.72,91741.0
2022-04-07 13:00:00,122.72,123.66,122.72,123.55,92647.0,122.72,123.66,122.72,123.55,92647.0
2022-04-07 13:30:00,123.56,123.98,123.39,123.98,112922.0,123.56,123.98,123.39,123.98,112922.0
2022-04-07 14:00:00,123.94,124.3,123.75,124.12,238495.0,123.94,124.3,123.75,124.12,238495.0
2022-04-07 14:30:00,124.1,124.16,123.09,124.09,268113.0,124.1,124.16,123.09,124.09,268113.0
2022-04-07 15:00:00,124.01,124.24,123.88,124.0,105678.0,124.01,124.24,123.88,124.0,105678.0
2022-04-07 15:30:00,124.02,124.22,123.68,123.8,449350.0,124.02,124.22,123.68,123.8,449350.0
2022-04-08 09:30:00,123.07,124.34,122.36,123.93,173385.0,123.07,124.34,122.36,123.93,173385.0
2022-04-08 10:00:00,123.88,124.23,123.73,123.83,85165.0,123.88,124.23,123.73,123.83,85165.0
2022-04-08 10:30:00,123.83,124.47,123.74,124.38,261575.0,123.83,124.47,123.74,124.38,261575.0
2022-04-08 11:00:00,124.34,124.75,124.18,124.34,201981.0,124.34,124.75,124.18,124.34,201981.0
2022-04-08 11:30:00,124.34,125.11,124.06,124.83,139088.0,124.34,125.11,124.06,124.83,139088.0
2022-04-08 12:00:00,124.8,124.97,124.4,124.51,69595.0,124.8,124.97,124.4,124.51,69595.0
2022-04-08 12:30:00,124.52,124.55,124.08,124.44,117608.0,124.52,124.55,124.08,124.44,117608.0
2022-04-08 13:00:00,124.42,124.68,124.17,124.24,61919.0,124.42,124.68,124.17,124.24,61919.0
2022-04-08 13:30:00,124.25,124.25,123.9,124.09,54716.0,124.25,124.25,123.9,124.09,54716.0
2022-04-08 14:00:00,124.09,124.45,123.85,124.11,60720.0,124.09,124.45,123.85,124.11,60720.0
2022-04-08 14:30:00,124.08,124.59,123.88,124.47,83987.0,124.08,124.59,123.88,124.47,83987.0
2022-04-08 15:00:00,124.47,124.92,124.34,124.53,84355.0,124.47,124.92,124.34,124.53,84355.0
2022-04-08 15:30:00,124.54,124.68,123.71,124.02,473567.0,124.54,124.68,123.71,124.02,473567.0
2022-04-11 09:30:00,122.96,123.4,120.45,120.55,121842.0,122.96,123.4,120.45,120.55,121842.0
2022-04-11 10:00:00,120.49,120.69,119.74,120.24,85472.0,120.49,120.69,119.74,120.24,85472.0
2022-04-11 10:30:00,120.17,120.8,119.95,120.73,88342.0,120.17,120.8,119.95,120.73,88342.0
2022-04-11 11:00:00,120.76,121.88,120.53,121.71,172474.0,120.76,121.88,120.53,121.71,172474.0
2022-04-11 11:30:00,121.68,121.71,121.27,121.54,113152.0,121.68,121.71,121.27,121.54,113152.0
2022-04-11 12:00:00,121.52,121.71,121.2,121.44,39682.0,121.52,121.71,121.2,121.44,39682.0
2022-04-11 12:30:00,121.45,122.05,121.37,122.02,38947.0,121.45,122.05,121.37,122.02,38947.0
2022-04-11 13:00:00,122.04,122.4,121.7,122.01,111469.0,122.04,122.4,121.7,122.01,111469.0
2022-04-11 13:30:00,122.0,122.06,121.5,121.7,49344.0,122.0,122.06,121.5,121.7,49344.0
2022-04-11 14:00:00,121.74,122.09,121.43,121.82,56576.0,121.74,122.09,121.43,121.82,56576.0
2022-04-11 14:30:00,121.8,122.24,121.72,122.07,51974.0,121.8,122.24,121.72,122.07,51974.0
2022-04-11 15:00:00,122.1,122.22,121.7,121.75,99796.0,122.1,122.22,121.7,121.75,99796.0
2022-04-11 15:30:00,121.76,121.98,121.38,121.56,489217.0,121.76,121.98,121.38,121.56,489217.0
2022-04-12 09:30:00,122.29,123.99,121.93,123.87,133125.0,122.29,123.99,121.93,123.87,133125.0
2022-04-12 10:00:00,123.94,123.98,122.26,122.53,103638.0,123.94,123.98,122.26,122.53,103638.0
2022-04-12 10:30:00,122.48,122.58,122.0,122.4,54938.0,122.48,122.58,122.0,122.4,54938.0
2022-04-12 11:00:00,122.35,123.13,122.13,122.92,65579.0,122.35,123.13,122.13,122.92,65579.0
2022-04-12 11:30:00,122.92,123.2,122.55,122.61,34614.0,122.92,123.2,122.55,122.61,34614.0
2022-04-12 12:00:00,122.62,122.91,122.11,122.21,42612.0,122.62,122.91,122.11,122.21,42612.0
2022-04-12 12:30:00,122.17,122.18,121.64,121.91,85231.0,122.17,122.18,121.64,121.91,85231.0
2022-04-12 13:00:00,121.88,121.99,121.54,121.67,39494.0,121.88,121.99,121.54,121.67,39494.0
2022-04-12 13:30:00,121.68,121.98,120.91,120.92,63704.0,121.68,121.98,120.91,120.92,63704.0
2022-04-12 14:00:00,120.93,121.16,120.76,120.84,66243.0,120.93,121.16,120.76,120.84,66243.0
2022-04-12 14:30:00,120.86,121.06,120.7,120.85,47567.0,120.86,121.06,120.7,120.85,47567.0
2022-04-12 15:00:00,120.84,120.88,120.06,120.25,78600.0,120.84,120.88,120.06,120.25,78600.0
2022-04-12 15:30:00,120.24,120.99,120.19,120.82,287176.0,120.24,120.99,120.19,120.82,287176.0
2022-04-13 09:30:00,121.33,122.11,120.96,121.16,115339.0,121.33,122.11,120.96,121.16,115339.0
2022-04-13 10:00:00,121.15,121.15,119.91,120.43,62884.0,121.15,121.15,119.91,120.43,62884.0
2022-04-13 10:30:00,120.44,121.31,120.11,121.27,50714.0,120.44,121.31,120.11,121.27,50714.0
2022-04-13 11:00:00,121.26,121.6,120.76,121.55,40104.0,121.26,121.6,120.76,121.55,40104.0
2022-04-13 11:30:00,121.55,121.84,121.18,121.36,39462.0,121.55,121.84,121.18,121.36,39462.0
2022-04-13 12:00:00,121.4,121.72,121.25,121.54,27005.0,121.4,121.72,121.25,121.54,27005.0
2022-04-13 12:30:00,121.53,121.86,121.49,121.71,35081.0,121.53,121.86,121.49,121.71,35081.0
2022-04-13 13:00:00,121.73,121.93,121.58,121.68,28752.0,121.73,121.93,121.58,121.68,28752.0
2022-04-13 13:30:00,121.7,121.96,121.67,121.96,29751.0,121.7,121.96,121.67,121.96,29751.0
2022-04-13 14:00:00,121.94,122.15,121.67,121.69,36707.0,121.94,122.15,121.67,121.69,36707.0
2022-04-13 14:30:00,121.73,122.11,121.72,121.9,72798.0,121.73,122.11,121.72,121.9,72798.0
2022-04-13 15:00:00,121.89,122.11,121.67,122.11,54196.0,121.89,122.11,121.67,122.11,54196.0
2022-04-13 15:30:00,122.09,122.32,121.78,121.9,253709.0,122.09,122.32,121.78,121.9,253709.0
2022-04-14 09:30:00,122.28,122.5,120.29,120.67,250090.0,122.28,122.5,120.29,120.67,250090.0
2022-04-14 10:00:00,120.64,121.03,119.8,119.9,84451.0,120.64,121.03,119.8,119.9,84451.0
2022-04-14 10:30:00,119.91,120.36,119.59,120.23,127973.0,119.91,120.36,119.59,120.23,127973.0
2022-04-14 11:00:00,120.23,120.8,120.15,120.78,53530.0,120.23,120.8,120.15,120.78,53530.0
2022-04-14 11:30:00,120.76,120.83,120.34,120.42,33499.0,120.76,120.83,120.34,120.42,33499.0
2022-04-14 12:00:00,120.4,120.81,120.23,120.3,42311.0,120.4,120.81,120.23,120.3,42311.0
2022-04-14 12:30:00,120.32,120.56,120.24,120.55,35535.0,120.32,120.56,120.24,120.55,35535.0
2022-04-14 13:00:00,120.55,120.72,120.26,120.69,37157.0,120.55,120.72,120.26,120.69,37157.0
2022-04-14 13:30:00,120.69,121.04,120.68,121.04,56100.0,120.69,121.04,120.68,121.04,56100.0
2022-04-14 14:00:00,121.07,121.39,120.78,121.05,261666.0,121.07,121.39,120.78,121.05,261666.0
2022-04-14 14:30:00,121.06,121.14,120.52,120.68,41655.0,121.06,121.14,120.52,120.68,41655.0
2022-04-14 15:00:00,120.68,120.8,120.37,120.42,58070.0,120.68,120.8,120.37,120.42,58070.0
2022-04-14 15:30:00,120.44,120.5,119.97,120.09,274954.0,120.44,120.5,119.97,120.09,274954.0
2022-04-18 09:30:00,119.93,120.66,119.35,119.7,94303.0,119.93,120.66,119.35,119.7,94303.0
2022-04-18 10:00:00,119.66,120.73,119.31,120.08,52466.0,119.66,120.73,119.31,120.08,52466.0
2022-04-18 10:30:00,120.11,120.2,119.63,119.77,40899.0,120.11,120.2,119.63,119.77,40899.0
2022-04-18 11:00:00,119.78,119.97,119.46,119.66,86904.0,119.78,119.97,119.46,119.66,86904.0
2022-04-18 11:30:00,119.73,119.8,119.51,119.66,134883.0,119.73,119.8,119.51,119.66,134883.0
2022-04-18 12:00:00,119.72,119.72,118.91,119.12,59085.0,119.72,119.72,118.91,119.12,59085.0
2022-04-18 12:30:00,119.07,119.18,118.85,119.16,31474.0,119.07,119.18,118.85,119.16,31474.0
2022-04-18 13:00:00,119.17,119.38,118.99,119.29,29522.0,119.17,119.38,118.99,119.29,29522.0
2022-04-18 13:30:00,119.3,119.96,119.3,119.79,29684.0,119.3,119.96,119.3,119.79,29684.0
2022-04-18 14:00:00,119.81,120.1,119.65,119.91,73153.0,119.81,120.1,119.65,119.91,73153.0
2022-04-18 14:30:00,119.88,120.0,119.57,119.58,35813.0,119.88,120.0,119.57,119.58,35813.0
2022-04-18 15:00:00,119.59,119.63,118.95,119.02,52543.0,119.59,119.63,118.95,119.02,52543.0
2022-04-18 15:30:00,118.97,119.33,118.56,119.32,195603.0,118.97,119.33,118.56,119.32,195603.0
2022-04-19 09:30:00,119.43,122.94,119.43,122.83,205991.0,119.43,122.94,119.43,122.83,205991.0
2022-04-19 10:00:00,122.75,123.78,122.55,123.68,108385.0,122.75,123.78,122.55,123.68,108385.0
2022-04-19 10:30:00,123.79,124.01,123.35,123.49,107652.0,123.79,124.01,123.35,123.49,107652.0
2022-04-19 11:00:00,123.51,124.12,123.37,123.77,80079.0,123.51,124.12,123.37,123.77,80079.0
2022-04-19 11:30:00,123.82,123.87,123.37,123.56,105244.0,123.82,123.87,123.37,123.56,105244.0
2022-04-19 12:00:00,123.56,124.32,123.51,124.14,264406.0,123.56,124.32,123.51,124.14,264406.0
2022-04-19 12:30:00,124.14,124.31,123.84,124.25,164831.0,124.14,124.31,123.84,124.25,164831.0
2022-04-19 13:00:00,124.26,124.38,123.88,124.0,95761.0,124.26,124.38,123.88,124.0,95761.0
2022-04-19 13:30:00,124.05,124.09,123.57,123.99,80877.0,124.05,124.09,123.57,123.99,80877.0
2022-04-19 14:00:00,123.96,124.0,123.35,123.71,71968.0,123.96,124.0,123.35,123.71,71968.0
2022-04-19 14:30:00,123.75,124.16,123.63,124.12,109846.0,123.75,124.16,123.63,124.12,109846.0
2022-04-19 15:00:00,124.08,124.93,124.03,124.69,100578.0,124.08,124.93,124.03,124.69,100578.0
2022-04-19 15:30:00,124.66,124.85,124.33,124.53,419908.0,124.66,124.85,124.33,124.53,419908.0
2022-04-20 09:30:00,125.09,126.44,124.71,125.89,233261.0,125.09,126.44,124.71,125.89,233261.0
2022-04-20 10:00:00,126.01,127.71,126.0,127.42,172147.0,126.01,127.71,126.0,127.42,172147.0
2022-04-20 10:30:00,127.47,128.43,127.05,128.4,106060.0,127.47,128.43,127.05,128.4,106060.0
2022-04-20 11:00:00,128.34,128.84,128.16,128.74,280690.0,128.34,128.84,128.16,128.74,280690.0
2022-04-20 11:30:00,128.73,128.97,128.54,128.64,90336.0,128.73,128.97,128.54,128.64,90336.0
2022-04-20 12:00:00,128.62,128.91,128.37,128.63,98923.0,128.62,128.91,128.37,128.63,98923.0
2022-04-20 12:30:00,128.64,129.26,128.6,128.83,143900.0,128.64,129.26,128.6,128.83,143900.0
2022-04-20 13:00:00,128.85,129.33,128.75,128.91,79688.0,128.85,129.33,128.75,128.91,79688.0
2022-04-20 13:30:00,128.9,128.93,128.34,128.47,92434.0,128.9,128.93,128.34,128.47,92434.0
2022-04-20 14:00:00,128.46,128.59,128.17,128.29,83723.0,128.46,128.59,128.17,128.29,83723.0
2022-04-20 14:30:00,128.31,128.42,127.65,127.84,93334.0,128.31,128.42,127.65,127.84,93334.0
2022-04-20 15:00:00,127.83,128.67,127.82,128.54,102361.0,127.83,128.67,127.82,128.54,102361.0
2022-04-20 15:30:00,128.57,128.74,128.08,128.24,422706.0,128.57,128.74,128.08,128.24,422706.0
2022-04-21 09:30:00,129.07,131.1,129.07,130.29,400057.0,129.07,131.1,129.07,130.29,400057.0
2022-04-21 10:00:00,130.32,130.41,128.86,129.22,164366.0,130.32,130.41,128.86,129.22,164366.0
2022-04-21 10:30:00,129.23,129.37,128.75,129.12,143186.0,129.23,129.37,128.75,129.12,143186.0
2022-04-21 11:00:00,129.12,129.49,129.07,129.24,124003.0,129.12,129.49,129.07,129.24,124003.0
2022-04-21 11:30:00,129.19,129.19,128.63,128.8,98954.0,129.19,129.19,128.63,128.8,98954.0
2022-04-21 12:00:00,128.76,129.02,128.39,128.48,131029.0,128.76,129.02,128.39,128.48,131029.0
2022-04-21 12:30:00,128.47,129.02,128.19,128.37,113033.0,128.47,129.02,128.19,128.37,113033.0
2022-04-21 13:00:00,128.33,128.7,127.92,128.67,110201.0,128.33,128.7,127.92,128.67,110201.0
2022-04-21 13:30:00,128.64,128.84,127.96,128.29,75167.0,128.64,128.84,127.96,128.29,75167.0
2022-04-21 14:00:00,128.27,128.31,127.44,127.64,203789.0,128.27,128.31,127.44,127.64,203789.0
2022-04-21 14:30:00,127.61,128.2,127.16,127.36,404180.0,127.61,128.2,127.16,127.36,404180.0
2022-04-21 15:00:00,127.34,127.38,126.68,127.0,120610.0,127.34,127.38,126.68,127.0,120610.0
2022-04-21 15:30:00,126.92,127.01,125.44,125.62,454162.0,126.92,127.01,125.44,125.62,454162.0
2022-04-22 09:30:00,124.01,124.19,119.88,120.25,338118.0,124.01,124.19,119.88,120.25,338118.0
2022-04-22 10:00:00,120.23,121.04,119.51,120.02,174110.0,120.23,121.04,119.51,120.02,174110.0
2022-04-22 10:30:00,119.97,120.49,119.68,120.14,207805.0,119.97,120.49,119.68,120.14,207805.0
2022-04-22 11:00:00,120.11,121.47,119.71,121.32,120665.0,120.11,121.47,119.71,121.32,120665.0
2022-04-22 11:30:00,121.35,121.4,120.18,120.21,109154.0,121.35,121.4,120.18,120.21,109154.0
2022-04-22 12:00:00,120.22,120.79,120.06,120.76,70039.0,120.22,120.79,120.06,120.76,70039.0
2022-04-22 12:30:00,120.7,120.91,120.16,120.24,67414.0,120.7,120.91,120.16,120.24,67414.0
2022-04-22 13:00:00,120.26,120.29,119.85,120.19,65505.0,120.26,120.29,119.85,120.19,65505.0
2022-04-22 13:30:00,120.14,120.16,119.46,119.55,202610.0,120.14,120.16,119.46,119.55,202610.0
2022-04-22 14:00:00,119.52,119.69,119.07,119.61,78262.0,119.52,119.69,119.07,119.61,78262.0
2022-04-22 14:30:00,119.69,119.79,118.38,118.67,104672.0,119.69,119.79,118.38,118.67,104672.0
2022-04-22 15:00:00,118.67,119.6,118.45,119.26,118414.0,118.67,119.6,118.45,119.26,118414.0
2022-04-22 15:30:00,119.28,119.77,118.08,118.34,351970.0,119.28,119.77,118.08,118.34,351970.0
2022-04-25 09:30:00,118.0,118.84,116.64,116.74,290881.0,118.0,118.84,116.64,116.74,290881.0
2022-04-25 10:00:00,116.76,118.36,116.75,118.19,246207.0,116.76,118.36,116.75,118.19,246207.0
2022-04-25 10:30:00,118.22,119.7,117.69,117.96,142734.0,118.22,119.7,117.69,117.96,142734.0
2022-04-25 11:00:00,117.94,119.06,117.74,118.6,132797.0,117.94,119.06,117.74,118.6,132797.0
2022-04-25 11:30:00,118.63,118.79,117.76,118.35,110613.0,118.63,118.79,117.76,118.35,110613.0
2022-04-25 12:00:00,118.3,119.33,118.15,118.89,92295.0,118.3,119.33,118.15,118.89,92295.0
2022-04-25 12:30:00,118.94,119.3,118.71,119.04,87683.0,118.94,119.3,118.71,119.04,87683.0
2022-04-25 13:00:00,119.07,119.58,118.5,119.29,146096.0,119.07,119.58,118.5,119.29,146096.0
2022-04-25 13:30:00,119.33,119.43,118.93,119.2,60029.0,119.33,119.43,118.93,119.2,60029.0
2022-04-25 14:00:00,119.21,119.69,118.83,119.64,54229.0,119.21,119.69,118.83,119.64,54229.0
2022-04-25 14:30:00,119.69,119.83,119.25,119.28,69443.0,119.69,119.83,119.25,119.28,69443.0
2022-04-25 15:00:00,119.34,119.9,118.67,119.68,92834.0,119.34,119.9,118.67,119.68,92834.0
2022-04-25 15:30:00,119.67,119.86,119.2,119.84,316574.0,119.67,119.86,119.2,119.84,316574.0
2022-04-26 09:30:00,118.67,119.89,118.5,119.2,181382.0,118.67,119.89,118.5,119.2,181382.0
2022-04-26 10:00:00,119.14,119.35,118.21,118.61,104188.0,119.14,119.35,118.21,118.61,104188.0
2022-04-26 10:30:00,118.65,119.21,118.33,118.47,163956.0,118.65,119.21,118.33,118.47,163956.0
2022-04-26 11:00:00,118.45,119.01,118.22,118.47,94912.0,118.45,119.01,118.22,118.47,94912.0
2022-04-26 11:30:00,118.46,118.46,117.56,117.8,146438.0,118.46,118.46,117.56,117.8,146438.0
2022-04-26 12:00:00,117.8,118.97,117.63,118.86,90891.0,117.8,118.97,117.63,118.86,90891.0
2022-04-26 12:30:00,118.83,118.99,118.24,118.69,108088.0,118.83,118.99,118.24,118.69,108088.0
2022-04-26 13:00:00,118.72,118.73,117.15,117.2,107708.0,118.72,118.73,117.15,117.2,107708.0
2022-04-26 13:30:00,117.24,117.83,117.1,117.32,51590.0,117.24,117.83,117.1,117.32,51590.0
2022-04-26 14:00:00,117.35,117.68,116.95,117.56,143684.0,117.35,117.68,116.95,117.56,143684.0
2022-04-26 14:30:00,117.55,117.61,116.9,117.53,165756.0,117.55,117.61,116.9,117.53,165756.0
2022-04-26 15:00:00,117.56,117.68,116.32,116.4,129729.0,117.56,117.68,116.32,116.4,129729.0
2022-04-26 15:30:00,116.41,116.63,116.01,116.08,457222.0,116.41,116.63,116.01,116.08,457222.0
2022-04-27 09:30:00,114.0,115.69,111.59,114.35,519676.0,114.0,115.69,111.59,114.35,519676.0
2022-04-27 10:00:00,114.4,115.12,111.21,111.6,474489.0,114.4,115.12,111.21,111.6,474489.0
2022-04-27 10:30:00,111.55,112.68,110.35,110.39,260562.0,111.55,112.68,110.35,110.39,260562.0
2022-04-27 11:00:00,110.4,111.94,110.36,111.7,375053.0,110.4,111.94,110.36,111.7,375053.0
2022-04-27 11:30:00,111.75,111.83,111.03,111.42,286777.0,111.75,111.83,111.03,111.42,286777.0
2022-04-27 12:00:00,111.42,111.73,110.85,111.39,323393.0,111.42,111.73,110.85,111.39,323393.0
2022-04-27 12:30:00,111.41,111.7,111.12,111.34,287618.0,111.41,111.7,111.12,111.34,287618.0
2022-04-27 13:00:00,111.4,111.44,110.76,111.18,140723.0,111.4,111.44,110.76,111.18,140723.0
2022-04-27 13:30:00,111.24,111.37,110.75,111.11,183211.0,111.24,111.37,110.75,111.11,183211.0
2022-04-27 14:00:00,111.1,111.15,110.65,110.73,157876.0,111.1,111.15,110.65,110.73,157876.0
2022-04-27 14:30:00,110.72,110.77,110.2,110.51,230863.0,110.72,110.77,110.2,110.51,230863.0
2022-04-27 15:00:00,110.51,110.78,110.29,110.53,266817.0,110.51,110.78,110.29,110.53,266817.0
2022-04-27 15:30:00,110.52,110.7,109.67,109.8,868691.0,110.52,110.7,109.67,109.8,868691.0
2022-04-28 09:30:00,110.16,110.79,108.07,108.84,264597.0,110.16,110.79,108.07,108.84,264597.0
2022-04-28 10:00:00,108.79,108.86,107.75,107.95,239559.0,108.79,108.86,107.75,107.95,239559.0
2022-04-28 10:30:00,107.96,108.13,107.2,107.88,221185.0,107.96,108.13,107.2,107.88,221185.0
2022-04-28 11:00:00,107.92,108.51,107.83,108.03,206429.0,107.92,108.51,107.83,108.03,206429.0
2022-04-28 11:30:00,107.99,108.26,107.22,107.61,77951.0,107.99,108.26,107.22,107.61,77951.0
2022-04-28 12:00:00,107.64,108.28,107.3,108.2,93786.0,107.64,108.28,107.3,108.2,93786.0
2022-04-28 12:30:00,108.25,109.33,108.04,109.24,121680.0,108.25,109.33,108.04,109.24,121680.0
2022-04-28 13:00:00,109.26,109.96,109.23,109.96,83892.0,109.26,109.96,109.23,109.96,83892.0
2022-04-28 13:30:00,109.97,110.16,109.59,109.85,99080.0,109.97,110.16,109.59,109.85,99080.0
2022-04-28 14:00:00,109.92,110.05,109.59,109.85,92427.0,109.92,110.05,109.59,109.85,92427.0
2022-04-28 14:30:00,109.87,110.05,109.57,109.92,96498.0,109.87,110.05,109.57,109.92,96498.0
2022-04-28 15:00:00,109.9,110.13,109.6,109.85,131836.0,109.9,110.13,109.6,109.85,131836.0
2022-04-28 15:30:00,109.85,109.92,109.39,109.86,373850.0,109.85,109.92,109.39,109.86,373850.0
2022-04-29 09:30:00,108.67,109.56,108.01,109.38,126971.0,108.67,109.56,108.01,109.38,126971.0
2022-04-29 10:00:00,109.43,110.1,108.98,108.98,114892.0,109.43,110.1,108.98,108.98,114892.0
2022-04-29 10:30:00,108.93,109.48,108.8,109.22,119364.0,108.93,109.48,108.8,109.22,119364.0
2022-04-29 11:00:00,109.22,109.63,109.07,109.54,85161.0,109.22,109.63,109.07,109.54,85161.0
2022-04-29 11:30:00,109.56,109.87,109.34,109.42,50857.0,109.56,109.87,109.34,109.42,50857.0
2022-04-29 12:00:00,109.41,109.43,108.8,108.81,103540.0,109.41,109.43,108.8,108.81,103540.0
2022-04-29 12:30:00,108.8,108.86,107.78,108.01,122488.0,108.8,108.86,107.78,108.01,122488.0
2022-04-29 13:00:00,108.06,108.3,107.72,107.97,92380.0,108.06,108.3,107.72,107.97,92380.0
2022-04-29 13:30:00,108.0,108.33,107.62,107.92,69923.0,108.0,108.33,107.62,107.92,69923.0
2022-04-29 14:00:00,107.93,108.31,107.66,107.91,136469.0,107.93,108.31,107.66,107.91,136469.0
2022-04-29 14:30:00,107.89,107.94,106.91,107.09,131526.0,107.89,107.94,106.91,107.09,131526.0
2022-04-29 15:00:00,107.07,107.08,106.05,106.15,134327.0,107.07,107.08,106.05,106.15,134327.0
2022-04-29 15:30:00,106.15,106.44,105.39,105.75,495671.0,106.15,106.44,105.39,105.75,495671.0
2022-05-02 09:30:00,105.72,106.77,104.82,105.42,212661.0,105.72,106.77,104.82,105.42,212661.0
2022-05-02 10:00:00,105.5,106.78,104.86,106.53,141204.0,105.5,106.78,104.86,106.53,141204.0
2022-05-02 10:30:00,106.51,106.73,105.37,105.37,130114.0,106.51,106.73,105.37,105.37,130114.0
2022-05-02 11:00:00,105.45,105.59,104.52,105.06,139957.0,105.45,105.59,104.52,105.06,139957.0
2022-05-02 11:30:00,105.09,105.49,104.73,105.2,111997.0,105.09,105.49,104.73,105.2,111997.0
2022-05-02 12:00:00,105.21,105.31,104.4,104.85,98475.0,105.21,105.31,104.4,104.85,98475.0
2022-05-02 12:30:00,104.89,104.95,103.77,103.9,125363.0,104.89,104.95,103.77,103.9,125363.0
2022-05-02 13:00:00,103.93,104.34,103.75,103.93,97551.0,103.93,104.34,103.75,103.93,97551.0
2022-05-02 13:30:00,103.89,104.18,103.15,103.33,111119.0,103.89,104.18,103.15,103.33,111119.0
2022-05-02 14:00:00,103.32,103.75,102.76,103.17,97059.0,103.32,103.75,102.76,103.17,97059.0
2022-05-02 14:30:00,103.15,103.49,102.56,103.07,142486.0,103.15,103.49,102.56,103.07,142486.0
2022-05-02 15:00:00,103.06,104.45,102.95,104.16,202095.0,103.06,104.45,102.95,104.16,202095.0
2022-05-02 15:30:00,104.15,104.88,103.96,104.83,610199.0,104.15,104.88,103.96,104.83,610199.0
2022-05-03 09:30:00,105.58,106.68,105.27,106.4,163506.0,105.58,106.68,105.27,106.4,163506.0
2022-05-03 10:00:00,106.42,106.77,105.88,106.18,114498.0,106.42,106.77,105.88,106.18,114498.0
2022-05-03 10:30:00,106.25,106.4,105.13,105.52,95712.0,106.25,106.4,105.13,105.52,95712.0
2022-05-03 11:00:00,105.55,106.34,105.44,106.04,101013.0,105.55,106.34,105.44,106.04,101013.0
2022-05-03 11:30:00,106.07,106.57,106.04,106.54,86331.0,106.07,106.57,106.04,106.54,86331.0
2022-05-03 12:00:00,106.52,106.78,105.8,105.83,148174.0,106.52,106.78,105.8,105.83,148174.0
2022-05-03 12:30:00,105.78,105.94,105.44,105.71,67006.0,105.78,105.94,105.44,105.71,67006.0
2022-05-03 13:00:00,105.69,106.31,105.69,106.05,75987.0,105.69,106.31,105.69,106.05,75987.0
2022-05-03 13:30:00,106.11,106.49,106.06,106.28,92253.0,106.11,106.49,106.06,106.28,92253.0
2022-05-03 14:00:00,106.29,106.37,105.43,105.5,106789.0,106.29,106.37,105.43,105.5,106789.0
2022-05-03 14:30:00,105.55,106.32,105.27,106.28,92692.0,105.55,106.32,105.27,106.28,92692.0
2022-05-03 15:00:00,106.32,106.32,105.8,105.99,92125.0,106.32,106.32,105.8,105.99,92125.0
2022-05-03 15:30:00,105.96,106.2,105.46,105.93,384088.0,105.96,106.2,105.46,105.93,384088.0
2022-05-04 09:30:00,105.91,105.95,103.62,103.94,141114.0,105.91,105.95,103.62,103.94,141114.0
2022-05-04 10:00:00,103.88,105.19,103.82,104.98,68812.0,103.88,105.19,103.82,104.98,68812.0
2022-05-04 10:30:00,104.88,105.41,104.7,104.9,101922.0,104.88,105.41,104.7,104.9,101922.0
2022-05-04 11:00:00,104.87,105.0,104.12,104.38,118634.0,104.87,105.0,104.12,104.38,118634.0
2022-05-04 11:30:00,104.42,104.44,104.1,104.14,58035.0,104.42,104.44,104.1,104.14,58035.0
2022-05-04 12:00:00,104.16,104.42,103.63,104.41,89247.0,104.16,104.42,103.63,104.41,89247.0
2022-05-04 12:30:00,104.41,104.63,104.22,104.57,79755.0,104.41,104.63,104.22,104.57,79755.0
2022-05-04 13:00:00,104.59,104.86,104.28,104.38,94183.0,104.59,104.86,104.28,104.38,94183.0
2022-05-04 13:30:00,104.42,105.0,104.23,104.71,103255.0,104.42,105.0,104.23,104.71,103255.0
2022-05-04 14:00:00,104.76,105.22,104.02,104.97,123167.0,104.76,105.22,104.02,104.97,123167.0
2022-05-04 14:30:00,105.06,107.1,103.73,106.89,159221.0,105.06,107.1,103.73,106.89,159221.0
2022-05-04 15:00:00,107.02,108.37,106.85,108.29,225064.0,107.02,108.37,106.85,108.29,225064.0
2022-05-04 15:30:00,108.34,109.19,108.31,108.64,472615.0,108.34,109.19,108.31,108.64,472615.0
2022-05-05 09:30:00,107.89,108.69,107.15,107.3,117597.0,107.89,108.69,107.15,107.3,117597.0
2022-05-05 10:00:00,107.22,107.23,104.75,104.83,135309.0,107.22,107.23,104.75,104.83,135309.0
2022-05-05 10:30:00,104.83,105.07,103.93,104.09,147306.0,104.83,105.07,103.93,104.09,147306.0
2022-05-05 11:00:00,104.06,104.25,103.15,103.54,236388.0,104.06,104.25,103.15,103.54,236388.0
2022-05-05 11:30:00,103.53,104.02,102.76,102.82,122288.0,103.53,104.02,102.76,102.82,122288.0
2022-05-05 12:00:00,102.79,103.52,102.57,103.33,85911.0,102.79,103.52,102.57,103.33,85911.0
2022-05-05 12:30:00,103.24,103.48,102.47,103.39,67226.0,103.24,103.48,102.47,103.39,67226.0
2022-05-05 13:00:00,103.4,104.0,102.88,103.57,90409.0,103.4,104.0,102.88,103.57,90409.0
2022-05-05 13:30:00,103.45,103.76,102.84,103.06,53077.0,103.45,103.76,102.84,103.06,53077.0
2022-05-05 14:00:00,103.03,103.5,102.65,102.69,77045.0,103.03,103.5,102.65,102.69,77045.0
2022-05-05 14:30:00,102.73,103.38,102.59,103.13,92877.0,102.73,103.38,102.59,103.13,92877.0
2022-05-05 15:00:00,103.08,103.15,102.18,102.27,95425.0,103.08,103.15,102.18,102.27,95425.0
2022-05-05 15:30:00,102.24,103.55,102.09,103.47,354085.0,102.24,103.55,102.09,103.47,354085.0
2022-05-06 09:30:00,102.41,102.81,100.06,100.17,132743.0,102.41,102.81,100.06,100.17,132743.0
2022-05-06 10:00:00,100.38,101.25,99.62,100.04,260331.0,100.38,101.25,99.62,100.04,260331.0
2022-05-06 10:30:00,100.15,101.56,99.66,101.47,160232.0,100.15,101.56,99.66,101.47,160232.0
2022-05-06 11:00:00,101.42,102.16,100.91,101.58,92681.0,101.42,102.16,100.91,101.58,92681.0
2022-05-06 11:30:00,101.58,101.72,100.2,100.37,116095.0,101.58,101.72,100.2,100.37,116095.0
2022-05-06 12:00:00,100.37,101.13,100.15,100.99,101118.0,100.37,101.13,100.15,100.99,101118.0
2022-05-06 12:30:00,100.99,101.16,100.19,101.09,98798.0,100.99,101.16,100.19,101.09,98798.0
2022-05-06 13:00:00,101.12,101.25,100.18,100.66,95029.0,101.12,101.25,100.18,100.66,95029.0
2022-05-06 13:30:00,100.61,101.09,100.1,100.15,85311.0,100.61,101.09,100.1,100.15,85311.0
2022-05-06 14:00:00,100.13,100.33,99.76,99.9,125003.0,100.13,100.33,99.76,99.9,125003.0
2022-05-06 14:30:00,100.08,100.58,99.74,100.11,76711.0,100.08,100.58,99.74,100.11,76711.0
2022-05-06 15:00:00,100.01,100.2,99.5,99.92,97276.0,100.01,100.2,99.5,99.92,97276.0
2022-05-06 15:30:00,99.93,101.05,99.9,100.55,605368.0,99.93,101.05,99.9,100.55,605368.0
2022-05-09 09:30:00,98.71,99.01,97.19,97.74,261294.0,98.71,99.01,97.19,97.74,261294.0
2022-05-09 10:00:00,97.77,97.77,95.95,96.06,193219.0,97.77,97.77,95.95,96.06,193219.0
2022-05-09 10:30:00,96.03,96.66,95.85,96.24,152467.0,96.03,96.66,95.85,96.24,152467.0
2022-05-09 11:00:00,96.23,96.52,95.71,96.11,142769.0,96.23,96.52,95.71,96.11,142769.0
2022-05-09 11:30:00,96.1,96.73,95.78,96.23,150729.0,96.1,96.73,95.78,96.23,150729.0
2022-05-09 12:00:00,96.23,97.0,95.88,96.43,105464.0,96.23,97.0,95.88,96.43,105464.0
2022-05-09 12:30:00,96.49,96.71,95.39,95.61,146025.0,96.49,96.71,95.39,95.61,146025.0
2022-05-09 13:00:00,95.6,95.73,95.35,95.67,159034.0,95.6,95.73,95.35,95.67,159034.0
2022-05-09 13:30:00,95.65,95.83,95.07,95.3,132886.0,95.65,95.83,95.07,95.3,132886.0
2022-05-09 14:00:00,95.3,95.52,94.61,94.66,204220.0,95.3,95.52,94.61,94.66,204220.0
2022-05-09 14:30:00,94.69,95.5,94.55,95.4,145088.0,94.69,95.5,94.55,95.4,145088.0
2022-05-09 15:00:00,95.43,95.74,94.7,94.82,134446.0,95.43,95.74,94.7,94.82,134446.0
2022-05-09 15:30:00,94.84,94.89,93.86,94.69,596184.0,94.84,94.89,93.86,94.69,596184.0
2022-05-10 09:30:00,96.2,97.37,94.73,96.05,189690.0,96.2,97.37,94.73,96.05,189690.0
2022-05-10 10:00:00,96.11,96.59,95.41,95.55,103186.0,96.11,96.59,95.41,95.55,103186.0
2022-05-10 10:30:00,95.5,95.69,93.69,93.74,115559.0,95.5,95.69,93.69,93.74,115559.0
2022-05-10 11:00:00,93.74,94.17,92.79,93.18,155160.0,93.74,94.17,92.79,93.18,155160.0
2022-05-10 11:30:00,93.15,93.99,92.82,93.95,109463.0,93.15,93.99,92.82,93.95,109463.0
2022-05-10 12:00:00,94.03,94.48,93.73,93.95,93864.0,94.03,94.48,93.73,93.95,93864.0
2022-05-10 12:30:00,93.92,94.84,93.57,94.42,118497.0,93.92,94.84,93.57,94.42,118497.0
2022-05-10 13:00:00,94.38,95.13,94.37,95.13,103035.0,94.38,95.13,94.37,95.13,103035.0
2022-05-10 13:30:00,95.16,96.2,95.12,96.04,109428.0,95.16,96.2,95.12,96.04,109428.0
2022-05-10 14:00:00,96.02,96.13,95.16,95.43,116460.0,96.02,96.13,95.16,95.43,116460.0
2022-05-10 14:30:00,95.46,95.74,95.05,95.43,108048.0,95.46,95.74,95.05,95.43,108048.0
2022-05-10 15:00:00,95.47,95.71,94.79,94.92,118082.0,95.47,95.71,94.79,94.92,118082.0
2022-05-10 15:30:00,94.95,94.98,94.51,94.82,402949.0,94.95,94.98,94.51,94.82,402949.0
2022-05-11 09:30:00,94.54,96.65,93.72,96.24,157821.0,94.54,96.65,93.72,96.24,157821.0
2022-05-11 10:00:00,96.21,96.66,94.91,96.36,172204.0,96.21,96.66,94.91,96.36,172204.0
2022-05-11 10:30:00,96.31,96.34,95.22,95.39,140089.0,96.31,96.34,95.22,95.39,140089.0
2022-05-11 11:00:00,95.46,96.09,95.26,96.09,158121.0,95.46,96.09,95.26,96.09,158121.0
2022-05-11 11:30:00,96.05,96.85,95.94,95.95,80825.0,96.05,96.85,95.94,95.95,80825.0
2022-05-11 12:00:00,95.91,95.97,94.87,94.99,161928.0,95.91,95.97,94.87,94.99,161928.0
2022-05-11 12:30:00,94.92,95.49,94.64,94.64,166648.0,94.92,95.49,94.64,94.64,166648.0
2022-05-11 13:00:00,94.6,94.74,94.23,94.32,91213.0,94.6,94.74,94.23,94.32,91213.0
2022-05-11 13:30:00,94.26,94.42,93.24,93.34,118187.0,94.26,94.42,93.24,93.34,118187.0
2022-05-11 14:00:00,93.31,94.71,93.25,94.39,169672.0,93.31,94.71,93.25,94.39,169672.0
2022-05-11 14:30:00,94.39,95.24,94.06,94.1,150877.0,94.39,95.24,94.06,94.1,150877.0
2022-05-11 15:00:00,94.11,94.25,93.24,93.86,225762.0,94.11,94.25,93.24,93.86,225762.0
2022-05-11 15:30:00,93.87,93.91,92.96,93.21,485651.0,93.87,93.91,92.96,93.21,485651.0
2022-05-12 09:30:00,92.0,93.6,91.78,91.92,195557.0,92.0,93.6,91.78,91.92,195557.0
2022-05-12 10:00:00,91.84,93.55,91.52,92.71,176538.0,91.84,93.55,91.52,92.71,176538.0
2022-05-12 10:30:00,92.78,94.57,92.61,94.57,179719.0,92.78,94.57,92.61,94.57,179719.0
2022-05-12 11:00:00,94.6,94.6,93.75,93.88,148746.0,94.6,94.6,93.75,93.88,148746.0
2022-05-12 11:30:00,93.87,94.03,92.83,93.01,81311.0,93.87,94.03,92.83,93.01,81311.0
2022-05-12 12:00:00,92.99,93.21,92.66,93.16,67168.0,92.99,93.21,92.66,93.16,67168.0
2022-05-12 12:30:00,93.22,93.91,93.16,93.24,57107.0,93.22,93.91,93.16,93.24,57107.0
2022-05-12 13:00:00,93.28,93.31,92.76,93.0,134719.0,93.28,93.31,92.76,93.0,134719.0
2022-05-12 13:30:00,93.03,93.16,92.2,92.37,117017.0,93.03,93.16,92.2,92.37,117017.0
2022-05-12 14:00:00,92.35,92.78,92.2,92.48,182094.0,92.35,92.78,92.2,92.48,182094.0
2022-05-12 14:30:00,92.45,92.52,91.84,91.94,94099.0,92.45,92.52,91.84,91.94,94099.0
2022-05-12 15:00:00,91.93,92.88,91.65,92.36,263724.0,91.93,92.88,91.65,92.36,263724.0
2022-05-12 15:30:00,92.38,93.55,92.36,93.55,453901.0,92.38,93.55,92.36,93.55,453901.0
2022-05-13 09:30:00,95.1,97.2,95.0,96.81,255875.0,95.1,97.2,95.0,96.81,255875.0
2022-05-13 10:00:00,96.85,97.57,96.58,97.22,161300.0,96.85,97.57,96.58,97.22,161300.0
2022-05-13 10:30:00,97.3,97.69,96.98,97.17,139241.0,97.3,97.69,96.98,97.17,139241.0
2022-05-13 11:00:00,97.14,97.66,97.05,97.27,108642.0,97.14,97.66,97.05,97.27,108642.0
2022-05-13 11:30:00,97.28,97.43,96.86,97.27,77969.0,97.28,97.43,96.86,97.27,77969.0
2022-05-13 12:00:00,97.21,97.75,97.11,97.7,98003.0,97.21,97.75,97.11,97.7,98003.0
2022-05-13 12:30:00,97.68,97.85,97.39,97.69,90814.0,97.68,97.85,97.39,97.69,90814.0
2022-05-13 13:00:00,97.7,97.86,97.38,97.53,80275.0,97.7,97.86,97.38,97.53,80275.0
2022-05-13 13:30:00,97.54,97.63,97.19,97.25,105603.0,97.54,97.63,97.19,97.25,105603.0
2022-05-13 14:00:00,97.24,97.27,96.64,96.75,77118.0,97.24,97.27,96.64,96.75,77118.0
2022-05-13 14:30:00,96.79,97.57,96.79,97.57,62198.0,96.79,97.57,96.79,97.57,62198.0
2022-05-13 15:00:00,97.57,98.09,97.49,98.05,81647.0,97.57,98.09,97.49,98.05,81647.0
2022-05-13 15:30:00,98.02,98.1,97.05,97.55,285573.0,98.02,98.1,97.05,97.55,285573.0
2022-05-16 09:30:00,96.85,97.91,95.9,95.9,227040.0,96.85,97.91,95.9,95.9,227040.0
2022-05-16 10:00:00,95.97,97.12,95.85,96.81,211537.0,95.97,97.12,95.85,96.81,211537.0
2022-05-16 10:30:00,96.78,96.83,95.96,96.01,130866.0,96.78,96.83,95.96,96.01,130866.0
2022-05-16 11:00:00,96.01,96.19,95.89,96.16,61717.0,96.01,96.19,95.89,96.16,61717.0
2022-05-16 11:30:00,96.14,96.73,95.95,96.57,63778.0,96.14,96.73,95.95,96.57,63778.0
2022-05-16 12:00:00,96.59,96.78,96.21,96.27,48060.0,96.59,96.78,96.21,96.27,48060.0
2022-05-16 12:30:00,96.27,96.43,95.79,96.01,56380.0,96.27,96.43,95.79,96.01,56380.0
2022-05-16 13:00:00,95.99,96.59,95.93,96.59,47789.0,95.99,96.59,95.93,96.59,47789.0
2022-05-16 13:30:00,96.59,96.69,96.4,96.55,43061.0,96.59,96.69,96.4,96.55,43061.0
2022-05-16 14:00:00,96.49,97.13,96.39,97.13,63279.0,96.49,97.13,96.39,97.13,63279.0
2022-05-16 14:30:00,97.1,97.18,96.73,96.86,50890.0,97.1,97.18,96.73,96.86,50890.0
2022-05-16 15:00:00,96.85,96.94,96.32,96.41,62139.0,96.85,96.94,96.32,96.41,62139.0
2022-05-16 15:30:00,96.4,96.47,95.75,95.98,331772.0,96.4,96.47,95.75,95.98,331772.0
2022-05-17 09:30:00,97.5,98.13,96.83,97.02,139926.0,97.5,98.13,96.83,97.02,139926.0
2022-05-17 10:00:00,97.1,97.34,96.67,96.7,100121.0,97.1,97.34,96.67,96.7,100121.0
2022-05-17 10:30:00,96.77,97.08,96.37,96.7,106136.0,96.77,97.08,96.37,96.7,106136.0
2022-05-17 11:00:00,96.73,96.94,96.44,96.83,72562.0,96.73,96.94,96.44,96.83,72562.0
2022-05-17 11:30:00,96.89,97.13,96.82,96.95,50945.0,96.89,97.13,96.82,96.95,50945.0
2022-05-17 12:00:00,96.97,97.04,96.49,96.77,59066.0,96.97,97.04,96.49,96.77,59066.0
2022-05-17 12:30:00,96.74,96.99,96.64,96.76,70402.0,96.74,96.99,96.64,96.76,70402.0
2022-05-17 13:00:00,96.76,97.25,96.64,97.01,96883.0,96.76,97.25,96.64,97.01,96883.0
2022-05-17 13:30:00,97.04,97.12,96.72,96.9,62142.0,97.04,97.12,96.72,96.9,62142.0
2022-05-17 14:00:00,96.93,97.42,96.38,96.82,81763.0,96.93,97.42,96.38,96.82,81763.0
2022-05-17 14:30:00,96.78,97.54,96.48,97.32,75017.0,96.78,97.54,96.48,97.32,75017.0
2022-05-17 15:00:00,97.31,97.58,97.12,97.26,133122.0,97.31,97.58,97.12,97.26,133122.0
2022-05-17 15:30:00,97.28,97.43,96.84,97.37,364208.0,97.28,97.43,96.84,97.37,364208.0
2022-05-18 09:30:00,96.09,96.25,94.13,94.38,128297.0,96.09,96.25,94.13,94.38,128297.0
2022-05-18 10:00:00,94.4,95.2,94.2,94.75,91699.0,94.4,95.2,94.2,94.75,91699.0
2022-05-18 10:30:00,94.72,95.05,94.52,94.98,75249.0,94.72,95.05,94.52,94.98,75249.0
2022-05-18 11:00:00,94.94,95.01,94.19,94.25,74464.0,94.94,95.01,94.19,94.25,74464.0
2022-05-18 11:30:00,94.26,94.66,94.2,94.39,54954.0,94.26,94.66,94.2,94.39,54954.0
2022-05-18 12:00:00,94.37,94.55,94.14,94.46,112661.0,94.37,94.55,94.14,94.46,112661.0
2022-05-18 12:30:00,94.45,94.94,94.4,94.88,74335.0,94.45,94.94,94.4,94.88,74335.0
2022-05-18 13:00:00,94.84,94.85,94.27,94.67,51981.0,94.84,94.85,94.27,94.67,51981.0
2022-05-18 13:30:00,94.66,94.75,93.92,94.08,42076.0,94.66,94.75,93.92,94.08,42076.0
2022-05-18 14:00:00,94.07,94.45,94.02,94.42,64552.0,94.07,94.45,94.02,94.42,64552.0
2022-05-18 14:30:00,94.37,94.4,93.82,93.94,62736.0,94.37,94.4,93.82,93.94,62736.0
2022-05-18 15:00:00,93.97,94.09,93.33,93.35,95119.0,93.97,94.09,93.33,93.35,95119.0
2022-05-18 15:30:00,93.39,93.75,93.01,93.47,335715.0,93.39,93.75,93.01,93.47,335715.0
2022-05-19 09:30:00,92.88,94.03,92.6,93.34,111406.0,92.88,94.03,92.6,93.34,111406.0
2022-05-19 10:00:00,93.41,94.42,93.22,94.1,147755.0,93.41,94.42,93.22,94.1,147755.0
2022-05-19 10:30:00,94.06,94.55,93.55,94.06,108812.0,94.06,94.55,93.55,94.06,108812.0
2022-05-19 11:00:00,94.09,94.5,93.81,93.9,85547.0,94.09,94.5,93.81,93.9,85547.0
2022-05-19 11:30:00,93.94,94.91,93.93,94.44,77634.0,93.94,94.91,93.93,94.44,77634.0
2022-05-19 12:00:00,94.51,95.12,94.44,94.82,81746.0,94.51,95.12,94.44,94.82,81746.0
2022-05-19 12:30:00,94.77,94.84,94.11,94.39,128305.0,94.77,94.84,94.11,94.39,128305.0
2022-05-19 13:00:00,94.39,94.56,93.73,94.31,67434.0,94.39,94.56,93.73,94.31,67434.0
2022-05-19 13:30:00,94.4,94.94,93.81,94.86,91901.0,94.4,94.94,93.81,94.86,91901.0
2022-05-19 14:00:00,94.84,94.89,94.16,94.38,93539.0,94.84,94.89,94.16,94.38,93539.0
2022-05-19 14:30:00,94.37,95.06,94.29,94.97,96570.0,94.37,95.06,94.29,94.97,96570.0
2022-05-19 15:00:00,94.95,95.22,94.26,94.27,116335.0,94.95,95.22,94.26,94.27,116335.0
2022-05-19 15:30:00,94.24,94.57,94.02,94.3,273129.0,94.24,94.57,94.02,94.3,273129.0
2022-05-20 09:30:00,95.53,95.97,93.84,94.68,306672.0,95.53,95.97,93.84,94.68,306672.0
2022-05-20 10:00:00,94.68,94.75,93.37,93.84,121996.0,94.68,94.75,93.37,93.84,121996.0
2022-05-20 10:30:00,93.8,94.02,93.15,93.16,130576.0,93.8,94.02,93.15,93.16,130576.0
2022-05-20 11:00:00,93.16,93.29,92.68,93.09,117765.0,93.16,93.29,92.68,93.09,117765.0
2022-05-20 11:30:00,93.12,93.31,92.9,93.06,70052.0,93.12,93.31,92.9,93.06,70052.0
2022-05-20 12:00:00,93.03,93.12,92.33,92.71,77580.0,93.03,93.12,92.33,92.71,77580.0
2022-05-20 12:30:00,92.71,92.91,92.32,92.73,86046.0,92.71,92.91,92.32,92.73,86046.0
2022-05-20 13:00:00,92.7,92.74,91.97,92.01,89750.0,92.7,92.74,91.97,92.01,89750.0
2022-05-20 13:30:00,91.98,92.83,91.97,92.65,78077.0,91.98,92.83,91.97,92.65,78077.0
2022-05-20 14:00:00,92.65,92.75,92.11,92.33,90183.0,92.65,92.75,92.11,92.33,90183.0
2022-05-20 14:30:00,92.28,93.11,91.93,92.85,100785.0,92.28,93.11,91.93,92.85,100785.0
2022-05-20 15:00:00,92.86,93.22,92.33,93.22,111045.0,92.86,93.22,92.33,93.22,111045.0
2022-05-20 15:30:00,93.24,94.45,93.09,94.31,442912.0,93.24,94.45,93.09,94.31,442912.0
2022-05-23 09:30:00,95.5,96.82,94.85,94.89,216823.0,95.5,96.82,94.85,94.89,216823.0
2022-05-23 10:00:00,94.79,95.23,94.22,95.13,121672.0,94.79,95.23,94.22,95.13,121672.0
2022-05-23 10:30:00,95.23,95.25,94.33,94.9,89151.0,95.23,95.25,94.33,94.9,89151.0
2022-05-23 11:00:00,94.85,95.47,94.76,95.3,120744.0,94.85,95.47,94.76,95.3,120744.0
2022-05-23 11:30:00,95.3,95.73,95.21,95.52,99787.0,95.3,95.73,95.21,95.52,99787.0
2022-05-23 12:00:00,95.56,96.23,95.56,96.04,73877.0,95.56,96.23,95.56,96.04,73877.0
2022-05-23 12:30:00,96.01,96.21,95.79,95.94,63111.0,96.01,96.21,95.79,95.94,63111.0
2022-05-23 13:00:00,95.97,95.98,95.12,95.51,63259.0,95.97,95.98,95.12,95.51,63259.0
2022-05-23 13:30:00,95.5,95.89,95.43,95.88,58697.0,95.5,95.89,95.43,95.88,58697.0
2022-05-23 14:00:00,95.91,95.98,95.73,95.81,56911.0,95.91,95.98,95.73,95.81,56911.0
2022-05-23 14:30:00,95.78,96.14,95.75,95.82,75735.0,95.78,96.14,95.75,95.82,75735.0
2022-05-23 15:00:00,95.82,96.13,95.73,95.91,107556.0,95.82,96.13,95.73,95.91,107556.0
2022-05-23 15:30:00,95.9,96.25,95.73,96.15,325505.0,95.9,96.25,95.73,96.15,325505.0
2022-05-24 09:30:00,95.52,95.8,93.84,93.97,227860.0,95.52,95.8,93.84,93.97,227860.0
2022-05-24 10:00:00,94.0,94.05,92.95,93.84,203105.0,94.0,94.05,92.95,93.84,203105.0
2022-05-24 10:30:00,93.83,93.97,93.33,93.7,146355.0,93.83,93.97,93.33,93.7,146355.0
2022-05-24 11:00:00,93.68,94.07,93.43,94.03,120805.0,93.68,94.07,93.43,94.03,120805.0
2022-05-24 11:30:00,94.03,94.56,93.91,94.41,113049.0,94.03,94.56,93.91,94.41,113049.0
2022-05-24 12:00:00,94.4,94.64,94.07,94.07,75070.0,94.4,94.64,94.07,94.07,75070.0
2022-05-24 12:30:00,94.1,94.14,93.56,93.96,61340.0,94.1,94.14,93.56,93.96,61340.0
2022-05-24 13:00:00,93.98,93.98,93.54,93.73,57706.0,93.98,93.98,93.54,93.73,57706.0
2022-05-24 13:30:00,93.71,94.11,93.52,93.94,63442.0,93.71,94.11,93.52,93.94,63442.0
2022-05-24 14:00:00,93.95,94.24,93.7,93.96,71025.0,93.95,94.24,93.7,93.96,71025.0
2022-05-24 14:30:00,93.95,94.23,93.29,93.41,74283.0,93.95,94.23,93.29,93.41,74283.0
2022-05-24 15:00:00,93.4,94.24,93.36,94.17,149771.0,93.4,94.24,93.36,94.17,149771.0
2022-05-24 15:30:00,94.17,95.03,94.13,94.55,473782.0,94.17,95.03,94.13,94.55,473782.0
2022-05-25 09:30:00,94.21,95.09,93.6,94.42,136524.0,94.21,95.09,93.6,94.42,136524.0
2022-05-25 10:00:00,94.37,95.21,94.2,95.12,152147.0,94.37,95.21,94.2,95.12,152147.0
2022-05-25 10:30:00,95.14,95.89,95.04,95.59,220634.0,95.14,95.89,95.04,95.59,220634.0
2022-05-25 11:00:00,95.55,95.55,94.91,95.1,102079.0,95.55,95.55,94.91,95.1,102079.0
2022-05-25 11:30:00,95.09,95.15,94.57,94.79,119460.0,95.09,95.15,94.57,94.79,119460.0
2022-05-25 12:00:00,94.75,95.01,94.37,94.61,107509.0,94.75,95.01,94.37,94.61,107509.0
2022-05-25 12:30:00,94.61,95.05,94.47,95.04,141330.0,94.61,95.05,94.47,95.04,141330.0
2022-05-25 13:00:00,95.03,95.45,94.73,95.41,250057.0,95.03,95.45,94.73,95.41,250057.0
2022-05-25 13:30:00,95.41,95.81,95.33,95.8,182198.0,95.41,95.81,95.33,95.8,182198.0
2022-05-25 14:00:00,95.75,96.42,95.29,96.31,222669.0,95.75,96.42,95.29,96.31,222669.0
2022-05-25 14:30:00,96.34,96.55,95.85,96.47,177046.0,96.34,96.55,95.85,96.47,177046.0
2022-05-25 15:00:00,96.44,97.17,96.42,97.02,135498.0,96.44,97.17,96.42,97.02,135498.0
2022-05-25 15:30:00,97.01,97.2,96.64,96.86,604894.0,97.01,97.2,96.64,96.86,604894.0
2022-05-26 09:30:00,97.0,97.79,96.28,97.7,142268.0,97.0,97.79,96.28,97.7,142268.0
2022-05-26 10:00:00,97.7,97.83,96.43,96.45,135396.0,97.7,97.83,96.43,96.45,135396.0
2022-05-26 10:30:00,96.39,97.31,96.03,97.22,113826.0,96.39,97.31,96.03,97.22,113826.0
2022-05-26 11:00:00,97.19,97.74,96.93,97.1,90967.0,97.19,97.74,96.93,97.1,90967.0
2022-05-26 11:30:00,97.09,97.29,96.93,97.04,52639.0,97.09,97.29,96.93,97.04,52639.0
2022-05-26 12:00:00,97.05,97.9,96.99,97.9,99470.0,97.05,97.9,96.99,97.9,99470.0
2022-05-26 12:30:00,97.9,98.36,97.81,98.36,73102.0,97.9,98.36,97.81,98.36,73102.0
2022-05-26 13:00:00,98.36,98.65,98.2,98.33,97966.0,98.36,98.65,98.2,98.33,97966.0
2022-05-26 13:30:00,98.34,98.64,98.34,98.55,89537.0,98.34,98.64,98.34,98.55,89537.0
2022-05-26 14:00:00,98.57,99.04,98.46,99.0,91067.0,98.57,99.04,98.46,99.0,91067.0
2022-05-26 14:30:00,99.0,99.04,98.57,98.79,100208.0,99.0,99.04,98.57,98.79,100208.0
2022-05-26 15:00:00,98.77,98.97,98.36,98.59,105875.0,98.77,98.97,98.36,98.59,105875.0
2022-05-26 15:30:00,98.6,99.33,98.51,98.59,419430.0,98.6,99.33,98.51,98.59,419430.0
2022-05-27 09:30:00,99.71,100.34,99.21,100.11,106151.0,99.71,100.34,99.21,100.11,106151.0
2022-05-27 10:00:00,100.2,101.29,100.02,100.89,95991.0,100.2,101.29,100.02,100.89,95991.0
2022-05-27 10:30:00,100.95,101.21,100.49,100.49,121838.0,100.95,101.21,100.49,100.49,121838.0
2022-05-27 11:00:00,100.53,100.64,100.04,100.26,93706.0,100.53,100.64,100.04,100.26,93706.0
2022-05-27 11:30:00,100.24,100.59,100.22,100.47,50884.0,100.24,100.59,100.22,100.47,50884.0
2022-05-27 12:00:00,100.44,100.85,100.33,100.38,96609.0,100.44,100.85,100.33,100.38,96609.0
2022-05-27 12:30:00,100.39,100.68,100.35,100.61,49460.0,100.39,100.68,100.35,100.61,49460.0
2022-05-27 13:00:00,100.64,100.75,100.33,100.74,86760.0,100.64,100.75,100.33,100.74,86760.0
2022-05-27 13:30:00,100.74,100.93,100.4,100.46,73786.0,100.74,100.93,100.4,100.46,73786.0
2022-05-27 14:00:00,100.47,100.58,100.15,100.21,53256.0,100.47,100.58,100.15,100.21,53256.0
2022-05-27 14:30:00,100.2,100.57,100.18,100.45,60168.0,100.2,100.57,100.18,100.45,60168.0
2022-05-27 15:00:00,100.46,100.88,100.43,100.78,79555.0,100.46,100.88,100.43,100.78,79555.0
2022-05-27 15:30:00,100.76,101.12,100.54,101.1,301060.0,100.76,101.12,100.54,101.1,301060.0
2022-05-31 09:30:00,100.06,100.2,98.7,99.89,223408.0,100.06,100.2,98.7,99.89,223408.0
2022-05-31 10:00:00,99.83,101.04,99.78,100.27,107060.0,99.83,101.04,99.78,100.27,107060.0
2022-05-31 10:30:00,100.21,100.84,100.2,100.8,86158.0,100.21,100.84,100.2,100.8,86158.0
2022-05-31 11:00:00,100.74,101.01,100.32,100.5,102518.0,100.74,101.01,100.32,100.5,102518.0
2022-05-31 11:30:00,100.5,101.33,100.48,101.13,90962.0,100.5,101.33,100.48,101.13,90962.0
2022-05-31 12:00:00,101.14,101.29,100.59,100.62,55222.0,101.14,101.29,100.59,100.62,55222.0
2022-05-31 12:30:00,100.65,101.25,100.57,100.92,76062.0,100.65,101.25,100.57,100.92,76062.0
2022-05-31 13:00:00,100.9,101.32,100.82,100.9,222537.0,100.9,101.32,100.82,100.9,222537.0
2022-05-31 13:30:00,100.88,101.69,100.7,101.65,94555.0,100.88,101.69,100.7,101.65,94555.0
2022-05-31 14:00:00,101.59,101.69,100.82,101.13,92393.0,101.59,101.69,100.82,101.13,92393.0
2022-05-31 14:30:00,101.15,101.42,100.52,100.58,120167.0,101.15,101.42,100.52,100.58,120167.0
2022-05-31 15:00:00,100.57,101.09,100.35,100.9,137695.0,100.57,101.09,100.35,100.9,137695.0
2022-05-31 15:30:00,100.91,101.48,100.71,100.86,653783.0,100.91,101.48,100.71,100.86,653783.0
2022-06-01 09:30:00,101.16,101.41,99.76,100.31,168271.0,101.16,101.41,99.76,100.31,168271.0
2022-06-01 10:00:00,100.34,100.41,97.74,97.83,134630.0,100.34,100.41,97.74,97.83,134630.0
2022-06-01 10:30:00,97.75,97.93,97.09,97.49,83200.0,97.75,97.93,97.09,97.49,83200.0
2022-06-01 11:00:00,97.46,97.49,96.74,97.08,105754.0,97.46,97.49,96.74,97.08,105754.0
2022-06-01 11:30:00,97.05,97.22,96.37,96.67,93841.0,97.05,97.22,96.37,96.67,93841.0
2022-06-01 12:00:00,96.68,96.9,96.41,96.7,58736.0,96.68,96.9,96.41,96.7,58736.0
2022-06-01 12:30:00,96.69,97.31,96.69,97.22,71066.0,96.69,97.31,96.69,97.22,71066.0
2022-06-01 13:00:00,97.21,97.62,97.13,97.29,55882.0,97.21,97.62,97.13,97.29,55882.0
2022-06-01 13:30:00,97.23,97.71,97.15,97.42,49732.0,97.23,97.71,97.15,97.42,49732.0
2022-06-01 14:00:00,97.36,97.9,97.16,97.81,39981.0,97.36,97.9,97.16,97.81,39981.0
2022-06-01 14:30:00,97.84,98.1,97.77,97.78,79701.0,97.84,98.1,97.77,97.78,79701.0
2022-06-01 15:00:00,97.78,98.1,97.68,97.95,48442.0,97.78,98.1,97.68,97.95,48442.0
2022-06-01 15:30:00,97.97,98.1,97.23,97.29,244094.0,97.97,98.1,97.23,97.29,244094.0
2022-06-02 09:30:00,97.38,97.99,96.28,96.68,136030.0,97.38,97.99,96.28,96.68,136030.0
2022-06-02 10:00:00,96.6,97.98,96.5,97.47,54567.0,96.6,97.98,96.5,97.47,54567.0
2022-06-02 10:30:00,97.49,98.52,97.41,98.47,43435.0,97.49,98.52,97.41,98.47,43435.0
2022-06-02 11:00:00,98.42,99.29,98.37,99.06,81853.0,98.42,99.29,98.37,99.06,81853.0
2022-06-02 11:30:00,99.08,99.44,98.9,99.18,36671.0,99.08,99.44,98.9,99.18,36671.0
2022-06-02 12:00:00,99.21,99.65,99.09,99.58,42405.0,99.21,99.65,99.09,99.58,42405.0
2022-06-02 12:30:00,99.62,99.73,99.41,99.51,43163.0,99.62,99.73,99.41,99.51,43163.0
2022-06-02 13:00:00,99.52,99.7,99.3,99.7,38640.0,99.52,99.7,99.3,99.7,38640.0
2022-06-02 13:30:00,99.76,100.26,99.74,100.03,35888.0,99.76,100.26,99.74,100.03,35888.0
2022-06-02 14:00:00,99.99,100.16,99.97,100.0,27950.0,99.99,100.16,99.97,100.0,27950.0
2022-06-02 14:30:00,100.1,100.31,100.0,100.02,44428.0,100.1,100.31,100.0,100.02,44428.0
2022-06-02 15:00:00,100.03,100.73,99.97,100.71,136204.0,100.03,100.73,99.97,100.71,136204.0
2022-06-02 15:30:00,100.69,101.34,100.63,101.22,288411.0,100.69,101.34,100.63,101.22,288411.0
2022-06-03 09:30:00,100.0,100.21,98.92,99.44,114730.0,100.0,100.21,98.92,99.44,114730.0
2022-06-03 10:00:00,99.47,99.84,98.33,98.74,93767.0,99.47,99.84,98.33,98.74,93767.0
2022-06-03 10:30:00,98.77,99.05,98.41,98.41,67411.0,98.77,99.05,98.41,98.41,67411.0
2022-06-03 11:00:00,98.4,98.45,97.4,97.55,92619.0,98.4,98.45,97.4,97.55,92619.0
2022-06-03 11:30:00,97.58,97.97,97.28,97.35,103238.0,97.58,97.97,97.28,97.35,103238.0
2022-06-03 12:00:00,97.35,97.71,97.05,97.44,61068.0,97.35,97.71,97.05,97.44,61068.0
2022-06-03 12:30:00,97.43,97.68,97.19,97.6,62850.0,97.43,97.68,97.19,97.6,62850.0
2022-06-03 13:00:00,97.58,97.89,97.25,97.41,98376.0,97.58,97.89,97.25,97.41,98376.0
2022-06-03 13:30:00,97.37,97.5,97.01,97.11,80151.0,97.37,97.5,97.01,97.11,80151.0
2022-06-03 14:00:00,97.1,97.4,97.02,97.24,83773.0,97.1,97.4,97.02,97.24,83773.0
2022-06-03 14:30:00,97.23,97.33,96.97,97.11,85730.0,97.23,97.33,96.97,97.11,85730.0
2022-06-03 15:00:00,97.14,97.23,96.44,96.78,100278.0,97.14,97.23,96.44,96.78,100278.0
2022-06-03 15:30:00,96.82,96.93,96.38,96.72,357928.0,96.82,96.93,96.38,96.72,357928.0
2022-06-06 09:30:00,98.13,98.82,97.12,97.54,150808.0,98.13,98.82,97.12,97.54,150808.0
2022-06-06 10:00:00,97.55,97.84,96.93,97.31,80954.0,97.55,97.84,96.93,97.31,80954.0
2022-06-06 10:30:00,97.26,97.59,96.91,97.14,65778.0,97.26,97.59,96.91,97.14,65778.0
2022-06-06 11:00:00,97.15,97.29,96.3,96.43,87602.0,97.15,97.29,96.3,96.43,87602.0
2022-06-06 11:30:00,96.45,96.93,96.39,96.81,51340.0,96.45,96.93,96.39,96.81,51340.0
2022-06-06 12:00:00,96.78,96.82,96.02,96.07,42036.0,96.78,96.82,96.02,96.07,42036.0
2022-06-06 12:30:00,96.03,96.45,95.97,96.42,48744.0,96.03,96.45,95.97,96.42,48744.0
2022-06-06 13:00:00,96.41,96.5,96.18,96.5,49144.0,96.41,96.5,96.18,96.5,49144.0
2022-06-06 13:30:00,96.47,97.02,96.45,96.93,56616.0,96.47,97.02,96.45,96.93,56616.0
2022-06-06 14:00:00,96.93,96.94,96.44,96.53,47278.0,96.93,96.94,96.44,96.53,47278.0
2022-06-06 14:30:00,96.52,96.9,96.48,96.78,112195.0,96.52,96.9,96.48,96.78,112195.0
2022-06-06 15:00:00,96.75,96.87,96.35,96.39,90778.0,96.75,96.87,96.35,96.39,90778.0
2022-06-06 15:30:00,96.36,96.6,96.16,96.4,351089.0,96.36,96.6,96.16,96.4,351089.0
2022-06-07 09:30:00,96.13,96.7,95.53,95.6,97006.0,96.13,96.7,95.53,95.6,97006.0
2022-06-07 10:00:00,95.6,96.44,95.41,96.39,56765.0,95.6,96.44,95.41,96.39,56765.0
2022-06-07 10:30:00,96.35,97.19,96.17,96.86,54625.0,96.35,97.19,96.17,96.86,54625.0
2022-06-07 11:00:00,96.83,96.94,96.43,96.54,63416.0,96.83,96.94,96.43,96.54,63416.0
2022-06-07 11:30:00,96.5,96.53,96.16,96.4,37080.0,96.5,96.53,96.16,96.4,37080.0
2022-06-07 12:00:00,96.39,96.43,95.96,96.12,36609.0,96.39,96.43,95.96,96.12,36609.0
2022-06-07 12:30:00,96.13,96.56,96.09,96.49,45203.0,96.13,96.56,96.09,96.49,45203.0
2022-06-07 13:00:00,96.46,96.95,96.39,96.86,47972.0,96.46,96.95,96.39,96.86,47972.0
2022-06-07 13:30:00,96.89,97.11,96.86,96.95,36990.0,96.89,97.11,96.86,96.95,36990.0
2022-06-07 14:00:00,96.92,97.36,96.88,97.24,28134.0,96.92,97.36,96.88,97.24,28134.0
2022-06-07 14:30:00,97.21,97.25,96.83,97.01,45641.0,97.21,97.25,96.83,97.01,45641.0
2022-06-07 15:00:00,96.98,97.17,96.97,97.05,46900.0,96.98,97.17,96.97,97.05,46900.0
2022-06-07 15:30:00,97.03,97.43,96.98,97.22,216205.0,97.03,97.43,96.98,97.22,216205.0
2022-06-08 09:30:00,96.68,97.54,96.36,96.88,139438.0,96.68,97.54,96.36,96.88,139438.0
2022-06-08 10:00:00,96.97,97.11,96.14,96.31,58600.0,96.97,97.11,96.14,96.31,58600.0
2022-06-08 10:30:00,96.27,96.62,96.22,96.27,79986.0,96.27,96.62,96.22,96.27,79986.0
2022-06-08 11:00:00,96.26,96.66,96.05,96.6,94250.0,96.26,96.66,96.05,96.6,94250.0
2022-06-08 11:30:00,96.59,96.98,96.5,96.89,66946.0,96.59,96.98,96.5,96.89,66946.0
2022-06-08 12:00:00,96.8,97.2,96.52,96.6,41785.0,96.8,97.2,96.52,96.6,41785.0
2022-06-08 12:30:00,96.58,96.6,96.1,96.49,63439.0,96.58,96.6,96.1,96.49,63439.0
2022-06-08 13:00:00,96.44,96.51,96.16,96.37,49713.0,96.44,96.51,96.16,96.37,49713.0
2022-06-08 13:30:00,96.34,96.36,95.94,96.22,73517.0,96.34,96.36,95.94,96.22,73517.0
2022-06-08 14:00:00,96.23,96.43,95.96,96.05,54840.0,96.23,96.43,95.96,96.05,54840.0
2022-06-08 14:30:00,96.06,96.37,95.85,96.26,53983.0,96.06,96.37,95.85,96.26,53983.0
2022-06-08 15:00:00,96.25,96.41,95.96,96.34,48114.0,96.25,96.41,95.96,96.34,48114.0
2022-06-08 15:30:00,96.35,96.45,96.09,96.3,379466.0,96.35,96.45,96.09,96.3,379466.0
2022-06-09 09:30:00,95.55,96.36,94.9,96.22,273490.0,95.55,96.36,94.9,96.22,273490.0
2022-06-09 10:00:00,96.12,96.12,94.65,95.86,117798.0,96.12,96.12,94.65,95.86,117798.0
2022-06-09 10:30:00,95.91,96.02,95.0,95.35,102594.0,95.91,96.02,95.0,95.35,102594.0
2022-06-09 11:00:00,95.34,95.54,94.93,95.4,113697.0,95.34,95.54,94.93,95.4,113697.0
2022-06-09 11:30:00,95.39,95.85,95.3,95.59,52399.0,95.39,95.85,95.3,95.59,52399.0
2022-06-09 12:00:00,95.59,95.8,95.41,95.78,101581.0,95.59,95.8,95.41,95.78,101581.0
2022-06-09 12:30:00,95.8,95.94,95.67,95.93,63269.0,95.8,95.94,95.67,95.93,63269.0
2022-06-09 13:00:00,95.91,96.15,95.58,95.64,73522.0,95.91,96.15,95.58,95.64,73522.0
2022-06-09 13:30:00,95.63,95.94,95.5,95.94,80079.0,95.63,95.94,95.5,95.94,80079.0
2022-06-09 14:00:00,95.94,95.94,95.24,95.43,52067.0,95.94,95.94,95.24,95.43,52067.0
2022-06-09 14:30:00,95.41,95.43,94.9,94.91,88018.0,95.41,95.43,94.9,94.91,88018.0
2022-06-09 15:00:00,94.88,94.9,94.48,94.51,119036.0,94.88,94.9,94.48,94.51,119036.0
2022-06-09 15:30:00,94.51,94.67,93.6,93.64,477681.0,94.51,94.67,93.6,93.64,477681.0
2022-06-10 09:30:00,92.0,92.61,91.34,92.45,200625.0,92.0,92.61,91.34,92.45,200625.0
2022-06-10 10:00:00,92.32,92.38,91.75,92.04,101367.0,92.32,92.38,91.75,92.04,101367.0
2022-06-10 10:30:00,92.03,93.09,92.01,92.51,100503.0,92.03,93.09,92.01,92.51,100503.0
2022-06-10 11:00:00,92.51,93.13,92.34,92.65,61184.0,92.51,93.13,92.34,92.65,61184.0
2022-06-10 11:30:00,92.56,93.17,92.48,93.17,53258.0,92.56,93.17,92.48,93.17,53258.0
2022-06-10 12:00:00,93.13,93.47,92.95,93.24,240423.0,93.13,93.47,92.95,93.24,240423.0
2022-06-10 12:30:00,93.29,93.65,93.13,93.36,64709.0,93.29,93.65,93.13,93.36,64709.0
2022-06-10 13:00:00,93.37,93.42,92.84,93.31,48629.0,93.37,93.42,92.84,93.31,48629.0
2022-06-10 13:30:00,93.28,93.65,93.01,93.42,50839.0,93.28,93.65,93.01,93.42,50839.0
2022-06-10 14:00:00,93.37,93.98,93.18,93.71,67378.0,93.37,93.98,93.18,93.71,67378.0
2022-06-10 14:30:00,93.73,93.88,93.45,93.77,52137.0,93.73,93.88,93.45,93.77,52137.0
2022-06-10 15:00:00,93.77,94.05,93.3,93.91,100606.0,93.77,94.05,93.3,93.91,100606.0
2022-06-10 15:30:00,93.91,94.0,93.0,93.02,333331.0,93.91,94.0,93.0,93.02,333331.0
2022-06-13 09:30:00,90.0,90.8,89.31,89.55,283176.0,90.0,90.8,89.31,89.55,283176.0
2022-06-13 10:00:00,89.52,89.82,88.91,89.24,123597.0,89.52,89.82,88.91,89.24,123597.0
2022-06-13 10:30:00,89.22,89.58,88.51,89.14,92963.0,89.22,89.58,88.51,89.14,92963.0
2022-06-13 11:00:00,89.09,89.43,88.54,89.18,83129.0,89.09,89.43,88.54,89.18,83129.0
2022-06-13 11:30:00,89.2,89.52,88.96,89.04,101765.0,89.2,89.52,88.96,89.04,101765.0
2022-06-13 12:00:00,89.02,89.55,88.91,89.42,72127.0,89.02,89.55,88.91,89.42,72127.0
2022-06-13 12:30:00,89.42,89.96,89.23,89.23,80664.0,89.42,89.96,89.23,89.23,80664.0
2022-06-13 13:00:00,89.21,89.31,89.0,89.28,81205.0,89.21,89.31,89.0,89.28,81205.0
2022-06-13 13:30:00,89.26,90.09,89.03,89.87,108756.0,89.26,90.09,89.03,89.87,108756.0
2022-06-13 14:00:00,89.79,89.79,89.22,89.58,48936.0,89.79,89.79,89.22,89.58,48936.0
2022-06-13 14:30:00,89.54,89.9,89.26,89.27,59322.0,89.54,89.9,89.26,89.27,59322.0
2022-06-13 15:00:00,89.26,89.39,88.67,88.67,149844.0,89.26,89.39,88.67,88.67,149844.0
2022-06-13 15:30:00,88.66,88.81,88.07,88.55,485072.0,88.66,88.81,88.07,88.55,485072.0
2022-06-14 09:30:00,87.41,88.66,86.88,88.29,162167.0,87.41,88.66,86.88,88.29,162167.0
2022-06-14 10:00:00,88.29,88.41,86.74,86.74,112215.0,88.29,88.41,86.74,86.74,112215.0
2022-06-14 10:30:00,86.76,87.77,86.65,87.29,82879.0,86.76,87.77,86.65,87.29,82879.0
2022-06-14 11:00:00,87.32,87.5,86.62,87.05,90597.0,87.32,87.5,86.62,87.05,90597.0
2022-06-14 11:30:00,87.05,87.83,86.87,87.73,88959.0,87.05,87.83,86.87,87.73,88959.0
2022-06-14 12:00:00,87.69,88.02,87.42,87.57,51484.0,87.69,88.02,87.42,87.57,51484.0
2022-06-14 12:30:00,87.57,87.61,87.03,87.42,98717.0,87.57,87.61,87.03,87.42,98717.0
2022-06-14 13:00:00,87.45,87.89,87.25,87.59,92431.0,87.45,87.89,87.25,87.59,92431.0
2022-06-14 13:30:00,87.59,87.69,86.63,86.63,85650.0,87.59,87.69,86.63,86.63,85650.0
2022-06-14 14:00:00,86.61,86.84,86.16,86.34,94870.0,86.61,86.84,86.16,86.34,94870.0
2022-06-14 14:30:00,86.3,86.33,85.58,85.68,121554.0,86.3,86.33,85.58,85.68,121554.0
2022-06-14 15:00:00,85.67,86.25,85.59,86.22,107894.0,85.67,86.25,85.59,86.22,107894.0
2022-06-14 15:30:00,86.19,86.97,86.19,86.52,403846.0,86.19,86.97,86.19,86.52,403846.0
2022-06-15 09:30:00,87.81,89.79,87.18,89.02,221609.0,87.81,89.79,87.18,89.02,221609.0
2022-06-15 10:00:00,89.03,89.49,88.91,89.14,65761.0,89.03,89.49,88.91,89.14,65761.0
2022-06-15 10:30:00,89.19,89.28,88.85,88.97,74787.0,89.19,89.28,88.85,88.97,74787.0
2022-06-15 11:00:00,89.01,89.11,88.46,88.99,97243.0,89.01,89.11,88.46,88.99,97243.0
2022-06-15 11:30:00,88.97,88.97,88.62,88.89,49693.0,88.97,88.97,88.62,88.89,49693.0
2022-06-15 12:00:00,88.86,88.92,88.53,88.91,60788.0,88.86,88.92,88.53,88.91,60788.0
2022-06-15 12:30:00,88.93,89.02,88.04,88.04,108826.0,88.93,89.02,88.04,88.04,108826.0
2022-06-15 13:00:00,88.1,88.19,87.81,88.13,83161.0,88.1,88.19,87.81,88.13,83161.0
2022-06-15 13:30:00,88.08,88.42,87.68,88.42,83075.0,88.08,88.42,87.68,88.42,83075.0
2022-06-15 14:00:00,88.34,88.57,87.3,87.58,103769.0,88.34,88.57,87.3,87.58,103769.0
2022-06-15 14:30:00,87.61,89.56,86.75,88.38,147388.0,87.61,89.56,86.75,88.38,147388.0
2022-06-15 15:00:00,88.39,89.78,88.38,89.78,136529.0,88.39,89.78,88.38,89.78,136529.0
2022-06-15 15:30:00,89.79,90.07,88.54,88.7,486944.0,89.79,90.07,88.54,88.7,486944.0
2022-06-16 09:30:00,86.3,86.88,85.66,86.8,157211.0,86.3,86.88,85.66,86.8,157211.0
2022-06-16 10:00:00,86.8,87.33,86.5,86.83,126274.0,86.8,87.33,86.5,86.83,126274.0
2022-06-16 10:30:00,86.79,86.94,85.99,86.17,69649.0,86.79,86.94,85.99,86.17,69649.0
2022-06-16 11:00:00,86.14,86.95,86.03,86.72,72853.0,86.14,86.95,86.03,86.72,72853.0
2022-06-16 11:30:00,86.75,87.03,86.44,87.03,130381.0,86.75,87.03,86.44,87.03,130381.0
2022-06-16 12:00:00,87.03,87.35,86.76,87.33,376361.0,87.03,87.35,86.76,87.33,376361.0
2022-06-16 12:30:00,87.33,87.56,87.05,87.32,79078.0,87.33,87.56,87.05,87.32,79078.0
2022-06-16 13:00:00,87.3,87.81,87.17,87.73,74885.0,87.3,87.81,87.17,87.73,74885.0
2022-06-16 13:30:00,87.71,87.78,87.07,87.18,133604.0,87.71,87.78,87.07,87.18,133604.0
2022-06-16 14:00:00,87.16,87.31,87.01,87.11,86502.0,87.16,87.31,87.01,87.11,86502.0
2022-06-16 14:30:00,87.07,87.48,87.03,87.23,129811.0,87.07,87.48,87.03,87.23,129811.0
2022-06-16 15:00:00,87.24,87.92,87.23,87.81,104371.0,87.24,87.92,87.23,87.81,104371.0
2022-06-16 15:30:00,87.81,87.88,87.18,87.78,393715.0,87.81,87.88,87.18,87.78,393715.0
2022-06-17 09:30:00,88.16,90.05,87.94,89.33,536804.0,88.16,90.05,87.94,89.33,536804.0
2022-06-17 10:00:00,89.44,89.45,87.07,87.37,146900.0,89.44,89.45,87.07,87.37,146900.0
2022-06-17 10:30:00,87.43,88.28,87.12,88.21,99516.0,87.43,88.28,87.12,88.21,99516.0
2022-06-17 11:00:00,88.16,89.25,88.01,89.14,74034.0,88.16,89.25,88.01,89.14,74034.0
2022-06-17 11:30:00,89.17,89.39,88.43,88.66,75030.0,89.17,89.39,88.43,88.66,75030.0
2022-06-17 12:00:00,88.57,88.68,88.26,88.56,39764.0,88.57,88.68,88.26,88.56,39764.0
2022-06-17 12:30:00,88.6,88.84,88.3,88.61,53030.0,88.6,88.84,88.3,88.61,53030.0
2022-06-17 13:00:00,88.63,89.34,88.59,88.74,39147.0,88.63,89.34,88.59,88.74,39147.0
2022-06-17 13:30:00,88.77,89.06,88.43,88.57,35847.0,88.77,89.06,88.43,88.57,35847.0
2022-06-17 14:00:00,88.61,88.75,88.39,88.53,112337.0,88.61,88.75,88.39,88.53,112337.0
2022-06-17 14:30:00,88.53,88.94,88.34,88.54,61923.0,88.53,88.94,88.34,88.54,61923.0
2022-06-17 15:00:00,88.55,89.08,88.26,89.01,123140.0,88.55,89.08,88.26,89.01,123140.0
2022-06-17 15:30:00,89.02,89.03,87.7,87.72,357752.0,89.02,89.03,87.7,87.72,357752.0
2022-06-21 09:30:00,89.31,90.35,89.08,89.74,190006.0,89.31,90.35,89.08,89.74,190006.0
2022-06-21 10:00:00,89.75,89.77,88.69,88.95,114609.0,89.75,89.77,88.69,88.95,114609.0
2022-06-21 10:30:00,88.98,89.27,88.7,89.15,70052.0,88.98,89.27,88.7,89.15,70052.0
2022-06-21 11:00:00,89.14,89.14,88.59,88.87,58334.0,89.14,89.14,88.59,88.87,58334.0
2022-06-21 11:30:00,88.87,89.18,88.73,89.07,75503.0,88.87,89.18,88.73,89.07,75503.0
2022-06-21 12:00:00,89.06,89.09,88.76,88.88,57212.0,89.06,89.09,88.76,88.88,57212.0
2022-06-21 12:30:00,88.85,89.14,88.75,89.04,75544.0,88.85,89.14,88.75,89.04,75544.0
2022-06-21 13:00:00,89.06,89.12,88.92,89.02,35251.0,89.06,89.12,88.92,89.02,35251.0
2022-06-21 13:30:00,89.01,89.11,88.86,88.96,46820.0,89.01,89.11,88.86,88.96,46820.0
2022-06-21 14:00:00,88.96,89.16,88.78,89.06,83554.0,88.96,89.16,88.78,89.06,83554.0
2022-06-21 14:30:00,89.08,89.51,88.95,89.42,75836.0,89.08,89.51,88.95,89.42,75836.0
2022-06-21 15:00:00,89.44,89.75,89.41,89.55,87911.0,89.44,89.75,89.41,89.55,87911.0
2022-06-21 15:30:00,89.56,89.7,89.25,89.35,267322.0,89.56,89.7,89.25,89.35,267322.0
2022-06-22 09:30:00,88.72,90.81,88.52,90.59,204600.0,88.72,90.81,88.52,90.59,204600.0
2022-06-22 10:00:00,90.55,90.75,90.14,90.63,94823.0,90.55,90.75,90.14,90.63,94823.0
2022-06-22 10:30:00,90.68,91.49,90.45,91.48,70379.0,90.68,91.49,90.45,91.48,70379.0
2022-06-22 11:00:00,91.46,91.9,91.25,91.82,114229.0,91.46,91.9,91.25,91.82,114229.0
2022-06-22 11:30:00,91.85,91.95,90.98,90.99,61759.0,91.85,91.95,90.98,90.99,61759.0
2022-06-22 12:00:00,91.0,91.41,90.73,91.13,91351.0,91.0,91.41,90.73,91.13,91351.0
2022-06-22 12:30:00,91.12,91.3,91.07,91.27,56120.0,91.12,91.3,91.07,91.27,56120.0
2022-06-22 13:00:00,91.28,91.3,90.93,91.14,42950.0,91.28,91.3,90.93,91.14,42950.0
2022-06-22 13:30:00,91.13,91.45,90.91,91.25,57037.0,91.13,91.45,90.91,91.25,57037.0
2022-06-22 14:00:00,91.26,91.7,91.24,91.31,72931.0,91.26,91.7,91.24,91.31,72931.0
2022-06-22 14:30:00,91.32,91.47,91.2,91.37,55114.0,91.32,91.47,91.2,91.37,55114.0
2022-06-22 15:00:00,91.37,91.47,90.98,91.04,90224.0,91.37,91.47,90.98,91.04,90224.0
2022-06-22 15:30:00,91.04,91.15,90.62,90.73,365126.0,91.04,91.15,90.62,90.73,365126.0
2022-06-23 09:30:00,91.6,92.7,91.54,92.5,178837.0,91.6,92.7,91.54,92.5,178837.0
2022-06-23 10:00:00,92.4,93.22,92.31,92.9,144056.0,92.4,93.22,92.31,92.9,144056.0
2022-06-23 10:30:00,92.92,93.83,92.91,93.81,129395.0,92.92,93.83,92.91,93.81,129395.0
2022-06-23 11:00:00,93.74,94.0,93.53,93.59,52009.0,93.74,94.0,93.53,93.59,52009.0
2022-06-23 11:30:00,93.62,93.86,93.33,93.36,64252.0,93.62,93.86,93.33,93.36,64252.0
2022-06-23 12:00:00,93.36,93.39,92.94,92.97,70041.0,93.36,93.39,92.94,92.97,70041.0
2022-06-23 12:30:00,93.02,93.09,92.24,92.44,43063.0,93.02,93.09,92.24,92.44,43063.0
2022-06-23 13:00:00,92.44,92.73,92.28,92.56,66158.0,92.44,92.73,92.28,92.56,66158.0
2022-06-23 13:30:00,92.55,92.72,92.34,92.63,49385.0,92.55,92.72,92.34,92.63,49385.0
2022-06-23 14:00:00,92.64,93.11,92.47,93.07,61886.0,92.64,93.11,92.47,93.07,61886.0
2022-06-23 14:30:00,93.07,93.46,93.02,93.19,92619.0,93.07,93.46,93.02,93.19,92619.0
2022-06-23 15:00:00,93.18,93.3,93.03,93.15,122528.0,93.18,93.3,93.03,93.15,122528.0
2022-06-23 15:30:00,93.13,93.77,93.12,93.63,340719.0,93.13,93.77,93.12,93.63,340719.0
2022-06-24 09:30:00,94.55,94.8,93.41,94.48,167980.0,94.55,94.8,93.41,94.48,167980.0
2022-06-24 10:00:00,94.53,95.74,94.34,95.45,191586.0,94.53,95.74,94.34,95.45,191586.0
2022-06-24 10:30:00,95.45,95.62,94.92,94.95,271877.0,95.45,95.62,94.92,94.95,271877.0
2022-06-24 11:00:00,94.98,95.16,94.5,94.87,142135.0,94.98,95.16,94.5,94.87,142135.0
2022-06-24 11:30:00,94.86,95.26,94.82,95.23,114165.0,94.86,95.26,94.82,95.23,114165.0
2022-06-24 12:00:00,95.24,95.49,95.16,95.38,56943.0,95.24,95.49,95.16,95.38,56943.0
2022-06-24 12:30:00,95.38,95.89,95.35,95.82,159485.0,95.38,95.89,95.35,95.82,159485.0
2022-06-24 13:00:00,95.82,96.09,95.71,95.74,126187.0,95.82,96.09,95.71,95.74,126187.0
2022-06-24 13:30:00,95.74,95.98,95.57,95.77,136762.0,95.74,95.98,95.57,95.77,136762.0
2022-06-24 14:00:00,95.78,96.06,95.7,96.0,60983.0,95.78,96.06,95.7,96.0,60983.0
2022-06-24 14:30:00,96.01,96.33,95.96,96.05,61663.0,96.01,96.33,95.96,96.05,61663.0
2022-06-24 15:00:00,96.07,96.36,95.97,96.22,141916.0,96.07,96.36,95.97,96.22,141916.0
2022-06-24 15:30:00,96.22,97.07,96.17,97.0,538626.0,96.22,97.07,96.17,97.0,538626.0
2022-06-27 09:30:00,96.9,97.45,95.76,96.33,217121.0,96.9,97.45,95.76,96.33,217121.0
2022-06-27 10:00:00,96.38,96.86,96.15,96.33,248870.0,96.38,96.86,96.15,96.33,248870.0
2022-06-27 10:30:00,96.3,96.64,95.85,96.19,175493.0,96.3,96.64,95.85,96.19,175493.0
2022-06-27 11:00:00,96.18,97.28,96.17,97.17,188293.0,96.18,97.28,96.17,97.17,188293.0
2022-06-27 11:30:00,97.15,97.18,96.6,96.65,94902.0,97.15,97.18,96.6,96.65,94902.0
2022-06-27 12:00:00,96.64,96.68,96.3,96.42,157032.0,96.64,96.68,96.3,96.42,157032.0
2022-06-27 12:30:00,96.38,97.11,96.35,96.79,269521.0,96.38,97.11,96.35,96.79,269521.0
2022-06-27 13:00:00,96.81,97.08,96.47,97.0,116389.0,96.81,97.08,96.47,97.0,116389.0
2022-06-27 13:30:00,97.0,97.0,96.5,96.53,165031.0,97.0,97.0,96.5,96.53,165031.0
2022-06-27 14:00:00,96.51,96.93,96.49,96.8,110228.0,96.51,96.93,96.49,96.8,110228.0
2022-06-27 14:30:00,96.8,97.05,96.78,96.84,81866.0,96.8,97.05,96.78,96.84,81866.0
2022-06-27 15:00:00,96.83,97.13,96.46,96.94,161930.0,96.83,97.13,96.46,96.94,161930.0
2022-06-27 15:30:00,96.93,97.08,96.55,96.83,711732.0,96.93,97.08,96.55,96.83,711732.0
2022-06-28 09:30:00,97.27,98.25,96.9,97.49,162930.0,97.27,98.25,96.9,97.49,162930.0
2022-06-28 10:00:00,97.47,97.64,96.82,97.25,147482.0,97.47,97.64,96.82,97.25,147482.0
2022-06-28 10:30:00,97.23,97.66,97.04,97.65,279764.0,97.23,97.66,97.04,97.65,279764.0
2022-06-28 11:00:00,97.63,97.67,96.87,96.92,283201.0,97.63,97.67,96.87,96.92,283201.0
2022-06-28 11:30:00,96.9,97.11,96.31,96.31,311611.0,96.9,97.11,96.31,96.31,311611.0
2022-06-28 12:00:00,96.33,96.5,95.86,96.39,293535.0,96.33,96.5,95.86,96.39,293535.0
2022-06-28 12:30:00,96.39,96.72,96.18,96.56,99392.0,96.39,96.72,96.18,96.56,99392.0
2022-06-28 13:00:00,96.55,96.61,95.79,96.17,205001.0,96.55,96.61,95.79,96.17,205001.0
2022-06-28 13:30:00,96.19,96.2,95.64,95.78,186036.0,96.19,96.2,95.64,95.78,186036.0
2022-06-28 14:00:00,95.77,96.04,95.59,95.71,117958.0,95.77,96.04,95.59,95.71,117958.0
2022-06-28 14:30:00,95.7,95.77,95.24,95.43,178687.0,95.7,95.77,95.24,95.43,178687.0
2022-06-28 15:00:00,95.45,95.47,95.02,95.2,94790.0,95.45,95.47,95.02,95.2,94790.0
2022-06-28 15:30:00,95.19,95.4,94.6,94.74,361216.0,95.19,95.4,94.6,94.74,361216.0
2022-06-29 09:30:00,94.85,94.94,93.37,94.05,111471.0,94.85,94.94,93.37,94.05,111471.0
2022-06-29 10:00:00,94.09,95.33,94.04,95.18,72882.0,94.09,95.33,94.04,95.18,72882.0
2022-06-29 10:30:00,95.29,96.4,95.23,95.76,68974.0,95.29,96.4,95.23,95.76,68974.0
2022-06-29 11:00:00,95.76,95.84,95.09,95.35,86913.0,95.76,95.84,95.09,95.35,86913.0
2022-06-29 11:30:00,95.36,95.8,95.29,95.5,56352.0,95.36,95.8,95.29,95.5,56352.0
2022-06-29 12:00:00,95.51,95.78,95.15,95.15,100934.0,95.51,95.78,95.15,95.15,100934.0
2022-06-29 12:30:00,95.19,95.69,95.19,95.37,64991.0,95.19,95.69,95.19,95.37,64991.0
2022-06-29 13:00:00,95.37,95.58,95.01,95.25,44788.0,95.37,95.58,95.01,95.25,44788.0
2022-06-29 13:30:00,95.22,95.96,95.07,95.93,51680.0,95.22,95.96,95.07,95.93,51680.0
2022-06-29 14:00:00,95.9,96.31,95.81,95.94,69139.0,95.9,96.31,95.81,95.94,69139.0
2022-06-29 14:30:00,95.93,95.93,95.61,95.73,44922.0,95.93,95.93,95.61,95.73,44922.0
2022-06-29 15:00:00,95.71,95.96,95.66,95.93,77747.0,95.71,95.96,95.66,95.93,77747.0
2022-06-29 15:30:00,95.92,96.21,95.58,96.0,236194.0,95.92,96.21,95.58,96.0,236194.0
2022-06-30 09:30:00,94.92,95.48,93.82,94.58,88748.0,94.92,95.48,93.82,94.58,88748.0
2022-06-30 10:00:00,94.54,94.83,93.96,93.98,78483.0,94.54,94.83,93.96,93.98,78483.0
2022-06-30 10:30:00,94.02,95.33,94.0,95.31,141735.0,94.02,95.33,94.0,95.31,141735.0
2022-06-30 11:00:00,95.31,95.4,94.91,95.11,88690.0,95.31,95.4,94.91,95.11,88690.0
2022-06-30 11:30:00,95.08,95.51,94.99,95.51,55989.0,95.08,95.51,94.99,95.51,55989.0
2022-06-30 12:00:00,95.51,96.04,95.14,95.94,57435.0,95.51,96.04,95.14,95.94,57435.0
2022-06-30 12:30:00,95.93,96.14,95.84,95.95,38758.0,95.93,96.14,95.84,95.95,38758.0
2022-06-30 13:00:00,95.96,96.06,95.29,95.51,48252.0,95.96,96.06,95.29,95.51,48252.0
2022-06-30 13:30:00,95.51,96.04,95.5,95.93,44247.0,95.51,96.04,95.5,95.93,44247.0
2022-06-30 14:00:00,95.95,96.09,95.68,95.95,62995.0,95.95,96.09,95.68,95.95,62995.0
2022-06-30 14:30:00,95.95,96.03,95.02,95.13,83170.0,95.95,96.03,95.02,95.13,83170.0
2022-06-30 15:00:00,95.12,95.2,94.55,95.19,102380.0,95.12,95.2,94.55,95.19,102380.0
2022-06-30 15:30:00,95.18,95.4,94.49,95.14,357346.0,95.18,95.4,94.49,95.14,357346.0
2022-07-01 09:30:00,94.92,96.37,94.76,95.93,230869.0,94.92,96.37,94.76,95.93,230869.0
2022-07-01 10:00:00,96.0,96.25,95.45,95.48,106495.0,96.0,96.25,95.45,95.48,106495.0
2022-07-01 10:30:00,95.43,95.52,95.01,95.39,126959.0,95.43,95.52,95.01,95.39,126959.0
2022-07-01 11:00:00,95.39,96.16,95.13,95.55,60601.0,95.39,96.16,95.13,95.55,60601.0
2022-07-01 11:30:00,95.61,96.24,95.49,95.62,60968.0,95.61,96.24,95.49,95.62,60968.0
2022-07-01 12:00:00,95.63,95.79,95.44,95.7,55580.0,95.63,95.79,95.44,95.7,55580.0
2022-07-01 12:30:00,95.69,95.84,95.44,95.44,41396.0,95.69,95.84,95.44,95.44,41396.0
2022-07-01 13:00:00,95.4,95.7,95.17,95.67,55812.0,95.4,95.7,95.17,95.67,55812.0
2022-07-01 13:30:00,95.7,96.08,95.59,96.04,50099.0,95.7,96.08,95.59,96.04,50099.0
2022-07-01 14:00:00,96.11,96.61,95.85,96.38,47516.0,96.11,96.61,95.85,96.38,47516.0
2022-07-01 14:30:00,96.43,96.76,96.41,96.73,47199.0,96.43,96.76,96.41,96.73,47199.0
2022-07-01 15:00:00,96.75,96.99,96.49,96.96,94862.0,96.75,96.99,96.49,96.96,94862.0
2022-07-01 15:30:00,96.97,97.71,96.95,97.4,313574.0,96.97,97.71,96.95,97.4,313574.0
2022-07-05 09:30:00,96.01,96.01,95.0,95.36,209003.0,96.01,96.01,95.0,95.36,209003.0
2022-07-05 10:00:00,95.25,95.8,94.82,95.61,81523.0,95.25,95.8,94.82,95.61,81523.0
2022-07-05 10:30:00,95.66,95.9,95.22,95.7,36887.0,95.66,95.9,95.22,95.7,36887.0
2022-07-05 11:00:00,95.72,96.07,95.52,95.93,60367.0,95.72,96.07,95.52,95.93,60367.0
2022-07-05 11:30:00,95.9,96.44,95.81,96.09,60359.0,95.9,96.44,95.81,96.09,60359.0
2022-07-05 12:00:00,96.09,96.77,96.06,96.64,47876.0,96.09,96.77,96.06,96.64,47876.0
2022-07-05 12:30:00,96.61,96.76,96.34,96.41,54644.0,96.61,96.76,96.34,96.41,54644.0
2022-07-05 13:00:00,96.39,96.73,96.27,96.6,56582.0,96.39,96.73,96.27,96.6,56582.0
2022-07-05 13:30:00,96.63,97.02,96.58,96.91,55215.0,96.63,97.02,96.58,96.91,55215.0
2022-07-05 14:00:00,96.93,97.16,96.78,97.1,43795.0,96.93,97.16,96.78,97.1,43795.0
2022-07-05 14:30:00,97.15,97.7,97.15,97.6,48054.0,97.15,97.7,97.15,97.6,48054.0
2022-07-05 15:00:00,97.61,98.01,97.47,97.85,97699.0,97.61,98.01,97.47,97.85,97699.0
2022-07-05 15:30:00,97.87,98.01,97.59,97.99,296137.0,97.87,98.01,97.59,97.99,296137.0
2022-07-06 09:30:00,98.0,98.22,96.58,97.63,187785.0,98.0,98.22,96.58,97.63,187785.0
2022-07-06 10:00:00,97.54,98.39,97.27,98.09,129830.0,97.54,98.39,97.27,98.09,129830.0
2022-07-06 10:30:00,98.13,98.17,97.59,97.85,111754.0,98.13,98.17,97.59,97.85,111754.0
2022-07-06 11:00:00,97.83,97.91,97.27,97.54,58065.0,97.83,97.91,97.27,97.54,58065.0
2022-07-06 11:30:00,97.54,97.6,97.1,97.49,49847.0,97.54,97.6,97.1,97.49,49847.0
2022-07-06 12:00:00,97.51,97.56,97.1,97.32,69582.0,97.51,97.56,97.1,97.32,69582.0
2022-07-06 12:30:00,97.32,97.63,97.18,97.58,49861.0,97.32,97.63,97.18,97.58,49861.0
2022-07-06 13:00:00,97.61,97.94,97.6,97.7,59540.0,97.61,97.94,97.6,97.7,59540.0
2022-07-06 13:30:00,97.7,97.82,97.51,97.58,51790.0,97.7,97.82,97.51,97.58,51790.0
2022-07-06 14:00:00,97.55,98.19,97.31,98.16,73962.0,97.55,98.19,97.31,98.16,73962.0
2022-07-06 14:30:00,98.23,98.68,98.18,98.45,59556.0,98.23,98.68,98.18,98.45,59556.0
2022-07-06 15:00:00,98.46,98.72,98.16,98.7,76282.0,98.46,98.72,98.16,98.7,76282.0
2022-07-06 15:30:00,98.68,98.85,97.61,97.98,242116.0,98.68,98.85,97.61,97.98,242116.0
2022-07-07 09:30:00,97.76,98.57,97.17,98.42,124886.0,97.76,98.57,97.17,98.42,124886.0
2022-07-07 10:00:00,98.45,98.45,97.83,98.08,86439.0,98.45,98.45,97.83,98.08,86439.0
2022-07-07 10:30:00,98.1,98.12,97.62,98.02,76445.0,98.1,98.12,97.62,98.02,76445.0
2022-07-07 11:00:00,98.02,98.54,98.02,98.15,56256.0,98.02,98.54,98.02,98.15,56256.0
2022-07-07 11:30:00,98.14,98.29,98.0,98.22,40938.0,98.14,98.29,98.0,98.22,40938.0
2022-07-07 12:00:00,98.27,98.29,97.79,98.17,52006.0,98.27,98.29,97.79,98.17,52006.0
2022-07-07 12:30:00,98.18,98.36,97.95,98.04,78552.0,98.18,98.36,97.95,98.04,78552.0
2022-07-07 13:00:00,98.04,98.2,97.89,98.12,39861.0,98.04,98.2,97.89,98.12,39861.0
2022-07-07 13:30:00,98.13,98.39,98.05,98.38,42762.0,98.13,98.39,98.05,98.38,42762.0
2022-07-07 14:00:00,98.39,98.47,98.21,98.45,54945.0,98.39,98.47,98.21,98.45,54945.0
2022-07-07 14:30:00,98.44,98.44,98.16,98.31,43740.0,98.44,98.44,98.16,98.31,43740.0
2022-07-07 15:00:00,98.32,98.66,98.31,98.51,74885.0,98.32,98.66,98.31,98.51,74885.0
2022-07-07 15:30:00,98.53,98.75,98.3,98.43,327420.0,98.53,98.75,98.3,98.43,327420.0
2022-07-08 09:30:00,97.6,98.05,97.06,97.36,122875.0,97.6,98.05,97.06,97.36,122875.0
2022-07-08 10:00:00,97.38,99.05,97.29,99.05,64778.0,97.38,99.05,97.29,99.05,64778.0
2022-07-08 10:30:00,99.02,99.12,98.38,98.73,36034.0,99.02,99.12,98.38,98.73,36034.0
2022-07-08 11:00:00,98.66,98.77,98.24,98.48,34180.0,98.66,98.77,98.24,98.48,34180.0
2022-07-08 11:30:00,98.47,98.54,98.19,98.37,31122.0,98.47,98.54,98.19,98.37,31122.0
2022-07-08 12:00:00,98.39,98.45,97.95,97.95,39577.0,98.39,98.45,97.95,97.95,39577.0
2022-07-08 12:30:00,97.92,97.97,97.52,97.56,31375.0,97.92,97.97,97.52,97.56,31375.0
2022-07-08 13:00:00,97.55,97.96,97.47,97.92,34330.0,97.55,97.96,97.47,97.92,34330.0
2022-07-08 13:30:00,97.94,98.22,97.79,98.03,48893.0,97.94,98.22,97.79,98.03,48893.0
2022-07-08 14:00:00,98.04,98.42,97.94,98.38,42785.0,98.04,98.42,97.94,98.38,42785.0
2022-07-08 14:30:00,98.35,98.68,98.35,98.68,68051.0,98.35,98.68,98.35,98.68,68051.0
2022-07-08 15:00:00,98.68,98.83,98.43,98.45,59716.0,98.68,98.83,98.43,98.45,59716.0
2022-07-08 15:30:00,98.42,98.62,98.23,98.39,211925.0,98.42,98.62,98.23,98.39,211925.0
2022-07-11 09:30:00,97.33,97.8,96.54,96.8,166991.0,97.33,97.8,96.54,96.8,166991.0
2022-07-11 10:00:00,96.79,97.2,96.47,97.02,81063.0,96.79,97.2,96.47,97.02,81063.0
2022-07-11 10:30:00,96.97,97.37,96.79,97.09,96991.0,96.97,97.37,96.79,97.09,96991.0
2022-07-11 11:00:00,97.11,97.56,97.02,97.45,102778.0,97.11,97.56,97.02,97.45,102778.0
2022-07-11 11:30:00,97.4,97.45,97.02,97.27,50188.0,97.4,97.45,97.02,97.27,50188.0
2022-07-11 12:00:00,97.3,97.41,97.19,97.38,49734.0,97.3,97.41,97.19,97.38,49734.0
2022-07-11 12:30:00,97.38,97.5,96.98,97.09,105782.0,97.38,97.5,96.98,97.09,105782.0
2022-07-11 13:00:00,97.09,97.42,97.04,97.34,69165.0,97.09,97.42,97.04,97.34,69165.0
2022-07-11 13:30:00,97.31,97.64,97.28,97.62,54313.0,97.31,97.64,97.28,97.62,54313.0
2022-07-11 14:00:00,97.59,97.59,97.18,97.52,85754.0,97.59,97.59,97.18,97.52,85754.0
2022-07-11 14:30:00,97.51,97.55,97.23,97.25,51375.0,97.51,97.55,97.23,97.25,51375.0
2022-07-11 15:00:00,97.24,97.26,97.0,97.12,100624.0,97.24,97.26,97.0,97.12,100624.0
2022-07-11 15:30:00,97.1,97.2,96.58,96.89,199367.0,97.1,97.2,96.58,96.89,199367.0
2022-07-12 09:30:00,97.08,98.63,97.03,97.16,133430.0,97.08,98.63,97.03,97.16,133430.0
2022-07-12 10:00:00,97.15,97.56,96.9,96.91,168355.0,97.15,97.56,96.9,96.91,168355.0
2022-07-12 10:30:00,96.9,97.54,96.9,97.2,45041.0,96.9,97.54,96.9,97.2,45041.0
2022-07-12 11:00:00,97.18,97.53,96.99,97.43,52946.0,97.18,97.53,96.99,97.43,52946.0
2022-07-12 11:30:00,97.41,97.5,97.12,97.35,63021.0,97.41,97.5,97.12,97.35,63021.0
2022-07-12 12:00:00,97.35,97.49,97.19,97.49,53512.0,97.35,97.49,97.19,97.49,53512.0
2022-07-12 12:30:00,97.49,97.49,96.96,97.09,36152.0,97.49,97.49,96.96,97.09,36152.0
2022-07-12 13:00:00,97.04,97.31,96.84,97.05,75686.0,97.04,97.31,96.84,97.05,75686.0
2022-07-12 13:30:00,97.07,97.15,96.98,97.03,62529.0,97.07,97.15,96.98,97.03,62529.0
2022-07-12 14:00:00,97.04,97.09,96.94,97.0,34849.0,97.04,97.09,96.94,97.0,34849.0
2022-07-12 14:30:00,97.06,97.08,96.87,96.88,48691.0,97.06,97.08,96.87,96.88,48691.0
2022-07-12 15:00:00,96.81,96.85,96.16,96.22,119840.0,96.81,96.85,96.16,96.22,119840.0
2022-07-12 15:30:00,96.2,96.47,95.91,96.4,252695.0,96.2,96.47,95.91,96.4,252695.0
2022-07-13 09:30:00,94.44,94.95,93.8,94.86,162874.0,94.44,94.95,93.8,94.86,162874.0
2022-07-13 10:00:00,94.75,95.65,94.47,95.65,97480.0,94.75,95.65,94.47,95.65,97480.0
2022-07-13 10:30:00,95.65,96.56,95.58,96.46,71975.0,95.65,96.56,95.58,96.46,71975.0
2022-07-13 11:00:00,96.5,96.81,96.34,96.55,45538.0,96.5,96.81,96.34,96.55,45538.0
2022-07-13 11:30:00,96.57,96.8,96.35,96.45,45926.0,96.57,96.8,96.35,96.45,45926.0
2022-07-13 12:00:00,96.45,96.77,96.38,96.76,33315.0,96.45,96.77,96.38,96.76,33315.0
2022-07-13 12:30:00,96.75,97.03,96.66,96.99,38439.0,96.75,97.03,96.66,96.99,38439.0
2022-07-13 13:00:00,96.98,97.26,96.87,97.09,36797.0,96.98,97.26,96.87,97.09,36797.0
2022-07-13 13:30:00,97.11,97.11,96.68,96.76,34881.0,97.11,97.11,96.68,96.76,34881.0
2022-07-13 14:00:00,96.64,96.8,96.24,96.79,41978.0,96.64,96.8,96.24,96.79,41978.0
2022-07-13 14:30:00,96.82,97.25,96.77,97.25,47989.0,96.82,97.25,96.77,97.25,47989.0
2022-07-13 15:00:00,97.27,97.27,96.57,96.6,53857.0,97.27,97.27,96.57,96.6,53857.0
2022-07-13 15:30:00,96.61,96.68,95.84,95.86,276707.0,96.61,96.68,95.84,95.86,276707.0
2022-07-14 09:30:00,94.43,95.1,94.16,94.31,99363.0,94.43,95.1,94.16,94.31,99363.0
2022-07-14 10:00:00,94.34,94.67,94.1,94.29,71639.0,94.34,94.67,94.1,94.29,71639.0
2022-07-14 10:30:00,94.33,94.81,94.16,94.68,59192.0,94.33,94.81,94.16,94.68,59192.0
2022-07-14 11:00:00,94.7,95.65,94.69,95.55,94023.0,94.7,95.65,94.69,95.55,94023.0
2022-07-14 11:30:00,95.59,96.13,95.38,96.1,81117.0,95.59,96.13,95.38,96.1,81117.0
2022-07-14 12:00:00,96.14,96.19,95.82,95.82,47326.0,96.14,96.19,95.82,95.82,47326.0
2022-07-14 12:30:00,95.8,95.94,95.46,95.82,46428.0,95.8,95.94,95.46,95.82,46428.0
2022-07-14 13:00:00,95.83,96.24,95.62,96.22,91745.0,95.83,96.24,95.62,96.22,91745.0
2022-07-14 13:30:00,96.2,96.38,96.0,96.29,46328.0,96.2,96.38,96.0,96.29,46328.0
2022-07-14 14:00:00,96.29,96.8,96.21,96.71,57021.0,96.29,96.8,96.21,96.71,57021.0
2022-07-14 14:30:00,96.73,96.88,96.57,96.77,49134.0,96.73,96.88,96.57,96.77,49134.0
2022-07-14 15:00:00,96.8,97.04,96.64,97.03,93634.0,96.8,97.04,96.64,97.03,93634.0
2022-07-14 15:30:00,97.06,97.15,96.79,96.92,249552.0,97.06,97.15,96.79,96.92,249552.0
2022-07-15 09:30:00,98.51,99.94,98.51,99.14,319976.0,98.51,99.94,98.51,99.14,319976.0
2022-07-15 10:00:00,99.24,99.85,98.24,98.97,146236.0,99.24,99.85,98.24,98.97,146236.0
2022-07-15 10:30:00,98.93,99.11,98.64,99.01,51696.0,98.93,99.11,98.64,99.01,51696.0
2022-07-15 11:00:00,98.98,99.48,98.8,99.19,48234.0,98.98,99.48,98.8,99.19,48234.0
2022-07-15 11:30:00,99.2,99.54,99.09,99.43,51088.0,99.2,99.54,99.09,99.43,51088.0
2022-07-15 12:00:00,99.44,99.51,99.14,99.38,36721.0,99.44,99.51,99.14,99.38,36721.0
2022-07-15 12:30:00,99.42,99.52,99.21,99.37,27564.0,99.42,99.52,99.21,99.37,27564.0
2022-07-15 13:00:00,99.37,99.66,99.3,99.42,28450.0,99.37,99.66,99.3,99.42,28450.0
2022-07-15 13:30:00,99.41,99.48,99.31,99.37,38807.0,99.41,99.48,99.31,99.37,38807.0
2022-07-15 14:00:00,99.38,99.63,99.3,99.54,36842.0,99.38,99.63,99.3,99.54,36842.0
2022-07-15 14:30:00,99.56,99.68,99.38,99.38,38993.0,99.56,99.68,99.38,99.38,38993.0
2022-07-15 15:00:00,99.38,99.38,99.15,99.16,52938.0,99.38,99.38,99.15,99.16,52938.0
2022-07-15 15:30:00,99.18,99.43,98.94,99.38,218283.0,99.18,99.43,98.94,99.38,218283.0
2022-07-18 09:30:00,99.58,100.41,99.2,100.01,114643.0,99.58,100.41,99.2,100.01,114643.0
2022-07-18 10:00:00,99.95,100.3,99.31,99.73,83502.0,99.95,100.3,99.31,99.73,83502.0
2022-07-18 10:30:00,99.71,100.01,99.57,99.77,50390.0,99.71,100.01,99.57,99.77,50390.0
2022-07-18 11:00:00,99.74,99.79,99.48,99.76,48518.0,99.74,99.79,99.48,99.76,48518.0
2022-07-18 11:30:00,99.74,99.96,99.74,99.81,39967.0,99.74,99.96,99.74,99.81,39967.0
2022-07-18 12:00:00,99.83,100.0,99.8,99.82,39365.0,99.83,100.0,99.8,99.82,39365.0
2022-07-18 12:30:00,99.81,99.83,99.54,99.62,27639.0,99.81,99.83,99.54,99.62,27639.0
2022-07-18 13:00:00,99.59,99.61,99.35,99.5,34392.0,99.59,99.61,99.35,99.5,34392.0
2022-07-18 13:30:00,99.48,99.5,99.11,99.11,30335.0,99.48,99.5,99.11,99.11,30335.0
2022-07-18 14:00:00,99.11,99.11,98.6,98.62,47492.0,99.11,99.11,98.6,98.62,47492.0
2022-07-18 14:30:00,98.69,98.8,98.11,98.18,74546.0,98.69,98.8,98.11,98.18,74546.0
2022-07-18 15:00:00,98.17,98.2,97.68,97.7,60603.0,98.17,98.2,97.68,97.7,60603.0
2022-07-18 15:30:00,97.7,97.7,97.06,97.4,239399.0,97.7,97.7,97.06,97.4,239399.0
2022-07-19 09:30:00,99.04,99.25,98.5,99.25,87585.0,99.04,99.25,98.5,99.25,87585.0
2022-07-19 10:00:00,99.27,99.31,98.64,99.14,75580.0,99.27,99.31,98.64,99.14,75580.0
2022-07-19 10:30:00,99.15,99.73,99.12,99.72,78342.0,99.15,99.73,99.12,99.72,78342.0
2022-07-19 11:00:00,99.73,100.21,99.73,100.01,122703.0,99.73,100.21,99.73,100.01,122703.0
2022-07-19 11:30:00,100.01,100.21,99.88,100.02,71464.0,100.01,100.21,99.88,100.02,71464.0
2022-07-19 12:00:00,100.02,100.2,99.77,100.13,112003.0,100.02,100.2,99.77,100.13,112003.0
2022-07-19 12:30:00,100.13,100.5,100.02,100.43,93912.0,100.13,100.5,100.02,100.43,93912.0
2022-07-19 13:00:00,100.42,100.49,100.19,100.25,82800.0,100.42,100.49,100.19,100.25,82800.0
2022-07-19 13:30:00,100.24,100.89,100.21,100.87,103529.0,100.24,100.89,100.21,100.87,103529.0
2022-07-19 14:00:00,100.88,101.19,100.83,101.07,71805.0,100.88,101.19,100.83,101.07,71805.0
2022-07-19 14:30:00,101.08,101.17,101.0,101.07,64129.0,101.08,101.17,101.0,101.07,64129.0
2022-07-19 15:00:00,101.07,101.24,100.97,101.11,101778.0,101.07,101.24,100.97,101.11,101778.0
2022-07-19 15:30:00,101.11,101.42,100.93,101.23,403371.0,101.11,101.42,100.93,101.23,403371.0
2022-07-20 09:30:00,101.26,101.79,100.79,100.95,185704.0,101.26,101.79,100.79,100.95,185704.0
2022-07-20 10:00:00,101.02,101.87,101.02,101.61,99818.0,101.02,101.87,101.02,101.61,99818.0
2022-07-20 10:30:00,101.64,102.57,101.62,102.48,134671.0,101.64,102.57,101.62,102.48,134671.0
2022-07-20 11:00:00,102.5,103.12,102.44,103.0,133444.0,102.5,103.12,102.44,103.0,133444.0
2022-07-20 11:30:00,103.01,103.05,102.63,102.82,95482.0,103.01,103.05,102.63,102.82,95482.0
2022-07-20 12:00:00,102.79,102.89,102.36,102.39,66571.0,102.79,102.89,102.36,102.39,66571.0
2022-07-20 12:30:00,102.39,102.59,101.83,101.97,80516.0,102.39,102.59,101.83,101.97,80516.0
2022-07-20 13:00:00,101.99,102.03,101.28,101.55,64696.0,101.99,102.03,101.28,101.55,64696.0
2022-07-20 13:30:00,101.54,101.9,101.06,101.1,55987.0,101.54,101.9,101.06,101.1,55987.0
2022-07-20 14:00:00,101.08,101.51,101.08,101.49,50934.0,101.08,101.51,101.08,101.49,50934.0
2022-07-20 14:30:00,101.48,101.63,101.22,101.36,61794.0,101.48,101.63,101.22,101.36,61794.0
2022-07-20 15:00:00,101.37,101.86,101.37,101.83,73490.0,101.37,101.86,101.37,101.83,73490.0
2022-07-20 15:30:00,101.84,101.94,101.44,101.53,344676.0,101.84,101.94,101.44,101.53,344676.0
2022-07-21 09:30:00,102.12,103.51,101.64,103.29,88912.0,102.12,103.51,101.64,103.29,88912.0
2022-07-21 10:00:00,103.3,103.59,102.54,102.69,83737.0,103.3,103.59,102.54,102.69,83737.0
2022-07-21 10:30:00,102.68,103.71,102.66,103.61,133473.0,102.68,103.71,102.66,103.61,133473.0
2022-07-21 11:00:00,103.58,103.9,103.46,103.9,120762.0,103.58,103.9,103.46,103.9,120762.0
2022-07-21 11:30:00,103.92,104.19,103.4,103.46,180647.0,103.92,104.19,103.4,103.46,180647.0
2022-07-21 12:00:00,103.44,104.0,103.44,103.96,77869.0,103.44,104.0,103.44,103.96,77869.0
2022-07-21 12:30:00,103.99,104.06,103.62,103.77,46363.0,103.99,104.06,103.62,103.77,46363.0
2022-07-21 13:00:00,103.75,103.85,103.59,103.75,104821.0,103.75,103.85,103.59,103.75,104821.0
2022-07-21 13:30:00,103.77,103.78,103.18,103.3,89581.0,103.77,103.78,103.18,103.3,89581.0
2022-07-21 14:00:00,103.31,103.8,103.26,103.43,83279.0,103.31,103.8,103.26,103.43,83279.0
2022-07-21 14:30:00,103.41,103.41,103.13,103.25,67903.0,103.41,103.41,103.13,103.25,67903.0
2022-07-21 15:00:00,103.27,103.57,103.11,103.55,124953.0,103.27,103.57,103.11,103.55,124953.0
2022-07-21 15:30:00,103.55,103.78,103.24,103.78,305627.0,103.55,103.78,103.24,103.78,305627.0
2022-07-22 09:30:00,103.2,104.85,102.37,104.45,209169.0,103.2,104.85,102.37,104.45,209169.0
2022-07-22 10:00:00,104.44,104.75,103.79,104.3,152815.0,104.44,104.75,103.79,104.3,152815.0
2022-07-22 10:30:00,104.31,104.41,103.59,103.72,101527.0,104.31,104.41,103.59,103.72,101527.0
2022-07-22 11:00:00,103.73,103.73,102.86,102.93,73550.0,103.73,103.73,102.86,102.93,73550.0
2022-07-22 11:30:00,102.92,102.93,102.34,102.45,48714.0,102.92,102.93,102.34,102.45,48714.0
2022-07-22 12:00:00,102.49,102.6,102.21,102.39,58013.0,102.49,102.6,102.21,102.39,58013.0
2022-07-22 12:30:00,102.39,102.65,102.37,102.48,47108.0,102.39,102.65,102.37,102.48,47108.0
2022-07-22 13:00:00,102.47,102.5,101.94,101.98,61953.0,102.47,102.5,101.94,101.98,61953.0
2022-07-22 13:30:00,101.96,102.12,101.72,102.08,98519.0,101.96,102.12,101.72,102.08,98519.0
2022-07-22 14:00:00,102.1,102.18,101.98,102.0,79234.0,102.1,102.18,101.98,102.0,79234.0
2022-07-22 14:30:00,101.97,102.36,101.77,102.28,65052.0,101.97,102.36,101.77,102.28,65052.0
2022-07-22 15:00:00,102.27,102.57,101.97,102.57,128800.0,102.27,102.57,101.97,102.57,128800.0
2022-07-22 15:30:00,102.58,102.8,102.24,102.6,355199.0,102.58,102.8,102.24,102.6,355199.0
2022-07-25 09:30:00,102.55,102.86,101.08,102.52,154666.0,102.55,102.86,101.08,102.52,154666.0
2022-07-25 10:00:00,102.51,102.55,101.47,101.67,115324.0,102.51,102.55,101.47,101.67,115324.0
2022-07-25 10:30:00,101.71,102.01,101.3,101.73,70667.0,101.71,102.01,101.3,101.73,70667.0
2022-07-25 11:00:00,101.73,102.38,101.73,102.35,74413.0,101.73,102.38,101.73,102.35,74413.0
2022-07-25 11:30:00,102.34,102.54,102.14,102.33,95083.0,102.34,102.54,102.14,102.33,95083.0
2022-07-25 12:00:00,102.32,102.32,101.98,102.23,62722.0,102.32,102.32,101.98,102.23,62722.0
2022-07-25 12:30:00,102.23,102.63,102.22,102.41,48067.0,102.23,102.63,102.22,102.41,48067.0
2022-07-25 13:00:00,102.42,102.58,102.35,102.36,38046.0,102.42,102.58,102.35,102.36,38046.0
2022-07-25 13:30:00,102.37,102.59,102.36,102.46,58605.0,102.37,102.59,102.36,102.46,58605.0
2022-07-25 14:00:00,102.46,102.47,102.23,102.23,35894.0,102.46,102.47,102.23,102.23,35894.0
2022-07-25 14:30:00,102.22,102.32,101.85,101.85,39581.0,102.22,102.32,101.85,101.85,39581.0
2022-07-25 15:00:00,101.84,101.98,101.69,101.73,72944.0,101.84,101.98,101.69,101.73,72944.0
2022-07-25 15:30:00,101.72,102.17,101.7,102.07,444256.0,101.72,102.17,101.7,102.07,444256.0
2022-07-26 09:30:00,102.19,102.5,101.41,101.84,100869.0,102.19,102.5,101.41,101.84,100869.0
2022-07-26 10:00:00,101.64,101.8,101.38,101.53,54584.0,101.64,101.8,101.38,101.53,54584.0
2022-07-26 10:30:00,101.52,101.64,101.29,101.54,81973.0,101.52,101.64,101.29,101.54,81973.0
2022-07-26 11:00:00,101.56,102.01,101.49,101.74,68745.0,101.56,102.01,101.49,101.74,68745.0
2022-07-26 11:30:00,101.68,101.9,101.58,101.75,40527.0,101.68,101.9,101.58,101.75,40527.0
2022-07-26 12:00:00,101.75,102.08,101.74,101.97,363517.0,101.75,102.08,101.74,101.97,363517.0
2022-07-26 12:30:00,101.98,102.15,101.6,102.12,111748.0,101.98,102.15,101.6,102.12,111748.0
2022-07-26 13:00:00,102.13,102.19,101.82,101.94,41292.0,102.13,102.19,101.82,101.94,41292.0
2022-07-26 13:30:00,101.94,102.04,101.73,102.0,35285.0,101.94,102.04,101.73,102.0,35285.0
2022-07-26 14:00:00,101.99,102.32,101.93,101.94,45379.0,101.99,102.32,101.93,101.94,45379.0
2022-07-26 14:30:00,101.95,101.98,101.71,101.91,52614.0,101.95,101.98,101.71,101.91,52614.0
2022-07-26 15:00:00,101.89,101.98,101.68,101.89,49147.0,101.89,101.98,101.68,101.89,49147.0
2022-07-26 15:30:00,101.95,102.26,101.88,102.12,189753.0,101.95,102.26,101.88,102.12,189753.0
2022-07-27 09:30:00,103.67,105.83,103.41,105.23,336276.0,103.67,105.83,103.41,105.23,336276.0
2022-07-27 10:00:00,105.31,105.56,104.95,105.3,96758.0,105.31,105.56,104.95,105.3,96758.0
2022-07-27 10:30:00,105.34,105.34,104.54,104.56,147326.0,105.34,105.34,104.54,104.56,147326.0
2022-07-27 11:00:00,104.58,104.83,104.45,104.64,60115.0,104.58,104.83,104.45,104.64,60115.0
2022-07-27 11:30:00,104.67,104.74,104.21,104.49,79177.0,104.67,104.74,104.21,104.49,79177.0
2022-07-27 12:00:00,104.5,104.63,104.19,104.55,85730.0,104.5,104.63,104.19,104.55,85730.0
2022-07-27 12:30:00,104.5,104.65,104.35,104.48,93837.0,104.5,104.65,104.35,104.48,93837.0
2022-07-27 13:00:00,104.48,104.53,104.23,104.23,49691.0,104.48,104.53,104.23,104.23,49691.0
2022-07-27 13:30:00,104.23,104.3,103.94,104.0,44841.0,104.23,104.3,103.94,104.0,44841.0
2022-07-27 14:00:00,104.1,104.37,103.82,104.16,49611.0,104.1,104.37,103.82,104.16,49611.0
2022-07-27 14:30:00,104.15,105.84,103.89,105.58,173335.0,104.15,105.84,103.89,105.58,173335.0
2022-07-27 15:00:00,105.58,106.01,105.51,106.0,125011.0,105.58,106.01,105.51,106.0,125011.0
2022-07-27 15:30:00,106.0,106.15,105.47,105.55,276086.0,106.0,106.15,105.47,105.55,276086.0
2022-07-28 09:30:00,105.8,106.0,103.72,104.19,148571.0,105.8,106.0,103.72,104.19,148571.0
2022-07-28 10:00:00,104.2,105.13,104.05,104.6,82576.0,104.2,105.13,104.05,104.6,82576.0
2022-07-28 10:30:00,104.54,105.68,104.24,105.52,137720.0,104.54,105.68,104.24,105.52,137720.0
2022-07-28 11:00:00,105.53,106.56,105.53,106.51,102698.0,105.53,106.56,105.53,106.51,102698.0
2022-07-28 11:30:00,106.51,106.81,106.28,106.73,130577.0,106.51,106.81,106.28,106.73,130577.0
2022-07-28 12:00:00,106.73,107.23,106.52,107.06,125979.0,106.73,107.23,106.52,107.06,125979.0
2022-07-28 12:30:00,107.03,107.26,106.93,107.15,95994.0,107.03,107.26,106.93,107.15,95994.0
2022-07-28 13:00:00,107.15,107.52,106.88,107.47,170373.0,107.15,107.52,106.88,107.47,170373.0
2022-07-28 13:30:00,107.47,107.86,107.11,107.72,163343.0,107.47,107.86,107.11,107.72,163343.0
2022-07-28 14:00:00,107.67,107.91,107.43,107.84,80976.0,107.67,107.91,107.43,107.84,80976.0
2022-07-28 14:30:00,107.83,107.92,107.6,107.72,118094.0,107.83,107.92,107.6,107.72,118094.0
2022-07-28 15:00:00,107.73,107.85,107.52,107.65,125874.0,107.73,107.85,107.52,107.65,125874.0
2022-07-28 15:30:00,107.66,107.7,107.08,107.3,411004.0,107.66,107.7,107.08,107.3,411004.0
2022-07-29 09:30:00,100.04,101.98,98.67,100.04,1092575.0,100.04,101.98,98.67,100.04,1092575.0
2022-07-29 10:00:00,100.11,101.36,99.88,100.5,605937.0,100.11,101.36,99.88,100.5,605937.0
2022-07-29 10:30:00,100.48,100.63,100.01,100.27,539320.0,100.48,100.63,100.01,100.27,539320.0
2022-07-29 11:00:00,100.29,100.52,99.9,100.04,324285.0,100.29,100.52,99.9,100.04,324285.0
2022-07-29 11:30:00,100.03,100.12,99.48,99.65,300038.0,100.03,100.12,99.48,99.65,300038.0
2022-07-29 12:00:00,99.67,100.19,99.66,100.18,228290.0,99.67,100.19,99.66,100.18,228290.0
2022-07-29 12:30:00,100.17,101.07,100.14,101.02,318478.0,100.17,101.07,100.14,101.02,318478.0
2022-07-29 13:00:00,101.04,101.06,100.5,100.8,215023.0,101.04,101.06,100.5,100.8,215023.0
2022-07-29 13:30:00,100.8,100.82,100.44,100.72,170321.0,100.8,100.82,100.44,100.72,170321.0
2022-07-29 14:00:00,100.74,101.05,100.63,100.91,178224.0,100.74,101.05,100.63,100.91,178224.0
2022-07-29 14:30:00,100.93,101.02,100.78,100.98,193595.0,100.93,101.02,100.78,100.98,193595.0
2022-07-29 15:00:00,100.99,101.03,100.86,100.9,245105.0,100.99,101.03,100.86,100.9,245105.0
2022-07-29 15:30:00,100.9,100.93,100.48,100.67,705769.0,100.9,100.93,100.48,100.67,705769.0
2022-08-01 09:30:00,99.81,100.61,99.63,100.08,172612.0,99.81,100.61,99.63,100.08,172612.0
2022-08-01 10:00:00,99.95,100.73,99.79,99.83,140088.0,99.95,100.73,99.79,99.83,140088.0
2022-08-01 10:30:00,99.85,100.69,99.63,100.59,189425.0,99.85,100.69,99.63,100.59,189425.0
2022-08-01 11:00:00,100.62,100.72,100.32,100.63,94032.0,100.62,100.72,100.32,100.63,94032.0
2022-08-01 11:30:00,100.64,100.64,100.27,100.28,56531.0,100.64,100.64,100.27,100.28,56531.0
2022-08-01 12:00:00,100.29,100.3,99.89,100.08,77210.0,100.29,100.3,99.89,100.08,77210.0
2022-08-01 12:30:00,100.09,100.17,99.87,99.9,92154.0,100.09,100.17,99.87,99.9,92154.0
2022-08-01 13:00:00,99.87,99.9,99.26,99.29,116024.0,99.87,99.9,99.26,99.29,116024.0
2022-08-01 13:30:00,99.25,99.84,99.24,99.56,233248.0,99.25,99.84,99.24,99.56,233248.0
2022-08-01 14:00:00,99.54,99.54,99.14,99.33,82810.0,99.54,99.54,99.14,99.33,82810.0
2022-08-01 14:30:00,99.33,99.67,99.17,99.58,76578.0,99.33,99.67,99.17,99.58,76578.0
2022-08-01 15:00:00,99.58,99.67,99.43,99.52,92402.0,99.58,99.67,99.43,99.52,92402.0
2022-08-01 15:30:00,99.51,99.65,99.24,99.46,437873.0,99.51,99.65,99.24,99.46,437873.0
2022-08-02 09:30:00,99.0,100.81,98.9,100.15,166871.0,99.0,100.81,98.9,100.15,166871.0
2022-08-02 10:00:00,100.12,102.0,100.06,102.0,159414.0,100.12,102.0,100.06,102.0,159414.0
2022-08-02 10:30:00,102.0,102.9,102.0,102.5,188908.0,102.0,102.9,102.0,102.5,188908.0
2022-08-02 11:00:00,102.48,102.86,102.46,102.74,74439.0,102.48,102.86,102.46,102.74,74439.0
2022-08-02 11:30:00,102.75,103.07,102.46,102.56,74763.0,102.75,103.07,102.46,102.56,74763.0
2022-08-02 12:00:00,102.54,103.13,102.41,103.13,64332.0,102.54,103.13,102.41,103.13,64332.0
2022-08-02 12:30:00,103.13,103.45,103.07,103.29,59371.0,103.13,103.45,103.07,103.29,59371.0
2022-08-02 13:00:00,103.27,103.27,102.66,102.76,89295.0,103.27,103.27,102.66,102.76,89295.0
2022-08-02 13:30:00,102.74,102.78,102.35,102.48,98828.0,102.74,102.78,102.35,102.48,98828.0
2022-08-02 14:00:00,102.48,102.82,102.29,102.74,71254.0,102.48,102.82,102.29,102.74,71254.0
2022-08-02 14:30:00,102.73,102.83,102.25,102.35,70456.0,102.73,102.83,102.25,102.35,70456.0
2022-08-02 15:00:00,102.4,102.49,102.13,102.39,81850.0,102.4,102.49,102.13,102.39,81850.0
2022-08-02 15:30:00,102.39,102.55,102.13,102.21,291661.0,102.39,102.55,102.13,102.21,291661.0
2022-08-03 09:30:00,102.21,102.42,101.22,101.85,121238.0,102.21,102.42,101.22,101.85,121238.0
2022-08-03 10:00:00,101.78,102.54,101.69,102.26,80443.0,101.78,102.54,101.69,102.26,80443.0
2022-08-03 10:30:00,102.27,102.41,101.74,102.3,66630.0,102.27,102.41,101.74,102.3,66630.0
2022-08-03 11:00:00,102.31,102.8,102.3,102.73,86435.0,102.31,102.8,102.3,102.73,86435.0
2022-08-03 11:30:00,102.73,103.28,102.7,103.22,54737.0,102.73,103.28,102.7,103.22,54737.0
2022-08-03 12:00:00,103.24,103.38,102.9,102.93,45800.0,103.24,103.38,102.9,102.93,45800.0
2022-08-03 12:30:00,102.96,103.64,102.96,103.6,56183.0,102.96,103.64,102.96,103.6,56183.0
2022-08-03 13:00:00,103.59,104.06,103.59,104.05,48131.0,103.59,104.06,103.59,104.05,48131.0
2022-08-03 13:30:00,104.04,104.06,103.32,103.42,56900.0,104.04,104.06,103.32,103.42,56900.0
2022-08-03 14:00:00,103.29,103.41,103.12,103.28,61236.0,103.29,103.41,103.12,103.28,61236.0
2022-08-03 14:30:00,103.28,103.52,103.14,103.49,57894.0,103.28,103.52,103.14,103.49,57894.0
2022-08-03 15:00:00,103.48,103.8,103.3,103.45,64196.0,103.48,103.8,103.3,103.45,64196.0
2022-08-03 15:30:00,103.49,103.84,103.37,103.45,247248.0,103.49,103.84,103.37,103.45,247248.0
2022-08-04 09:30:00,103.68,104.38,103.19,103.51,95439.0,103.68,104.38,103.19,103.51,95439.0
2022-08-04 10:00:00,103.55,104.21,103.04,103.15,53202.0,103.55,104.21,103.04,103.15,53202.0
2022-08-04 10:30:00,103.13,103.38,102.95,103.33,39564.0,103.13,103.38,102.95,103.33,39564.0
2022-08-04 11:00:00,103.35,103.63,103.16,103.55,109046.0,103.35,103.63,103.16,103.55,109046.0
2022-08-04 11:30:00,103.53,103.89,103.44,103.82,53059.0,103.53,103.89,103.44,103.82,53059.0
2022-08-04 12:00:00,103.83,104.14,103.7,104.13,34606.0,103.83,104.14,103.7,104.13,34606.0
2022-08-04 12:30:00,104.11,104.11,103.81,103.98,30175.0,104.11,104.11,103.81,103.98,30175.0
2022-08-04 13:00:00,103.99,104.36,103.95,104.25,39631.0,103.99,104.36,103.95,104.25,39631.0
2022-08-04 13:30:00,104.25,104.31,104.07,104.08,38560.0,104.25,104.31,104.07,104.08,38560.0
2022-08-04 14:00:00,104.07,104.08,103.81,104.06,68176.0,104.07,104.08,103.81,104.06,68176.0
2022-08-04 14:30:00,104.08,104.44,104.03,104.29,125873.0,104.08,104.44,104.03,104.29,125873.0
2022-08-04 15:00:00,104.3,104.66,104.3,104.63,68058.0,104.3,104.66,104.3,104.63,68058.0
2022-08-04 15:30:00,104.63,104.88,104.49,104.85,321208.0,104.63,104.88,104.49,104.85,321208.0
2022-08-05 09:30:00,103.66,104.48,103.47,104.04,78472.0,103.66,104.48,103.47,104.04,78472.0
2022-08-05 10:00:00,104.09,105.11,104.03,104.93,109960.0,104.09,105.11,104.03,104.93,109960.0
2022-08-05 10:30:00,104.94,105.38,104.76,105.26,63198.0,104.94,105.38,104.76,105.26,63198.0
2022-08-05 11:00:00,105.27,105.28,104.29,104.31,48966.0,105.27,105.28,104.29,104.31,48966.0
2022-08-05 11:30:00,104.34,104.96,104.34,104.7,39240.0,104.34,104.96,104.34,104.7,39240.0
2022-08-05 12:00:00,104.75,105.07,104.71,104.8,52120.0,104.75,105.07,104.71,104.8,52120.0
2022-08-05 12:30:00,104.79,104.93,104.61,104.7,97724.0,104.79,104.93,104.61,104.7,97724.0
2022-08-05 13:00:00,104.73,105.06,104.51,104.92,92125.0,104.73,105.06,104.51,104.92,92125.0
2022-08-05 13:30:00,104.95,105.17,104.92,105.09,88293.0,104.95,105.17,104.92,105.09,88293.0
2022-08-05 14:00:00,105.09,105.31,104.96,105.09,74000.0,105.09,105.31,104.96,105.09,74000.0
2022-08-05 14:30:00,105.06,105.47,105.02,105.42,101137.0,105.06,105.47,105.02,105.42,101137.0
2022-08-05 15:00:00,105.43,105.81,105.43,105.66,98993.0,105.43,105.81,105.43,105.66,98993.0
2022-08-05 15:30:00,105.67,106.26,105.57,106.14,291668.0,105.67,106.26,105.57,106.14,291668.0
2022-08-08 09:30:00,106.81,107.13,106.05,106.64,111863.0,106.81,107.13,106.05,106.64,111863.0
2022-08-08 10:00:00,106.67,106.79,106.33,106.54,99364.0,106.67,106.79,106.33,106.54,99364.0
2022-08-08 10:30:00,106.56,107.08,106.54,106.98,60569.0,106.56,107.08,106.54,106.98,60569.0
2022-08-08 11:00:00,107.03,107.18,106.46,106.48,69206.0,107.03,107.18,106.46,106.48,69206.0
2022-08-08 11:30:00,106.5,106.58,105.87,106.08,76178.0,106.5,106.58,105.87,106.08,76178.0
2022-08-08 12:00:00,106.08,106.12,105.49,105.53,60858.0,106.08,106.12,105.49,105.53,60858.0
2022-08-08 12:30:00,105.51,105.58,105.36,105.39,60334.0,105.51,105.58,105.36,105.39,60334.0
2022-08-08 13:00:00,105.39,105.41,105.12,105.14,67094.0,105.39,105.41,105.12,105.14,67094.0
2022-08-08 13:30:00,105.18,105.43,105.0,105.29,47560.0,105.18,105.43,105.0,105.29,47560.0
2022-08-08 14:00:00,105.28,105.31,104.9,105.12,45636.0,105.28,105.31,104.9,105.12,45636.0
2022-08-08 14:30:00,105.11,105.3,105.06,105.27,41198.0,105.11,105.3,105.06,105.27,41198.0
2022-08-08 15:00:00,105.25,105.63,105.25,105.52,50356.0,105.25,105.63,105.25,105.52,50356.0
2022-08-08 15:30:00,105.49,105.8,105.4,105.47,243098.0,105.49,105.8,105.4,105.47,243098.0
2022-08-09 09:30:00,105.01,105.27,103.96,104.07,157161.0,105.01,105.27,103.96,104.07,157161.0
2022-08-09 10:00:00,104.05,104.38,103.83,104.06,121157.0,104.05,104.38,103.83,104.06,121157.0
2022-08-09 10:30:00,104.11,104.53,103.98,104.02,52181.0,104.11,104.53,103.98,104.02,52181.0
2022-08-09 11:00:00,104.04,104.55,103.95,104.03,70019.0,104.04,104.55,103.95,104.03,70019.0
2022-08-09 11:30:00,104.0,104.16,103.88,103.9,110279.0,104.0,104.16,103.88,103.9,110279.0
2022-08-09 12:00:00,103.84,104.04,103.44,103.5,71108.0,103.84,104.04,103.44,103.5,71108.0
2022-08-09 12:30:00,103.5,103.52,103.11,103.19,61748.0,103.5,103.52,103.11,103.19,61748.0
2022-08-09 13:00:00,103.19,103.21,102.55,102.57,89071.0,103.19,103.21,102.55,102.57,89071.0
2022-08-09 13:30:00,102.56,102.6,101.88,102.06,133945.0,102.56,102.6,101.88,102.06,133945.0
2022-08-09 14:00:00,102.04,102.14,101.61,101.66,103969.0,102.04,102.14,101.61,101.66,103969.0
2022-08-09 14:30:00,101.66,101.86,101.59,101.73,124537.0,101.66,101.86,101.59,101.73,124537.0
2022-08-09 15:00:00,101.72,101.8,101.56,101.68,129016.0,101.72,101.8,101.56,101.68,129016.0
2022-08-09 15:30:00,101.69,101.7,101.24,101.44,443153.0,101.69,101.7,101.24,101.44,443153.0
2022-08-10 09:30:00,103.55,103.83,102.59,102.97,118335.0,103.55,103.83,102.59,102.97,118335.0
2022-08-10 10:00:00,102.99,103.38,102.55,102.74,163112.0,102.99,103.38,102.55,102.74,163112.0
2022-08-10 10:30:00,102.76,102.85,102.39,102.5,80635.0,102.76,102.85,102.39,102.5,80635.0
2022-08-10 11:00:00,102.51,103.04,102.5,102.58,110681.0,102.51,103.04,102.5,102.58,110681.0
2022-08-10 11:30:00,102.59,102.96,102.58,102.73,126106.0,102.59,102.96,102.58,102.73,126106.0
2022-08-10 12:00:00,102.73,103.08,102.63,103.08,72011.0,102.73,103.08,102.63,103.08,72011.0
2022-08-10 12:30:00,103.06,103.55,103.01,103.52,54220.0,103.06,103.55,103.01,103.52,54220.0
2022-08-10 13:00:00,103.52,103.52,103.32,103.35,39490.0,103.52,103.52,103.32,103.35,39490.0
2022-08-10 13:30:00,103.37,103.54,103.24,103.5,38396.0,103.37,103.54,103.24,103.5,38396.0
2022-08-10 14:00:00,103.49,103.6,103.37,103.53,41753.0,103.49,103.6,103.37,103.53,41753.0
2022-08-10 14:30:00,103.54,103.71,103.47,103.52,38303.0,103.54,103.71,103.47,103.52,38303.0
2022-08-10 15:00:00,103.5,103.68,103.42,103.66,78206.0,103.5,103.68,103.42,103.66,78206.0
2022-08-10 15:30:00,103.64,103.98,103.62,103.81,269052.0,103.64,103.98,103.62,103.81,269052.0
2022-08-11 09:30:00,104.54,105.15,103.91,104.9,103879.0,104.54,105.15,103.91,104.9,103879.0
2022-08-11 10:00:00,104.91,105.77,104.85,105.62,55972.0,104.91,105.77,104.85,105.62,55972.0
2022-08-11 10:30:00,105.61,105.79,105.22,105.53,128760.0,105.61,105.79,105.22,105.53,128760.0
2022-08-11 11:00:00,105.58,105.64,104.62,104.69,74161.0,105.58,105.64,104.62,104.69,74161.0
2022-08-11 11:30:00,104.69,104.74,104.4,104.68,46617.0,104.69,104.74,104.4,104.68,46617.0
2022-08-11 12:00:00,104.68,104.72,104.37,104.52,30270.0,104.68,104.72,104.37,104.52,30270.0
2022-08-11 12:30:00,104.54,104.72,104.45,104.47,37453.0,104.54,104.72,104.45,104.47,37453.0
2022-08-11 13:00:00,104.47,104.75,104.38,104.65,40415.0,104.47,104.75,104.38,104.65,40415.0
2022-08-11 13:30:00,104.66,104.75,104.23,104.39,46400.0,104.66,104.75,104.23,104.39,46400.0
2022-08-11 14:00:00,104.37,104.39,104.05,104.19,43166.0,104.37,104.39,104.05,104.19,43166.0
2022-08-11 14:30:00,104.19,104.19,103.92,104.09,45202.0,104.19,104.19,103.92,104.09,45202.0
2022-08-11 15:00:00,104.09,104.11,103.57,103.74,88279.0,104.09,104.11,103.57,103.74,88279.0
2022-08-11 15:30:00,103.75,104.13,103.7,103.97,267743.0,103.75,104.13,103.7,103.97,267743.0
2022-08-12 09:30:00,104.16,104.58,103.12,103.66,88616.0,104.16,104.58,103.12,103.66,88616.0
2022-08-12 10:00:00,103.61,104.26,103.18,104.24,75154.0,103.61,104.26,103.18,104.24,75154.0
2022-08-12 10:30:00,104.23,104.26,103.62,103.81,34682.0,104.23,104.26,103.62,103.81,34682.0
2022-08-12 11:00:00,103.79,103.95,103.66,103.76,44109.0,103.79,103.95,103.66,103.76,44109.0
2022-08-12 11:30:00,103.71,104.32,103.69,104.13,98023.0,103.71,104.32,103.69,104.13,98023.0
2022-08-12 12:00:00,104.16,104.45,104.15,104.3,27559.0,104.16,104.45,104.15,104.3,27559.0
2022-08-12 12:30:00,104.3,104.38,104.15,104.17,22850.0,104.3,104.38,104.15,104.17,22850.0
2022-08-12 13:00:00,104.19,104.26,103.9,103.9,26037.0,104.19,104.26,103.9,103.9,26037.0
2022-08-12 13:30:00,103.9,104.22,103.9,104.17,49993.0,103.9,104.22,103.9,104.17,49993.0
2022-08-12 14:00:00,104.2,104.26,103.99,104.24,31302.0,104.2,104.26,103.99,104.24,31302.0
2022-08-12 14:30:00,104.23,104.56,104.23,104.55,38093.0,104.23,104.56,104.23,104.55,38093.0
2022-08-12 15:00:00,104.55,104.75,104.43,104.54,87657.0,104.55,104.75,104.43,104.54,87657.0
2022-08-12 15:30:00,104.53,104.94,104.37,104.78,340971.0,104.53,104.94,104.37,104.78,340971.0
2022-08-15 09:30:00,104.52,104.67,103.34,104.18,177327.0,104.52,104.67,103.34,104.18,177327.0
2022-08-15 10:00:00,104.23,104.89,104.11,104.7,122928.0,104.23,104.89,104.11,104.7,122928.0
2022-08-15 10:30:00,104.78,105.09,104.39,104.43,58213.0,104.78,105.09,104.39,104.43,58213.0
2022-08-15 11:00:00,104.45,104.48,103.94,104.21,66314.0,104.45,104.48,103.94,104.21,66314.0
2022-08-15 11:30:00,104.23,104.87,104.21,104.67,62896.0,104.23,104.87,104.21,104.67,62896.0
2022-08-15 12:00:00,104.69,104.95,104.57,104.94,54007.0,104.69,104.95,104.57,104.94,54007.0
2022-08-15 12:30:00,104.95,105.3,104.95,105.17,34615.0,104.95,105.3,104.95,105.17,34615.0
2022-08-15 13:00:00,105.15,105.26,104.92,105.17,39448.0,105.15,105.26,104.92,105.17,39448.0
2022-08-15 13:30:00,105.16,105.19,104.76,105.09,111932.0,105.16,105.19,104.76,105.09,111932.0
2022-08-15 14:00:00,105.09,105.33,104.95,105.23,52982.0,105.09,105.33,104.95,105.23,52982.0
2022-08-15 14:30:00,105.23,105.45,105.11,105.22,129702.0,105.23,105.45,105.11,105.22,129702.0
2022-08-15 15:00:00,105.22,105.23,104.96,105.04,143696.0,105.22,105.23,104.96,105.04,143696.0
2022-08-15 15:30:00,105.05,105.08,104.6,104.76,379012.0,105.05,105.08,104.6,104.76,379012.0
2022-08-16 09:30:00,104.07,104.13,102.2,102.25,106394.0,104.07,104.13,102.2,102.25,106394.0
2022-08-16 10:00:00,102.21,102.73,102.0,102.38,54492.0,102.21,102.73,102.0,102.38,54492.0
2022-08-16 10:30:00,102.42,102.45,102.03,102.04,81166.0,102.42,102.45,102.03,102.04,81166.0
2022-08-16 11:00:00,102.03,102.95,101.89,102.95,137503.0,102.03,102.95,101.89,102.95,137503.0
2022-08-16 11:30:00,102.94,103.34,102.86,102.86,60694.0,102.94,103.34,102.86,102.86,60694.0
2022-08-16 12:00:00,102.86,102.93,102.58,102.76,65368.0,102.86,102.93,102.58,102.76,65368.0
2022-08-16 12:30:00,102.75,102.93,102.46,102.58,74262.0,102.75,102.93,102.46,102.58,74262.0
2022-08-16 13:00:00,102.58,102.86,102.49,102.78,69396.0,102.58,102.86,102.49,102.78,69396.0
2022-08-16 13:30:00,102.78,103.0,102.7,102.89,110157.0,102.78,103.0,102.7,102.89,110157.0
2022-08-16 14:00:00,102.89,103.26,102.77,102.79,99483.0,102.89,103.26,102.77,102.79,99483.0
2022-08-16 14:30:00,102.78,102.86,102.0,102.2,87490.0,102.78,102.86,102.0,102.2,87490.0
2022-08-16 15:00:00,102.2,102.22,101.93,102.14,105435.0,102.2,102.22,101.93,102.14,105435.0
2022-08-16 15:30:00,102.14,102.8,102.13,102.27,449933.0,102.14,102.8,102.13,102.27,449933.0
2022-08-17 09:30:00,101.45,102.12,100.9,101.12,109544.0,101.45,102.12,100.9,101.12,109544.0
2022-08-17 10:00:00,101.14,101.29,100.61,101.2,94417.0,101.14,101.29,100.61,101.2,94417.0
2022-08-17 10:30:00,101.22,101.22,100.54,100.58,95195.0,101.22,101.22,100.54,100.58,95195.0
2022-08-17 11:00:00,100.58,101.5,100.58,101.43,68527.0,100.58,101.5,100.58,101.43,68527.0
2022-08-17 11:30:00,101.43,101.47,100.8,100.94,50886.0,101.43,101.47,100.8,100.94,50886.0
2022-08-17 12:00:00,100.95,101.26,100.94,101.23,58971.0,100.95,101.26,100.94,101.23,58971.0
2022-08-17 12:30:00,101.22,101.36,100.93,100.95,98249.0,101.22,101.36,100.93,100.95,98249.0
2022-08-17 13:00:00,100.94,101.05,100.8,101.02,76550.0,100.94,101.05,100.8,101.02,76550.0
2022-08-17 13:30:00,101.01,101.06,100.54,100.69,176586.0,101.01,101.06,100.54,100.69,176586.0
2022-08-17 14:00:00,100.68,101.17,100.67,100.89,349822.0,100.68,101.17,100.67,100.89,349822.0
2022-08-17 14:30:00,100.89,101.13,100.53,100.53,119687.0,100.89,101.13,100.53,100.53,119687.0
2022-08-17 15:00:00,100.52,100.7,100.36,100.65,125207.0,100.52,100.7,100.36,100.65,125207.0
2022-08-17 15:30:00,100.65,100.74,100.23,100.52,470196.0,100.65,100.74,100.23,100.52,470196.0
2022-08-18 09:30:00,100.42,100.57,98.42,99.01,179684.0,100.42,100.57,98.42,99.01,179684.0
2022-08-18 10:00:00,99.01,99.03,98.31,98.4,78061.0,99.01,99.03,98.31,98.4,78061.0
2022-08-18 10:30:00,98.4,98.78,98.32,98.48,77391.0,98.4,98.78,98.32,98.48,77391.0
2022-08-18 11:00:00,98.46,98.95,98.46,98.85,74556.0,98.46,98.95,98.46,98.85,74556.0
2022-08-18 11:30:00,98.85,99.14,98.82,98.94,130277.0,98.85,99.14,98.82,98.94,130277.0
2022-08-18 12:00:00,98.93,99.02,98.75,98.83,75931.0,98.93,99.02,98.75,98.83,75931.0
2022-08-18 12:30:00,98.83,98.99,98.77,98.81,53694.0,98.83,98.99,98.77,98.81,53694.0
2022-08-18 13:00:00,98.81,99.03,98.74,98.93,95377.0,98.81,99.03,98.74,98.93,95377.0
2022-08-18 13:30:00,98.93,99.47,98.92,99.45,101982.0,98.93,99.47,98.92,99.45,101982.0
2022-08-18 14:00:00,99.47,99.69,99.38,99.61,52833.0,99.47,99.69,99.38,99.61,52833.0
2022-08-18 14:30:00,99.61,99.67,99.5,99.64,51136.0,99.61,99.67,99.5,99.64,51136.0
2022-08-18 15:00:00,99.63,100.0,99.61,99.94,154004.0,99.63,100.0,99.61,99.94,154004.0
2022-08-18 15:30:00,99.94,100.07,99.5,99.52,328986.0,99.94,100.07,99.5,99.52,328986.0
2022-08-19 09:30:00,99.22,99.4,98.12,98.38,202043.0,99.22,99.4,98.12,98.38,202043.0
2022-08-19 10:00:00,98.39,98.62,98.14,98.39,92518.0,98.39,98.62,98.14,98.39,92518.0
2022-08-19 10:30:00,98.36,98.74,98.16,98.33,111698.0,98.36,98.74,98.16,98.33,111698.0
2022-08-19 11:00:00,98.34,98.44,97.72,97.74,125704.0,98.34,98.44,97.72,97.74,125704.0
2022-08-19 11:30:00,97.73,98.1,97.62,97.89,172613.0,97.73,98.1,97.62,97.89,172613.0
2022-08-19 12:00:00,97.87,98.5,97.75,98.18,115620.0,97.87,98.5,97.75,98.18,115620.0
2022-08-19 12:30:00,98.21,98.46,98.15,98.23,80755.0,98.21,98.46,98.15,98.23,80755.0
2022-08-19 13:00:00,98.23,98.52,98.18,98.3,66077.0,98.23,98.52,98.18,98.3,66077.0
2022-08-19 13:30:00,98.29,98.5,98.2,98.47,56383.0,98.29,98.5,98.2,98.47,56383.0
2022-08-19 14:00:00,98.47,98.47,98.25,98.34,111592.0,98.47,98.47,98.25,98.34,111592.0
2022-08-19 14:30:00,98.35,98.46,98.25,98.37,58647.0,98.35,98.46,98.25,98.37,58647.0
2022-08-19 15:00:00,98.37,98.62,97.86,98.59,107539.0,98.37,98.62,97.86,98.59,107539.0
2022-08-19 15:30:00,98.59,98.68,98.5,98.54,342936.0,98.59,98.68,98.5,98.54,342936.0
2022-08-22 09:30:00,97.16,98.22,97.01,97.43,120769.0,97.16,98.22,97.01,97.43,120769.0
2022-08-22 10:00:00,97.36,97.37,96.96,96.97,102104.0,97.36,97.37,96.96,96.97,102104.0
2022-08-22 10:30:00,96.96,97.0,96.63,96.68,68675.0,96.96,97.0,96.63,96.68,68675.0
2022-08-22 11:00:00,96.66,96.88,96.42,96.67,65434.0,96.66,96.88,96.42,96.67,65434.0
2022-08-22 11:30:00,96.69,96.92,96.64,96.81,57893.0,96.69,96.92,96.64,96.81,57893.0
2022-08-22 12:00:00,96.79,96.86,96.42,96.47,38830.0,96.79,96.86,96.42,96.47,38830.0
2022-08-22 12:30:00,96.45,96.47,96.17,96.22,49217.0,96.45,96.47,96.17,96.22,49217.0
2022-08-22 13:00:00,96.19,96.25,96.05,96.05,48771.0,96.19,96.25,96.05,96.05,48771.0
2022-08-22 13:30:00,96.05,96.06,95.67,95.79,67000.0,96.05,96.06,95.67,95.79,67000.0
2022-08-22 14:00:00,95.78,95.83,95.6,95.63,80747.0,95.78,95.83,95.6,95.63,80747.0
2022-08-22 14:30:00,95.63,95.75,95.51,95.75,102012.0,95.63,95.75,95.51,95.75,102012.0
2022-08-22 15:00:00,95.75,95.89,95.72,95.72,53856.0,95.75,95.89,95.72,95.72,53856.0
2022-08-22 15:30:00,95.71,95.95,95.6,95.93,287880.0,95.71,95.95,95.6,95.93,287880.0
2022-08-23 09:30:00,95.3,95.3,93.61,94.51,171595.0,95.3,95.3,93.61,94.51,171595.0
2022-08-23 10:00:00,94.48,95.17,94.21,94.77,130226.0,94.48,95.17,94.21,94.77,130226.0
2022-08-23 10:30:00,94.76,94.86,94.15,94.26,123264.0,94.76,94.86,94.15,94.26,123264.0
2022-08-23 11:00:00,94.28,94.85,94.19,94.54,136712.0,94.28,94.85,94.19,94.54,136712.0
2022-08-23 11:30:00,94.57,94.77,94.19,94.26,101707.0,94.57,94.77,94.19,94.26,101707.0
2022-08-23 12:00:00,94.25,94.26,93.65,93.66,45821.0,94.25,94.26,93.65,93.66,45821.0
2022-08-23 12:30:00,93.67,93.92,93.57,93.9,49115.0,93.67,93.92,93.57,93.9,49115.0
2022-08-23 13:00:00,93.93,94.03,93.69,93.96,50479.0,93.93,94.03,93.69,93.96,50479.0
2022-08-23 13:30:00,93.97,94.0,93.77,93.95,53826.0,93.97,94.0,93.77,93.95,53826.0
2022-08-23 14:00:00,93.94,94.2,93.87,94.18,65068.0,93.94,94.2,93.87,94.18,65068.0
2022-08-23 14:30:00,94.19,94.24,93.88,94.04,61896.0,94.19,94.24,93.88,94.04,61896.0
2022-08-23 15:00:00,94.05,94.24,94.02,94.15,65676.0,94.05,94.24,94.02,94.15,65676.0
2022-08-23 15:30:00,94.15,94.41,94.05,94.14,340135.0,94.15,94.41,94.05,94.14,340135.0
2022-08-24 09:30:00,94.82,95.01,93.5,94.25,230761.0,94.82,95.01,93.5,94.25,230761.0
2022-08-24 10:00:00,94.21,94.75,94.09,94.47,171753.0,94.21,94.75,94.09,94.47,171753.0
2022-08-24 10:30:00,94.5,94.75,94.18,94.65,161431.0,94.5,94.75,94.18,94.65,161431.0
2022-08-24 11:00:00,94.66,95.43,94.63,95.27,124583.0,94.66,95.43,94.63,95.27,124583.0
2022-08-24 11:30:00,95.3,95.43,95.07,95.3,103185.0,95.3,95.43,95.07,95.3,103185.0
2022-08-24 12:00:00,95.32,95.34,94.87,95.08,95898.0,95.32,95.34,94.87,95.08,95898.0
2022-08-24 12:30:00,95.09,95.43,94.92,95.43,144185.0,95.09,95.43,94.92,95.43,144185.0
2022-08-24 13:00:00,95.41,95.59,95.11,95.11,109706.0,95.41,95.59,95.11,95.11,109706.0
2022-08-24 13:30:00,95.15,95.3,95.02,95.21,56576.0,95.15,95.3,95.02,95.21,56576.0
2022-08-24 14:00:00,95.23,95.29,94.97,95.04,48339.0,95.23,95.29,94.97,95.04,48339.0
2022-08-24 14:30:00,95.07,95.1,94.86,95.08,58052.0,95.07,95.1,94.86,95.08,58052.0
2022-08-24 15:00:00,95.07,95.25,95.03,95.13,65960.0,95.07,95.25,95.03,95.13,65960.0
2022-08-24 15:30:00,95.12,95.19,94.92,94.98,296556.0,95.12,95.19,94.92,94.98,296556.0
2022-08-25 09:30:00,95.98,95.99,95.13,95.84,80581.0,95.98,95.99,95.13,95.84,80581.0
2022-08-25 10:00:00,95.79,96.19,95.67,96.16,141351.0,95.79,96.19,95.67,96.16,141351.0
2022-08-25 10:30:00,96.16,96.33,96.04,96.07,71825.0,96.16,96.33,96.04,96.07,71825.0
2022-08-25 11:00:00,96.04,96.09,95.46,95.53,90103.0,96.04,96.09,95.46,95.53,90103.0
2022-08-25 11:30:00,95.56,95.85,95.54,95.75,35160.0,95.56,95.85,95.54,95.75,35160.0
2022-08-25 12:00:00,95.75,95.82,95.62,95.65,37946.0,95.75,95.82,95.62,95.65,37946.0
2022-08-25 12:30:00,95.67,95.68,95.35,95.49,64995.0,95.67,95.68,95.35,95.49,64995.0
2022-08-25 13:00:00,95.46,95.62,95.43,95.62,56215.0,95.46,95.62,95.43,95.62,56215.0
2022-08-25 13:30:00,95.63,95.81,95.57,95.72,54986.0,95.63,95.81,95.57,95.72,54986.0
2022-08-25 14:00:00,95.72,95.91,95.65,95.9,52998.0,95.72,95.91,95.65,95.9,52998.0
2022-08-25 14:30:00,95.91,95.96,95.72,95.84,52462.0,95.91,95.96,95.72,95.84,52462.0
2022-08-25 15:00:00,95.88,96.1,95.86,96.09,61223.0,95.88,96.1,95.86,96.09,61223.0
2022-08-25 15:30:00,96.1,96.67,96.0,96.66,262417.0,96.1,96.67,96.0,96.66,262417.0
2022-08-26 09:30:00,95.99,96.34,95.64,95.95,78840.0,95.99,96.34,95.64,95.95,78840.0
2022-08-26 10:00:00,95.96,96.16,94.9,95.06,88890.0,95.96,96.16,94.9,95.06,88890.0
2022-08-26 10:30:00,95.02,95.02,94.39,94.55,98644.0,95.02,95.02,94.39,94.55,98644.0
2022-08-26 11:00:00,94.53,94.54,93.66,94.01,91093.0,94.53,94.54,93.66,94.01,91093.0
2022-08-26 11:30:00,94.01,94.09,93.75,93.77,55757.0,94.01,94.09,93.75,93.77,55757.0
2022-08-26 12:00:00,93.75,93.78,93.11,93.12,52828.0,93.75,93.78,93.11,93.12,52828.0
2022-08-26 12:30:00,93.13,93.2,92.84,92.97,117940.0,93.13,93.2,92.84,92.97,117940.0
2022-08-26 13:00:00,92.96,93.15,92.84,93.04,81962.0,92.96,93.15,92.84,93.04,81962.0
2022-08-26 13:30:00,93.03,93.03,92.61,92.63,55515.0,93.03,93.03,92.61,92.63,55515.0
2022-08-26 14:00:00,92.64,92.68,92.29,92.32,61222.0,92.64,92.68,92.29,92.32,61222.0
2022-08-26 14:30:00,92.32,92.4,91.99,92.0,66936.0,92.32,92.4,91.99,92.0,66936.0
2022-08-26 15:00:00,91.99,92.12,91.53,91.59,62919.0,91.99,92.12,91.53,91.59,62919.0
2022-08-26 15:30:00,91.58,91.63,91.08,91.26,333745.0,91.58,91.63,91.08,91.26,333745.0
2022-08-29 09:30:00,90.27,90.63,90.16,90.24,194255.0,90.27,90.63,90.16,90.24,194255.0
2022-08-29 10:00:00,90.21,90.48,90.01,90.28,188641.0,90.21,90.48,90.01,90.28,188641.0
2022-08-29 10:30:00,90.26,90.42,89.88,89.88,77783.0,90.26,90.42,89.88,89.88,77783.0
2022-08-29 11:00:00,89.87,90.21,89.66,89.99,233400.0,89.87,90.21,89.66,89.99,233400.0
2022-08-29 11:30:00,90.01,90.21,89.43,89.88,87806.0,90.01,90.21,89.43,89.88,87806.0
2022-08-29 12:00:00,89.93,90.24,89.91,90.12,175198.0,89.93,90.24,89.91,90.12,175198.0
2022-08-29 12:30:00,90.12,90.51,89.9,90.39,70075.0,90.12,90.51,89.9,90.39,70075.0
2022-08-29 13:00:00,90.37,90.47,90.06,90.14,58884.0,90.37,90.47,90.06,90.14,58884.0
2022-08-29 13:30:00,90.13,90.51,90.1,90.48,83335.0,90.13,90.51,90.1,90.48,83335.0
2022-08-29 14:00:00,90.46,90.48,89.99,90.17,86389.0,90.46,90.48,89.99,90.17,86389.0
2022-08-29 14:30:00,90.15,90.55,90.15,90.55,70360.0,90.15,90.55,90.15,90.55,70360.0
2022-08-29 15:00:00,90.55,90.76,90.41,90.45,99580.0,90.55,90.76,90.41,90.45,99580.0
2022-08-29 15:30:00,90.44,90.66,90.3,90.36,271100.0,90.44,90.66,90.3,90.36,271100.0
2022-08-30 09:30:00,91.36,91.93,91.21,91.46,113259.0,91.36,91.93,91.21,91.46,113259.0
2022-08-30 10:00:00,91.45,91.58,90.69,90.76,108856.0,91.45,91.58,90.69,90.76,108856.0
2022-08-30 10:30:00,90.69,90.84,90.05,90.55,143837.0,90.69,90.84,90.05,90.55,143837.0
2022-08-30 11:00:00,90.56,90.91,90.37,90.74,131907.0,90.56,90.91,90.37,90.74,131907.0
2022-08-30 11:30:00,90.7,90.96,90.4,90.68,150022.0,90.7,90.96,90.4,90.68,150022.0
2022-08-30 12:00:00,90.66,91.01,90.26,90.46,149381.0,90.66,91.01,90.26,90.46,149381.0
2022-08-30 12:30:00,90.45,90.63,90.32,90.4,67443.0,90.45,90.63,90.32,90.4,67443.0
2022-08-30 13:00:00,90.34,90.48,89.95,90.14,56083.0,90.34,90.48,89.95,90.14,56083.0
2022-08-30 13:30:00,90.17,90.23,89.78,89.97,103682.0,90.17,90.23,89.78,89.97,103682.0
2022-08-30 14:00:00,90.0,90.19,89.88,89.94,142980.0,90.0,90.19,89.88,89.94,142980.0
2022-08-30 14:30:00,89.97,90.31,89.97,90.23,160551.0,89.97,90.31,89.97,90.23,160551.0
2022-08-30 15:00:00,90.26,90.59,90.2,90.45,135621.0,90.26,90.59,90.2,90.45,135621.0
2022-08-30 15:30:00,90.46,90.62,90.07,90.43,405272.0,90.46,90.62,90.07,90.43,405272.0
2022-08-31 09:30:00,91.46,92.16,90.54,91.55,235091.0,91.46,92.16,90.54,91.55,235091.0
2022-08-31 10:00:00,91.55,91.55,90.76,90.88,90085.0,91.55,91.55,90.76,90.88,90085.0
2022-08-31 10:30:00,90.86,91.21,90.64,90.64,116823.0,90.86,91.21,90.64,90.64,116823.0
2022-08-31 11:00:00,90.63,90.71,90.3,90.67,39161.0,90.63,90.71,90.3,90.67,39161.0
2022-08-31 11:30:00,90.65,90.94,90.56,90.81,37788.0,90.65,90.94,90.56,90.81,37788.0
2022-08-31 12:00:00,90.81,90.86,90.51,90.59,36032.0,90.81,90.86,90.51,90.59,36032.0
2022-08-31 12:30:00,90.6,90.75,90.43,90.53,33626.0,90.6,90.75,90.43,90.53,33626.0
2022-08-31 13:00:00,90.53,90.54,90.09,90.26,41883.0,90.53,90.54,90.09,90.26,41883.0
2022-08-31 13:30:00,90.26,90.36,90.06,90.34,58854.0,90.26,90.36,90.06,90.34,58854.0
2022-08-31 14:00:00,90.34,90.55,90.13,90.5,81030.0,90.34,90.55,90.13,90.5,81030.0
2022-08-31 14:30:00,90.48,90.52,90.29,90.5,50982.0,90.48,90.52,90.29,90.5,50982.0
2022-08-31 15:00:00,90.49,90.73,90.33,90.47,97318.0,90.49,90.73,90.33,90.47,97318.0
2022-08-31 15:30:00,90.44,90.7,90.06,90.09,384453.0,90.44,90.7,90.06,90.09,384453.0
2022-09-01 09:30:00,89.4,89.56,88.81,89.15,133033.0,89.4,89.56,88.81,89.15,133033.0
2022-09-01 10:00:00,89.14,89.14,88.43,88.73,127649.0,89.14,89.14,88.43,88.73,127649.0
2022-09-01 10:30:00,88.73,88.74,87.94,88.3,149842.0,88.73,88.74,87.94,88.3,149842.0
2022-09-01 11:00:00,88.3,88.89,88.3,88.54,154551.0,88.3,88.89,88.3,88.54,154551.0
2022-09-01 11:30:00,88.51,88.96,88.33,88.46,101231.0,88.51,88.96,88.33,88.46,101231.0
2022-09-01 12:00:00,88.44,89.05,88.43,88.92,154597.0,88.44,89.05,88.43,88.92,154597.0
2022-09-01 12:30:00,88.93,89.01,88.76,88.87,64749.0,88.93,89.01,88.76,88.87,64749.0
2022-09-01 13:00:00,88.87,89.49,88.73,89.44,219883.0,88.87,89.49,88.73,89.44,219883.0
2022-09-01 13:30:00,89.46,89.51,89.05,89.24,164885.0,89.46,89.51,89.05,89.24,164885.0
2022-09-01 14:00:00,89.24,89.52,89.06,89.47,224003.0,89.24,89.52,89.06,89.47,224003.0
2022-09-01 14:30:00,89.48,89.79,89.39,89.6,238940.0,89.48,89.79,89.39,89.6,238940.0
2022-09-01 15:00:00,89.56,89.86,89.46,89.46,245319.0,89.56,89.86,89.46,89.46,245319.0
2022-09-01 15:30:00,89.45,90.22,89.4,90.12,785285.0,89.45,90.22,89.4,90.12,785285.0
2022-09-02 09:30:00,91.24,91.34,90.19,90.19,116193.0,91.24,91.34,90.19,90.19,116193.0
2022-09-02 10:00:00,90.1,90.58,89.76,90.55,60516.0,90.1,90.58,89.76,90.55,60516.0
2022-09-02 10:30:00,90.56,91.1,90.56,90.7,103640.0,90.56,91.1,90.56,90.7,103640.0
2022-09-02 11:00:00,90.74,90.89,90.6,90.77,104951.0,90.74,90.89,90.6,90.77,104951.0
2022-09-02 11:30:00,90.77,91.18,90.76,91.09,43722.0,90.77,91.18,90.76,91.09,43722.0
2022-09-02 12:00:00,91.11,91.16,90.25,90.35,44134.0,91.11,91.16,90.25,90.35,44134.0
2022-09-02 12:30:00,90.3,90.3,89.46,89.54,71173.0,90.3,90.3,89.46,89.54,71173.0
2022-09-02 13:00:00,89.52,89.52,88.86,88.93,56570.0,89.52,89.52,88.86,88.93,56570.0
2022-09-02 13:30:00,88.9,89.16,88.58,88.65,50455.0,88.9,89.16,88.58,88.65,50455.0
2022-09-02 14:00:00,88.68,89.01,88.61,89.01,58530.0,88.68,89.01,88.61,89.01,58530.0
2022-09-02 14:30:00,89.0,89.06,88.55,88.56,58169.0,89.0,89.06,88.55,88.56,58169.0
2022-09-02 15:00:00,88.56,88.92,88.53,88.64,76379.0,88.56,88.92,88.53,88.64,76379.0
2022-09-02 15:30:00,88.64,88.79,88.1,88.73,287443.0,88.64,88.79,88.1,88.73,287443.0
2022-09-06 09:30:00,89.0,89.69,88.85,89.55,111427.0,89.0,89.69,88.85,89.55,111427.0
2022-09-06 10:00:00,89.36,89.36,88.24,88.73,101530.0,89.36,89.36,88.24,88.73,101530.0
2022-09-06 10:30:00,88.79,89.78,88.49,89.67,171872.0,88.79,89.78,88.49,89.67,171872.0
2022-09-06 11:00:00,89.67,89.72,89.34,89.41,99600.0,89.67,89.72,89.34,89.41,99600.0
2022-09-06 11:30:00,89.43,89.61,89.24,89.36,110219.0,89.43,89.61,89.24,89.36,110219.0
2022-09-06 12:00:00,89.38,89.64,88.77,88.98,51205.0,89.38,89.64,88.77,88.98,51205.0
2022-09-06 12:30:00,88.98,89.18,88.85,88.98,54538.0,88.98,89.18,88.85,88.98,54538.0
2022-09-06 13:00:00,88.97,89.01,88.48,88.54,42944.0,88.97,89.01,88.48,88.54,42944.0
2022-09-06 13:30:00,88.52,88.85,88.52,88.84,38967.0,88.52,88.85,88.52,88.84,38967.0
2022-09-06 14:00:00,88.81,89.24,88.81,89.15,52482.0,88.81,89.24,88.81,89.15,52482.0
2022-09-06 14:30:00,89.19,89.2,88.9,89.1,49411.0,89.19,89.2,88.9,89.1,49411.0
2022-09-06 15:00:00,89.12,89.43,88.88,89.25,67922.0,89.12,89.43,88.88,89.25,67922.0
2022-09-06 15:30:00,89.22,89.27,88.85,89.12,288284.0,89.22,89.27,88.85,89.12,288284.0
2022-09-07 09:30:00,88.88,89.9,88.88,89.24,88331.0,88.88,89.9,88.88,89.24,88331.0
2022-09-07 10:00:00,89.04,89.53,88.94,89.38,108681.0,89.04,89.53,88.94,89.38,108681.0
2022-09-07 10:30:00,89.39,89.98,89.38,89.55,219572.0,89.39,89.98,89.38,89.55,219572.0
2022-09-07 11:00:00,89.56,90.25,89.48,90.11,277233.0,89.56,90.25,89.48,90.11,277233.0
2022-09-07 11:30:00,90.06,90.64,90.06,90.59,122967.0,90.06,90.64,90.06,90.59,122967.0
2022-09-07 12:00:00,90.61,90.69,90.29,90.44,56329.0,90.61,90.69,90.29,90.44,56329.0
2022-09-07 12:30:00,90.43,90.94,90.42,90.71,67248.0,90.43,90.94,90.42,90.71,67248.0
2022-09-07 13:00:00,90.71,90.95,90.63,90.65,89992.0,90.71,90.95,90.63,90.65,89992.0
2022-09-07 13:30:00,90.67,91.09,90.65,91.04,161067.0,90.67,91.09,90.65,91.04,161067.0
2022-09-07 14:00:00,91.08,91.57,91.06,91.57,240521.0,91.08,91.57,91.06,91.57,240521.0
2022-09-07 14:30:00,91.58,91.99,91.5,91.99,241211.0,91.58,91.99,91.5,91.99,241211.0
2022-09-07 15:00:00,91.99,92.11,91.72,92.11,122816.0,91.99,92.11,91.72,92.11,122816.0
2022-09-07 15:30:00,92.09,92.29,91.82,92.0,354575.0,92.09,92.29,91.82,92.0,354575.0
2022-09-08 09:30:00,90.94,93.08,90.89,93.03,245613.0,90.94,93.08,90.89,93.03,245613.0
2022-09-08 10:00:00,93.02,94.02,92.52,93.8,305279.0,93.02,94.02,92.52,93.8,305279.0
2022-09-08 10:30:00,93.83,95.17,93.68,95.01,159498.0,93.83,95.17,93.68,95.01,159498.0
2022-09-08 11:00:00,95.06,95.44,95.01,95.23,235452.0,95.06,95.44,95.01,95.23,235452.0
2022-09-08 11:30:00,95.22,95.49,94.96,95.34,148602.0,95.22,95.49,94.96,95.34,148602.0
2022-09-08 12:00:00,95.32,95.32,93.89,94.04,73234.0,95.32,95.32,93.89,94.04,73234.0
2022-09-08 12:30:00,94.08,94.53,94.04,94.38,78051.0,94.08,94.53,94.04,94.38,78051.0
2022-09-08 13:00:00,94.38,94.85,94.15,94.63,113884.0,94.38,94.85,94.15,94.63,113884.0
2022-09-08 13:30:00,94.65,94.71,94.14,94.53,77194.0,94.65,94.71,94.14,94.53,77194.0
2022-09-08 14:00:00,94.56,94.87,94.5,94.82,42892.0,94.56,94.87,94.5,94.82,42892.0
2022-09-08 14:30:00,94.85,95.23,94.73,94.86,77768.0,94.85,95.23,94.73,94.86,77768.0
2022-09-08 15:00:00,94.84,95.53,94.63,95.08,335304.0,94.84,95.53,94.63,95.08,335304.0
2022-09-08 15:30:00,95.08,95.56,94.76,95.51,411552.0,95.08,95.56,94.76,95.51,411552.0
2022-09-09 09:30:00,95.74,96.54,95.0,96.48,283837.0,95.74,96.54,95.0,96.48,283837.0
2022-09-09 10:00:00,96.49,96.83,96.08,96.25,153381.0,96.49,96.83,96.08,96.25,153381.0
2022-09-09 10:30:00,96.26,96.65,96.16,96.62,71351.0,96.26,96.65,96.16,96.62,71351.0
2022-09-09 11:00:00,96.62,96.74,96.31,96.67,70233.0,96.62,96.74,96.31,96.67,70233.0
2022-09-09 11:30:00,96.68,96.92,96.56,96.74,73216.0,96.68,96.92,96.56,96.74,73216.0
2022-09-09 12:00:00,96.74,96.77,96.25,96.59,108332.0,96.74,96.77,96.25,96.59,108332.0
2022-09-09 12:30:00,96.6,96.93,96.48,96.9,71673.0,96.6,96.93,96.48,96.9,71673.0
2022-09-09 13:00:00,96.86,97.15,96.78,96.85,69843.0,96.86,97.15,96.78,96.85,69843.0
2022-09-09 13:30:00,96.82,97.2,96.82,97.13,74179.0,96.82,97.2,96.82,97.13,74179.0
2022-09-09 14:00:00,97.15,97.32,96.98,97.13,70806.0,97.15,97.32,96.98,97.13,70806.0
2022-09-09 14:30:00,97.13,97.56,97.11,97.55,71120.0,97.13,97.56,97.11,97.55,71120.0
2022-09-09 15:00:00,97.57,97.74,97.53,97.54,73170.0,97.57,97.74,97.53,97.54,73170.0
2022-09-09 15:30:00,97.54,97.65,97.12,97.24,429520.0,97.54,97.65,97.12,97.24,429520.0
2022-09-12 09:30:00,97.54,97.56,96.86,97.51,121320.0,97.54,97.56,96.86,97.51,121320.0
2022-09-12 10:00:00,97.5,97.78,97.36,97.59,120273.0,97.5,97.78,97.36,97.59,120273.0
2022-09-12 10:30:00,97.59,98.09,97.57,97.64,144480.0,97.59,98.09,97.57,97.64,144480.0
2022-09-12 11:00:00,97.64,97.98,97.58,97.98,57528.0,97.64,97.98,97.58,97.98,57528.0
2022-09-12 11:30:00,98.0,98.06,97.36,97.44,61646.0,98.0,98.06,97.36,97.44,61646.0
2022-09-12 12:00:00,97.47,97.66,97.35,97.54,98020.0,97.47,97.66,97.35,97.54,98020.0
2022-09-12 12:30:00,97.62,97.81,97.51,97.79,71338.0,97.62,97.81,97.51,97.79,71338.0
2022-09-12 13:00:00,97.79,97.82,97.59,97.76,104194.0,97.79,97.82,97.59,97.76,104194.0
2022-09-12 13:30:00,97.77,97.93,97.72,97.91,63088.0,97.77,97.93,97.72,97.91,63088.0
2022-09-12 14:00:00,97.91,97.92,97.35,97.51,79301.0,97.91,97.92,97.35,97.51,79301.0
2022-09-12 14:30:00,97.5,97.78,97.45,97.53,78034.0,97.5,97.78,97.45,97.53,78034.0
2022-09-12 15:00:00,97.52,97.56,97.36,97.43,143231.0,97.52,97.56,97.36,97.43,143231.0
2022-09-12 15:30:00,97.43,97.43,97.11,97.37,397597.0,97.43,97.43,97.11,97.37,397597.0
2022-09-13 09:30:00,94.93,95.58,94.36,94.76,130592.0,94.93,95.58,94.36,94.76,130592.0
2022-09-13 10:00:00,94.73,94.92,94.49,94.69,88584.0,94.73,94.92,94.49,94.69,88584.0
2022-09-13 10:30:00,94.64,94.66,94.12,94.2,69723.0,94.64,94.66,94.12,94.2,69723.0
2022-09-13 11:00:00,94.22,94.38,94.07,94.36,76008.0,94.22,94.38,94.07,94.36,76008.0
2022-09-13 11:30:00,94.39,94.84,94.33,94.68,56266.0,94.39,94.84,94.33,94.68,56266.0
2022-09-13 12:00:00,94.67,95.04,94.54,94.72,62178.0,94.67,95.04,94.54,94.72,62178.0
2022-09-13 12:30:00,94.73,95.06,94.69,94.93,47332.0,94.73,95.06,94.69,94.93,47332.0
2022-09-13 13:00:00,94.94,95.46,94.8,95.41,53542.0,94.94,95.46,94.8,95.41,53542.0
2022-09-13 13:30:00,95.41,95.43,94.96,95.1,60425.0,95.41,95.43,94.96,95.1,60425.0
2022-09-13 14:00:00,95.09,95.25,94.95,95.1,78636.0,95.09,95.25,94.95,95.1,78636.0
2022-09-13 14:30:00,95.13,95.13,94.69,94.81,83963.0,95.13,95.13,94.69,94.81,83963.0
2022-09-13 15:00:00,94.79,94.86,94.35,94.37,78990.0,94.79,94.86,94.35,94.37,78990.0
2022-09-13 15:30:00,94.37,94.47,94.03,94.27,334511.0,94.37,94.47,94.03,94.27,334511.0
2022-09-14 09:30:00,94.3,94.71,93.23,94.64,88639.0,94.3,94.71,93.23,94.64,88639.0
2022-09-14 10:00:00,94.62,94.9,93.87,93.89,96335.0,94.62,94.9,93.87,93.89,96335.0
2022-09-14 10:30:00,93.87,94.76,93.78,94.76,76139.0,93.87,94.76,93.78,94.76,76139.0
2022-09-14 11:00:00,94.77,94.88,94.33,94.4,54272.0,94.77,94.88,94.33,94.4,54272.0
2022-09-14 11:30:00,94.4,94.64,94.25,94.55,39979.0,94.4,94.64,94.25,94.55,39979.0
2022-09-14 12:00:00,94.5,94.58,94.27,94.32,34577.0,94.5,94.58,94.27,94.32,34577.0
2022-09-14 12:30:00,94.37,94.79,94.29,94.59,39102.0,94.37,94.79,94.29,94.59,39102.0
2022-09-14 13:00:00,94.6,94.64,94.21,94.29,34365.0,94.6,94.64,94.21,94.29,34365.0
2022-09-14 13:30:00,94.29,94.34,93.66,93.72,50501.0,94.29,94.34,93.66,93.72,50501.0
2022-09-14 14:00:00,93.73,93.84,93.63,93.77,42012.0,93.73,93.84,93.63,93.77,42012.0
2022-09-14 14:30:00,93.79,93.9,93.55,93.62,42326.0,93.79,93.9,93.55,93.62,42326.0
2022-09-14 15:00:00,93.62,93.8,93.2,93.56,73770.0,93.62,93.8,93.2,93.56,73770.0
2022-09-14 15:30:00,93.56,94.22,93.33,94.14,171340.0,93.56,94.22,93.33,94.14,171340.0
2022-09-15 09:30:00,94.68,98.35,94.4,98.16,346457.0,94.68,98.35,94.4,98.16,346457.0
2022-09-15 10:00:00,98.12,98.27,96.35,96.35,176831.0,98.12,98.27,96.35,96.35,176831.0
2022-09-15 10:30:00,96.36,96.53,95.38,95.56,100624.0,96.36,96.53,95.38,95.56,100624.0
2022-09-15 11:00:00,95.56,96.16,95.34,95.95,144135.0,95.56,96.16,95.34,95.95,144135.0
2022-09-15 11:30:00,95.98,96.21,95.12,95.29,65385.0,95.98,96.21,95.12,95.29,65385.0
2022-09-15 12:00:00,95.29,95.63,95.04,95.49,68806.0,95.29,95.63,95.04,95.49,68806.0
2022-09-15 12:30:00,95.47,95.89,95.47,95.68,49298.0,95.47,95.89,95.47,95.68,49298.0
2022-09-15 13:00:00,95.69,96.4,95.69,96.25,141475.0,95.69,96.4,95.69,96.25,141475.0
2022-09-15 13:30:00,96.26,96.27,95.62,95.84,54454.0,96.26,96.27,95.62,95.84,54454.0
2022-09-15 14:00:00,95.84,95.87,95.27,95.35,56739.0,95.84,95.87,95.27,95.35,56739.0
2022-09-15 14:30:00,95.34,95.39,94.88,94.98,62538.0,95.34,95.39,94.88,94.98,62538.0
2022-09-15 15:00:00,95.0,95.09,94.61,94.68,80093.0,95.0,95.09,94.61,94.68,80093.0
2022-09-15 15:30:00,94.67,95.13,94.56,94.86,326716.0,94.67,95.13,94.56,94.86,326716.0
2022-09-16 09:30:00,94.1,94.1,92.38,92.44,546604.0,94.1,94.1,92.38,92.44,546604.0
2022-09-16 10:00:00,92.5,92.95,91.95,92.66,67939.0,92.5,92.95,91.95,92.66,67939.0
2022-09-16 10:30:00,92.73,93.35,92.69,93.12,52976.0,92.73,93.35,92.69,93.12,52976.0
2022-09-16 11:00:00,93.16,93.47,93.09,93.19,59287.0,93.16,93.47,93.09,93.19,59287.0
2022-09-16 11:30:00,93.17,93.26,92.7,93.03,55557.0,93.17,93.26,92.7,93.03,55557.0
2022-09-16 12:00:00,92.99,93.06,92.6,92.71,60256.0,92.99,93.06,92.6,92.71,60256.0
2022-09-16 12:30:00,92.75,92.86,92.6,92.77,50460.0,92.75,92.86,92.6,92.77,50460.0
2022-09-16 13:00:00,92.8,92.83,92.44,92.52,45438.0,92.8,92.83,92.44,92.52,45438.0
2022-09-16 13:30:00,92.52,92.82,92.47,92.52,80740.0,92.52,92.82,92.47,92.52,80740.0
2022-09-16 14:00:00,92.53,93.02,92.5,92.9,132106.0,92.53,93.02,92.5,92.9,132106.0
2022-09-16 14:30:00,92.9,93.37,92.84,93.34,71664.0,92.9,93.37,92.84,93.34,71664.0
2022-09-16 15:00:00,93.35,93.76,93.18,93.27,103811.0,93.35,93.76,93.18,93.27,103811.0
2022-09-16 15:30:00,93.26,93.49,93.05,93.3,522886.0,93.26,93.49,93.05,93.3,522886.0
2022-09-19 09:30:00,92.43,92.65,89.51,89.67,147668.0,92.43,92.65,89.51,89.67,147668.0
2022-09-19 10:00:00,89.66,89.66,88.31,88.62,289814.0,89.66,89.66,88.31,88.62,289814.0
2022-09-19 10:30:00,88.65,89.66,88.51,89.1,326108.0,88.65,89.66,88.51,89.1,326108.0
2022-09-19 11:00:00,89.13,89.8,88.98,89.02,202834.0,89.13,89.8,88.98,89.02,202834.0
2022-09-19 11:30:00,88.99,89.31,88.89,89.02,104410.0,88.99,89.31,88.89,89.02,104410.0
2022-09-19 12:00:00,89.03,89.14,88.5,88.56,205531.0,89.03,89.14,88.5,88.56,205531.0
2022-09-19 12:30:00,88.55,89.22,88.52,88.92,223542.0,88.55,89.22,88.52,88.92,223542.0
2022-09-19 13:00:00,88.91,88.93,88.24,88.44,183997.0,88.91,88.93,88.24,88.44,183997.0
2022-09-19 13:30:00,88.44,88.45,88.0,88.3,212209.0,88.44,88.45,88.0,88.3,212209.0
2022-09-19 14:00:00,88.32,88.36,88.01,88.31,173681.0,88.32,88.36,88.01,88.31,173681.0
2022-09-19 14:30:00,88.3,88.59,88.28,88.45,148845.0,88.3,88.59,88.28,88.45,148845.0
2022-09-19 15:00:00,88.48,89.07,88.48,88.9,188237.0,88.48,89.07,88.48,88.9,188237.0
2022-09-19 15:30:00,88.93,89.05,88.55,88.81,685048.0,88.93,89.05,88.55,88.81,685048.0
2022-09-20 09:30:00,88.0,88.59,86.33,86.42,202737.0,88.0,88.59,86.33,86.42,202737.0
2022-09-20 10:00:00,86.42,87.43,86.32,87.04,321712.0,86.42,87.43,86.32,87.04,321712.0
2022-09-20 10:30:00,87.03,87.33,86.78,87.29,161759.0,87.03,87.33,86.78,87.29,161759.0
2022-09-20 11:00:00,87.27,87.31,87.02,87.24,112761.0,87.27,87.31,87.02,87.24,112761.0
2022-09-20 11:30:00,87.23,87.79,87.23,87.75,121000.0,87.23,87.79,87.23,87.75,121000.0
2022-09-20 12:00:00,87.78,87.87,87.5,87.51,160339.0,87.78,87.87,87.5,87.51,160339.0
2022-09-20 12:30:00,87.49,87.49,86.95,87.21,83875.0,87.49,87.49,86.95,87.21,83875.0
2022-09-20 13:00:00,87.21,87.22,86.81,86.81,84325.0,87.21,87.22,86.81,86.81,84325.0
2022-09-20 13:30:00,86.8,86.82,86.2,86.22,104717.0,86.8,86.82,86.2,86.22,104717.0
2022-09-20 14:00:00,86.21,86.63,86.18,86.52,110770.0,86.21,86.63,86.18,86.52,110770.0
2022-09-20 14:30:00,86.52,86.92,86.29,86.85,105276.0,86.52,86.92,86.29,86.85,105276.0
2022-09-20 15:00:00,86.83,87.32,86.81,87.24,139053.0,86.83,87.32,86.81,87.24,139053.0
2022-09-20 15:30:00,87.24,87.63,87.1,87.2,444693.0,87.24,87.63,87.1,87.2,444693.0
2022-09-21 09:30:00,87.52,88.56,87.32,88.31,67561.0,87.52,88.56,87.32,88.31,67561.0
2022-09-21 10:00:00,88.33,88.68,88.0,88.52,55170.0,88.33,88.68,88.0,88.52,55170.0
2022-09-21 10:30:00,88.51,88.51,87.8,87.83,49069.0,88.51,88.51,87.8,87.83,49069.0
2022-09-21 11:00:00,87.86,88.09,87.64,87.73,61084.0,87.86,88.09,87.64,87.73,61084.0
2022-09-21 11:30:00,87.69,87.79,87.58,87.61,36583.0,87.69,87.79,87.58,87.61,36583.0
2022-09-21 12:00:00,87.61,87.79,87.57,87.72,34951.0,87.61,87.79,87.57,87.72,34951.0
2022-09-21 12:30:00,87.7,87.86,87.41,87.5,36349.0,87.7,87.86,87.41,87.5,36349.0
2022-09-21 13:00:00,87.49,87.58,87.31,87.39,34449.0,87.49,87.58,87.31,87.39,34449.0
2022-09-21 13:30:00,87.4,88.02,87.38,87.98,94902.0,87.4,88.02,87.38,87.98,94902.0
2022-09-21 14:00:00,87.91,87.91,86.01,86.31,129934.0,87.91,87.91,86.01,86.31,129934.0
2022-09-21 14:30:00,86.3,88.43,86.11,88.17,162174.0,86.3,88.43,86.11,88.17,162174.0
2022-09-21 15:00:00,88.24,88.44,86.34,86.43,138327.0,88.24,88.44,86.34,86.43,138327.0
2022-09-21 15:30:00,86.38,86.44,85.18,85.22,388506.0,86.38,86.44,85.18,85.22,388506.0
2022-09-22 09:30:00,84.85,85.38,84.05,84.22,195497.0,84.85,85.38,84.05,84.22,195497.0
2022-09-22 10:00:00,84.21,84.51,83.77,84.33,125976.0,84.21,84.51,83.77,84.33,125976.0
2022-09-22 10:30:00,84.36,84.53,83.88,84.04,112826.0,84.36,84.53,83.88,84.04,112826.0
2022-09-22 11:00:00,84.06,84.24,83.75,83.93,86342.0,84.06,84.24,83.75,83.93,86342.0
2022-09-22 11:30:00,83.92,84.27,83.85,83.91,57809.0,83.92,84.27,83.85,83.91,57809.0
2022-09-22 12:00:00,83.92,84.32,83.9,83.91,65691.0,83.92,84.32,83.9,83.91,65691.0
2022-09-22 12:30:00,83.88,83.96,83.59,83.67,85052.0,83.88,83.96,83.59,83.67,85052.0
2022-09-22 13:00:00,83.65,83.73,83.42,83.69,91872.0,83.65,83.73,83.42,83.69,91872.0
2022-09-22 13:30:00,83.67,84.07,83.52,84.0,135564.0,83.67,84.07,83.52,84.0,135564.0
2022-09-22 14:00:00,84.0,84.08,83.53,83.88,128326.0,84.0,84.08,83.53,83.88,128326.0
2022-09-22 14:30:00,83.85,84.3,83.79,84.23,75713.0,83.85,84.3,83.79,84.23,75713.0
2022-09-22 15:00:00,84.28,84.57,84.27,84.44,237250.0,84.28,84.57,84.27,84.44,237250.0
2022-09-22 15:30:00,84.47,84.83,84.06,84.15,277747.0,84.47,84.83,84.06,84.15,277747.0
2022-09-23 09:30:00,83.83,84.08,83.12,83.52,154802.0,83.83,84.08,83.12,83.52,154802.0
2022-09-23 10:00:00,83.55,83.97,83.37,83.92,115499.0,83.55,83.97,83.37,83.92,115499.0
2022-09-23 10:30:00,83.88,84.33,83.75,83.98,91919.0,83.88,84.33,83.75,83.98,91919.0
2022-09-23 11:00:00,84.0,84.41,83.91,84.03,152518.0,84.0,84.41,83.91,84.03,152518.0
2022-09-23 11:30:00,84.06,84.07,83.47,83.64,116824.0,84.06,84.07,83.47,83.64,116824.0
2022-09-23 12:00:00,83.62,83.65,83.04,83.13,753108.0,83.62,83.65,83.04,83.13,753108.0
2022-09-23 12:30:00,83.13,83.78,82.92,83.76,94469.0,83.13,83.78,82.92,83.76,94469.0
2022-09-23 13:00:00,83.74,84.1,83.7,83.73,59006.0,83.74,84.1,83.7,83.73,59006.0
2022-09-23 13:30:00,83.75,84.28,83.73,84.12,83061.0,83.75,84.28,83.73,84.12,83061.0
2022-09-23 14:00:00,84.09,84.34,83.57,83.71,72062.0,84.09,84.34,83.57,83.71,72062.0
2022-09-23 14:30:00,83.72,83.81,83.36,83.42,103650.0,83.72,83.81,83.36,83.42,103650.0
2022-09-23 15:00:00,83.46,84.32,83.45,84.31,102968.0,83.46,84.32,83.45,84.31,102968.0
2022-09-23 15:30:00,84.32,84.86,84.31,84.76,405682.0,84.32,84.86,84.31,84.76,405682.0
2022-09-26 09:30:00,84.09,85.12,84.09,84.86,127763.0,84.09,85.12,84.09,84.86,127763.0
2022-09-26 10:00:00,84.86,85.06,84.24,84.89,116992.0,84.86,85.06,84.24,84.89,116992.0
2022-09-26 10:30:00,84.87,85.04,84.5,84.63,76945.0,84.87,85.04,84.5,84.63,76945.0
2022-09-26 11:00:00,84.63,84.75,84.05,84.06,77027.0,84.63,84.75,84.05,84.06,77027.0
2022-09-26 11:30:00,84.05,84.44,84.0,84.4,54040.0,84.05,84.44,84.0,84.4,54040.0
2022-09-26 12:00:00,84.42,84.42,83.6,83.63,48892.0,84.42,84.42,83.6,83.63,48892.0
2022-09-26 12:30:00,83.6,83.85,83.49,83.79,41386.0,83.6,83.85,83.49,83.79,41386.0
2022-09-26 13:00:00,83.75,83.8,83.31,83.47,52124.0,83.75,83.8,83.31,83.47,52124.0
2022-09-26 13:30:00,83.47,83.64,83.32,83.37,135517.0,83.47,83.64,83.32,83.37,135517.0
2022-09-26 14:00:00,83.34,83.88,83.33,83.67,76761.0,83.34,83.88,83.33,83.67,76761.0
2022-09-26 14:30:00,83.63,84.15,83.42,83.97,74355.0,83.63,84.15,83.42,83.97,74355.0
2022-09-26 15:00:00,83.98,84.12,83.72,83.85,95525.0,83.98,84.12,83.72,83.85,95525.0
2022-09-26 15:30:00,83.84,84.29,83.55,83.63,197444.0,83.84,84.29,83.55,83.63,197444.0
2022-09-27 09:30:00,84.34,84.6,83.72,84.02,149156.0,84.34,84.6,83.72,84.02,149156.0
2022-09-27 10:00:00,84.06,84.06,83.35,83.67,392664.0,84.06,84.06,83.35,83.67,392664.0
2022-09-27 10:30:00,83.76,84.19,83.67,84.12,98720.0,83.76,84.19,83.67,84.12,98720.0
2022-09-27 11:00:00,84.11,84.12,83.25,83.36,124620.0,84.11,84.12,83.25,83.36,124620.0
2022-09-27 11:30:00,83.36,83.48,83.01,83.02,97665.0,83.36,83.48,83.01,83.02,97665.0
2022-09-27 12:00:00,83.0,83.05,82.08,82.33,96175.0,83.0,83.05,82.08,82.33,96175.0
2022-09-27 12:30:00,82.31,82.48,82.09,82.36,90694.0,82.31,82.48,82.09,82.36,90694.0
2022-09-27 13:00:00,82.35,82.35,82.05,82.29,83137.0,82.35,82.35,82.05,82.29,83137.0
2022-09-27 13:30:00,82.23,82.37,81.87,82.19,120493.0,82.23,82.37,81.87,82.19,120493.0
2022-09-27 14:00:00,82.19,82.51,82.09,82.34,105273.0,82.19,82.51,82.09,82.34,105273.0
2022-09-27 14:30:00,82.33,82.87,82.25,82.71,84924.0,82.33,82.87,82.25,82.71,84924.0
2022-09-27 15:00:00,82.65,82.67,82.18,82.2,113396.0,82.65,82.67,82.18,82.2,113396.0
2022-09-27 15:30:00,82.24,82.53,82.01,82.38,402837.0,82.24,82.53,82.01,82.38,402837.0
2022-09-28 09:30:00,82.71,82.92,82.02,82.39,317832.0,82.71,82.92,82.02,82.39,317832.0
2022-09-28 10:00:00,82.39,83.09,82.14,83.0,147780.0,82.39,83.09,82.14,83.0,147780.0
2022-09-28 10:30:00,83.04,83.32,82.65,82.66,157112.0,83.04,83.32,82.65,82.66,157112.0
2022-09-28 11:00:00,82.66,83.41,82.56,83.12,233139.0,82.66,83.41,82.56,83.12,233139.0
2022-09-28 11:30:00,83.1,83.58,83.01,83.55,98564.0,83.1,83.58,83.01,83.55,98564.0
2022-09-28 12:00:00,83.56,83.86,83.45,83.57,114333.0,83.56,83.86,83.45,83.57,114333.0
2022-09-28 12:30:00,83.57,83.91,83.55,83.77,68176.0,83.57,83.91,83.55,83.77,68176.0
2022-09-28 13:00:00,83.77,84.23,83.64,83.91,80484.0,83.77,84.23,83.64,83.91,80484.0
2022-09-28 13:30:00,83.88,84.11,83.84,84.04,68282.0,83.88,84.11,83.84,84.04,68282.0
2022-09-28 14:00:00,84.04,84.07,83.65,83.82,82588.0,84.04,84.07,83.65,83.82,82588.0
2022-09-28 14:30:00,83.81,84.0,83.7,83.91,86340.0,83.81,84.0,83.7,83.91,86340.0
2022-09-28 15:00:00,83.89,84.25,83.87,84.25,146104.0,83.89,84.25,83.87,84.25,146104.0
2022-09-28 15:30:00,84.25,84.65,84.14,84.2,274143.0,84.25,84.65,84.14,84.2,274143.0
2022-09-29 09:30:00,83.47,83.96,82.79,83.57,140756.0,83.47,83.96,82.79,83.57,140756.0
2022-09-29 10:00:00,83.52,83.63,82.93,83.39,128901.0,83.52,83.63,82.93,83.39,128901.0
2022-09-29 10:30:00,83.37,83.96,83.08,83.86,101324.0,83.37,83.96,83.08,83.86,101324.0
2022-09-29 11:00:00,83.86,84.18,83.6,83.78,115703.0,83.86,84.18,83.6,83.78,115703.0
2022-09-29 11:30:00,83.78,84.43,83.74,84.25,68947.0,83.78,84.43,83.74,84.25,68947.0
2022-09-29 12:00:00,84.24,84.28,83.9,84.12,87405.0,84.24,84.28,83.9,84.12,87405.0
2022-09-29 12:30:00,84.11,84.34,84.04,84.08,37741.0,84.11,84.34,84.04,84.08,37741.0
2022-09-29 13:00:00,84.06,84.1,83.84,83.98,44665.0,84.06,84.1,83.84,83.98,44665.0
2022-09-29 13:30:00,83.96,84.13,83.73,83.77,60405.0,83.96,84.13,83.73,83.77,60405.0
2022-09-29 14:00:00,83.76,83.88,83.55,83.81,78341.0,83.76,83.88,83.55,83.81,78341.0
2022-09-29 14:30:00,83.8,83.94,83.4,83.46,71608.0,83.8,83.94,83.4,83.46,71608.0
2022-09-29 15:00:00,83.47,83.75,83.33,83.36,179778.0,83.47,83.75,83.33,83.36,179778.0
2022-09-29 15:30:00,83.36,83.96,83.36,83.83,304701.0,83.36,83.96,83.36,83.83,304701.0
2022-09-30 09:30:00,84.0,85.0,83.55,84.89,179355.0,84.0,85.0,83.55,84.89,179355.0
2022-09-30 10:00:00,85.0,85.0,84.43,84.7,61662.0,85.0,85.0,84.43,84.7,61662.0
2022-09-30 10:30:00,84.66,85.39,84.65,85.28,57457.0,84.66,85.39,84.65,85.28,57457.0
2022-09-30 11:00:00,85.34,85.82,85.2,85.72,70741.0,85.34,85.82,85.2,85.72,70741.0
2022-09-30 11:30:00,85.76,85.84,84.77,84.83,62981.0,85.76,85.84,84.77,84.83,62981.0
2022-09-30 12:00:00,84.8,84.8,84.28,84.47,54396.0,84.8,84.8,84.28,84.47,54396.0
2022-09-30 12:30:00,84.5,84.7,84.47,84.61,37891.0,84.5,84.7,84.47,84.61,37891.0
2022-09-30 13:00:00,84.62,84.66,84.38,84.61,47418.0,84.62,84.66,84.38,84.61,47418.0
2022-09-30 13:30:00,84.62,84.65,84.03,84.04,64385.0,84.62,84.65,84.03,84.04,64385.0
2022-09-30 14:00:00,84.06,84.21,83.73,83.8,41496.0,84.06,84.21,83.73,83.8,41496.0
2022-09-30 14:30:00,83.8,83.88,83.19,83.29,70924.0,83.8,83.88,83.19,83.29,70924.0
2022-09-30 15:00:00,83.29,83.57,83.02,83.31,79546.0,83.29,83.57,83.02,83.31,79546.0
2022-09-30 15:30:00,83.35,83.47,82.5,82.69,408011.0,83.35,83.47,82.5,82.69,408011.0
2022-10-03 09:30:00,83.65,84.93,83.15,84.68,131944.0,83.65,84.93,83.15,84.68,131944.0
2022-10-03 10:00:00,84.72,85.81,84.72,85.55,101522.0,84.72,85.81,84.72,85.55,101522.0
2022-10-03 10:30:00,85.57,85.69,85.02,85.05,79563.0,85.57,85.69,85.02,85.05,79563.0
2022-10-03 11:00:00,85.01,85.48,84.88,85.24,47015.0,85.01,85.48,84.88,85.24,47015.0
2022-10-03 11:30:00,85.2,85.29,84.64,84.77,52183.0,85.2,85.29,84.64,84.77,52183.0
2022-10-03 12:00:00,84.82,85.08,84.6,84.6,62315.0,84.82,85.08,84.6,84.6,62315.0
2022-10-03 12:30:00,84.61,84.61,84.23,84.56,85362.0,84.61,84.61,84.23,84.56,85362.0
2022-10-03 13:00:00,84.56,85.0,84.54,84.97,39589.0,84.56,85.0,84.54,84.97,39589.0
2022-10-03 13:30:00,85.0,85.14,84.89,84.97,37604.0,85.0,85.14,84.89,84.97,37604.0
2022-10-03 14:00:00,84.99,85.6,84.97,85.58,68951.0,84.99,85.6,84.97,85.58,68951.0
2022-10-03 14:30:00,85.58,86.0,85.54,85.91,81419.0,85.58,86.0,85.54,85.91,81419.0
2022-10-03 15:00:00,85.87,86.01,85.68,85.86,93347.0,85.87,86.01,85.68,85.86,93347.0
2022-10-03 15:30:00,85.87,85.97,85.24,85.45,222680.0,85.87,85.97,85.24,85.45,222680.0
2022-10-04 09:30:00,86.95,88.4,86.7,87.16,201336.0,86.95,88.4,86.7,87.16,201336.0
2022-10-04 10:00:00,87.17,87.77,87.11,87.57,121522.0,87.17,87.77,87.11,87.57,121522.0
2022-10-04 10:30:00,87.52,87.6,87.25,87.37,140016.0,87.52,87.6,87.25,87.37,140016.0
2022-10-04 11:00:00,87.37,88.05,87.13,87.91,122160.0,87.37,88.05,87.13,87.91,122160.0
2022-10-04 11:30:00,87.92,87.92,87.28,87.53,53083.0,87.92,87.92,87.28,87.53,53083.0
2022-10-04 12:00:00,87.57,87.69,87.12,87.25,58880.0,87.57,87.69,87.12,87.25,58880.0
2022-10-04 12:30:00,87.29,87.37,87.01,87.13,50124.0,87.29,87.37,87.01,87.13,50124.0
2022-10-04 13:00:00,87.12,87.17,86.58,86.76,54918.0,87.12,87.17,86.58,86.76,54918.0
2022-10-04 13:30:00,86.78,87.34,86.78,87.15,51737.0,86.78,87.34,86.78,87.15,51737.0
2022-10-04 14:00:00,87.16,87.24,87.01,87.03,47802.0,87.16,87.24,87.01,87.03,47802.0
2022-10-04 14:30:00,86.99,87.26,86.89,87.15,55383.0,86.99,87.26,86.89,87.15,55383.0
2022-10-04 15:00:00,87.16,87.16,86.76,87.05,87944.0,87.16,87.16,86.76,87.05,87944.0
2022-10-04 15:30:00,87.03,87.24,86.77,87.22,322886.0,87.03,87.24,86.77,87.22,322886.0
2022-10-05 09:30:00,85.91,87.06,85.64,86.86,95200.0,85.91,87.06,85.64,86.86,95200.0
2022-10-05 10:00:00,86.82,86.82,86.23,86.46,101662.0,86.82,86.82,86.23,86.46,101662.0
2022-10-05 10:30:00,86.44,86.86,86.37,86.47,97273.0,86.44,86.86,86.37,86.47,97273.0
2022-10-05 11:00:00,86.44,86.94,86.3,86.76,109248.0,86.44,86.94,86.3,86.76,109248.0
2022-10-05 11:30:00,86.8,86.87,86.62,86.71,61875.0,86.8,86.87,86.62,86.71,61875.0
2022-10-05 12:00:00,86.7,87.24,86.48,87.0,49430.0,86.7,87.24,86.48,87.0,49430.0
2022-10-05 12:30:00,87.0,87.18,86.87,87.06,58104.0,87.0,87.18,86.87,87.06,58104.0
2022-10-05 13:00:00,87.07,87.58,86.95,87.21,732821.0,87.07,87.58,86.95,87.21,732821.0
2022-10-05 13:30:00,87.18,87.25,86.9,86.97,98078.0,87.18,87.25,86.9,86.97,98078.0
2022-10-05 14:00:00,86.98,87.67,86.87,87.65,235517.0,86.98,87.67,86.87,87.65,235517.0
2022-10-05 14:30:00,87.65,87.79,87.37,87.5,58352.0,87.65,87.79,87.37,87.5,58352.0
2022-10-05 15:00:00,87.5,87.89,87.5,87.65,74966.0,87.5,87.89,87.5,87.65,74966.0
2022-10-05 15:30:00,87.65,87.77,87.23,87.48,364404.0,87.65,87.77,87.23,87.48,364404.0
2022-10-06 09:30:00,86.86,88.09,86.49,87.26,130324.0,86.86,88.09,86.49,87.26,130324.0
2022-10-06 10:00:00,87.21,87.38,86.35,86.38,122088.0,87.21,87.38,86.35,86.38,122088.0
2022-10-06 10:30:00,86.35,87.64,86.3,87.6,107510.0,86.35,87.64,86.3,87.6,107510.0
2022-10-06 11:00:00,87.63,87.65,87.06,87.49,103720.0,87.63,87.65,87.06,87.49,103720.0
2022-10-06 11:30:00,87.45,87.54,87.06,87.08,62743.0,87.45,87.54,87.06,87.08,62743.0
2022-10-06 12:00:00,87.05,87.09,86.67,87.09,48717.0,87.05,87.09,86.67,87.09,48717.0
2022-10-06 12:30:00,87.09,87.47,87.0,87.25,58407.0,87.09,87.47,87.0,87.25,58407.0
2022-10-06 13:00:00,87.24,87.3,87.03,87.24,39560.0,87.24,87.3,87.03,87.24,39560.0
2022-10-06 13:30:00,87.22,87.22,86.92,87.01,37836.0,87.22,87.22,86.92,87.01,37836.0
2022-10-06 14:00:00,87.02,87.02,86.78,86.84,69958.0,87.02,87.02,86.78,86.84,69958.0
2022-10-06 14:30:00,86.83,86.95,86.38,86.52,69055.0,86.83,86.95,86.38,86.52,69055.0
2022-10-06 15:00:00,86.51,86.89,86.31,86.89,99695.0,86.51,86.89,86.31,86.89,99695.0
2022-10-06 15:30:00,86.9,86.97,86.42,86.47,274337.0,86.9,86.97,86.42,86.47,274337.0
2022-10-07 09:30:00,85.57,85.73,84.45,84.54,124960.0,85.57,85.73,84.45,84.54,124960.0
2022-10-07 10:00:00,84.56,85.01,84.28,84.88,65538.0,84.56,85.01,84.28,84.88,65538.0
2022-10-07 10:30:00,84.9,85.16,84.64,84.67,64816.0,84.9,85.16,84.64,84.67,64816.0
2022-10-07 11:00:00,84.67,84.89,84.29,84.65,83621.0,84.67,84.89,84.29,84.65,83621.0
2022-10-07 11:30:00,84.64,84.78,84.56,84.66,81441.0,84.64,84.78,84.56,84.66,81441.0
2022-10-07 12:00:00,84.66,85.0,84.48,84.58,66727.0,84.66,85.0,84.48,84.58,66727.0
2022-10-07 12:30:00,84.57,84.6,84.32,84.39,54936.0,84.57,84.6,84.32,84.39,54936.0
2022-10-07 13:00:00,84.38,84.54,84.17,84.39,51695.0,84.38,84.54,84.17,84.39,51695.0
2022-10-07 13:30:00,84.38,84.5,84.22,84.26,56658.0,84.38,84.5,84.22,84.26,56658.0
2022-10-07 14:00:00,84.24,84.3,83.86,83.89,111006.0,84.24,84.3,83.86,83.89,111006.0
2022-10-07 14:30:00,83.87,84.3,83.83,84.22,83090.0,83.87,84.3,83.83,84.22,83090.0
2022-10-07 15:00:00,84.23,84.38,83.84,83.95,112658.0,84.23,84.38,83.84,83.95,112658.0
2022-10-07 15:30:00,83.94,84.31,83.66,84.22,408295.0,83.94,84.31,83.66,84.22,408295.0
2022-10-10 09:30:00,84.9,85.0,83.62,83.7,93285.0,84.9,85.0,83.62,83.7,93285.0
2022-10-10 10:00:00,83.7,84.41,83.65,84.33,64448.0,83.7,84.41,83.65,84.33,64448.0
2022-10-10 10:30:00,84.33,84.46,83.53,83.67,104028.0,84.33,84.46,83.53,83.67,104028.0
2022-10-10 11:00:00,83.63,83.64,83.27,83.51,59178.0,83.63,83.64,83.27,83.51,59178.0
2022-10-10 11:30:00,83.53,83.75,83.32,83.46,56898.0,83.53,83.75,83.32,83.46,56898.0
2022-10-10 12:00:00,83.44,83.57,82.64,82.77,57645.0,83.44,83.57,82.64,82.77,57645.0
2022-10-10 12:30:00,82.81,82.87,82.53,82.54,52789.0,82.81,82.87,82.53,82.54,52789.0
2022-10-10 13:00:00,82.53,82.69,82.4,82.6,94473.0,82.53,82.69,82.4,82.6,94473.0
2022-10-10 13:30:00,82.6,83.42,82.57,83.23,72308.0,82.6,83.42,82.57,83.23,72308.0
2022-10-10 14:00:00,83.22,83.23,82.76,82.86,51024.0,83.22,83.23,82.76,82.86,51024.0
2022-10-10 14:30:00,82.83,83.19,82.8,82.94,51618.0,82.83,83.19,82.8,82.94,51618.0
2022-10-10 15:00:00,82.93,83.43,82.79,83.05,64804.0,82.93,83.43,82.79,83.05,64804.0
2022-10-10 15:30:00,83.08,83.14,82.71,82.72,184647.0,83.08,83.14,82.71,82.72,184647.0
2022-10-11 09:30:00,82.12,82.54,80.91,81.06,114811.0,82.12,82.54,80.91,81.06,114811.0
2022-10-11 10:00:00,81.02,81.42,80.9,81.18,103644.0,81.02,81.42,80.9,81.18,103644.0
2022-10-11 10:30:00,81.16,81.65,81.03,81.45,62709.0,81.16,81.65,81.03,81.45,62709.0
2022-10-11 11:00:00,81.43,82.37,81.43,82.23,171680.0,81.43,82.37,81.43,82.23,171680.0
2022-10-11 11:30:00,82.26,82.73,82.2,82.6,120278.0,82.26,82.73,82.2,82.6,120278.0
2022-10-11 12:00:00,82.62,82.73,82.09,82.63,61180.0,82.62,82.73,82.09,82.63,61180.0
2022-10-11 12:30:00,82.64,83.09,82.63,82.81,82504.0,82.64,83.09,82.63,82.81,82504.0
2022-10-11 13:00:00,82.81,82.91,82.56,82.79,87080.0,82.81,82.91,82.56,82.79,87080.0
2022-10-11 13:30:00,82.79,82.96,82.66,82.92,52038.0,82.79,82.96,82.66,82.92,52038.0
2022-10-11 14:00:00,82.9,83.03,82.58,82.83,64854.0,82.9,83.03,82.58,82.83,64854.0
2022-10-11 14:30:00,82.81,82.96,81.7,81.7,85812.0,82.81,82.96,81.7,81.7,85812.0
2022-10-11 15:00:00,81.7,82.04,81.47,81.87,117652.0,81.7,82.04,81.47,81.87,117652.0
2022-10-11 15:30:00,81.87,82.23,81.71,82.13,327473.0,81.87,82.23,81.71,82.13,327473.0
2022-10-12 09:30:00,83.07,84.15,82.16,83.86,250997.0,83.07,84.15,82.16,83.86,250997.0
2022-10-12 10:00:00,83.89,84.1,82.72,83.21,193847.0,83.89,84.1,82.72,83.21,193847.0
2022-10-12 10:30:00,83.2,83.26,82.55,82.62,97354.0,83.2,83.26,82.55,82.62,97354.0
2022-10-12 11:00:00,82.61,82.91,82.32,82.34,70343.0,82.61,82.91,82.32,82.34,70343.0
2022-10-12 11:30:00,82.35,82.78,82.23,82.65,72981.0,82.35,82.78,82.23,82.65,72981.0
2022-10-12 12:00:00,82.67,82.84,82.51,82.65,76931.0,82.67,82.84,82.51,82.65,76931.0
2022-10-12 12:30:00,82.67,82.89,82.52,82.83,72411.0,82.67,82.89,82.52,82.83,72411.0
2022-10-12 13:00:00,82.83,82.84,82.58,82.7,83428.0,82.83,82.84,82.58,82.7,83428.0
2022-10-12 13:30:00,82.72,82.83,82.6,82.83,91623.0,82.72,82.83,82.6,82.83,91623.0
2022-10-12 14:00:00,82.85,83.04,82.63,82.98,71688.0,82.85,83.04,82.63,82.98,71688.0
2022-10-12 14:30:00,82.98,83.15,82.76,82.81,58208.0,82.98,83.15,82.76,82.81,58208.0
2022-10-12 15:00:00,82.81,83.18,82.73,83.01,113384.0,82.81,83.18,82.73,83.01,113384.0
2022-10-12 15:30:00,82.99,83.24,82.61,82.65,399625.0,82.99,83.24,82.61,82.65,399625.0
2022-10-13 09:30:00,80.83,81.49,80.69,81.45,180167.0,80.83,81.49,80.69,81.45,180167.0
2022-10-13 10:00:00,81.49,81.93,81.39,81.39,76721.0,81.49,81.93,81.39,81.39,76721.0
2022-10-13 10:30:00,81.39,81.79,81.3,81.45,125115.0,81.39,81.79,81.3,81.45,125115.0
2022-10-13 11:00:00,81.51,83.73,81.32,83.31,144507.0,81.51,83.73,81.32,83.31,144507.0
2022-10-13 11:30:00,83.36,84.54,83.16,84.0,103398.0,83.36,84.54,83.16,84.0,103398.0
2022-10-13 12:00:00,84.1,84.45,83.7,83.89,85485.0,84.1,84.45,83.7,83.89,85485.0
2022-10-13 12:30:00,83.83,84.27,83.75,84.02,76345.0,83.83,84.27,83.75,84.02,76345.0
2022-10-13 13:00:00,84.01,84.62,83.8,84.48,104158.0,84.01,84.62,83.8,84.48,104158.0
2022-10-13 13:30:00,84.49,84.79,84.33,84.68,93969.0,84.49,84.79,84.33,84.68,93969.0
2022-10-13 14:00:00,84.68,84.78,84.26,84.31,58960.0,84.68,84.78,84.26,84.31,58960.0
2022-10-13 14:30:00,84.38,85.0,84.34,84.89,71743.0,84.38,85.0,84.34,84.89,71743.0
2022-10-13 15:00:00,84.85,85.0,84.43,84.49,105776.0,84.85,85.0,84.43,84.49,105776.0
2022-10-13 15:30:00,84.47,84.6,84.02,84.2,304013.0,84.47,84.6,84.02,84.2,304013.0
2022-10-14 09:30:00,84.77,85.8,84.46,84.89,141400.0,84.77,85.8,84.46,84.89,141400.0
2022-10-14 10:00:00,84.86,84.86,83.23,83.5,104145.0,84.86,84.86,83.23,83.5,104145.0
2022-10-14 10:30:00,83.47,83.78,82.93,83.18,81004.0,83.47,83.78,82.93,83.18,81004.0
2022-10-14 11:00:00,83.18,83.38,82.2,82.63,79602.0,83.18,83.38,82.2,82.63,79602.0
2022-10-14 11:30:00,82.63,82.69,82.01,82.01,71810.0,82.63,82.69,82.01,82.01,71810.0
2022-10-14 12:00:00,82.01,82.38,81.85,82.38,67943.0,82.01,82.38,81.85,82.38,67943.0
2022-10-14 12:30:00,82.38,82.54,82.08,82.2,51932.0,82.38,82.54,82.08,82.2,51932.0
2022-10-14 13:00:00,82.18,82.44,82.08,82.41,46526.0,82.18,82.44,82.08,82.41,46526.0
2022-10-14 13:30:00,82.4,82.84,82.36,82.84,51893.0,82.4,82.84,82.36,82.84,51893.0
2022-10-14 14:00:00,82.82,82.82,82.38,82.57,76236.0,82.82,82.82,82.38,82.57,76236.0
2022-10-14 14:30:00,82.57,82.64,82.32,82.51,98720.0,82.57,82.64,82.32,82.51,98720.0
2022-10-14 15:00:00,82.55,82.73,82.3,82.56,92259.0,82.55,82.73,82.3,82.56,92259.0
2022-10-14 15:30:00,82.52,82.71,82.22,82.43,408844.0,82.52,82.71,82.22,82.43,408844.0
2022-10-17 09:30:00,83.79,85.0,83.17,84.59,122990.0,83.79,85.0,83.17,84.59,122990.0
2022-10-17 10:00:00,84.58,85.18,84.57,84.7,144903.0,84.58,85.18,84.57,84.7,144903.0
2022-10-17 10:30:00,84.7,85.0,84.24,84.52,217551.0,84.7,85.0,84.24,84.52,217551.0
2022-10-17 11:00:00,84.56,84.91,84.19,84.91,135722.0,84.56,84.91,84.19,84.91,135722.0
2022-10-17 11:30:00,84.91,85.34,84.87,85.29,558182.0,84.91,85.34,84.87,85.29,558182.0
2022-10-17 12:00:00,85.28,85.57,85.17,85.17,72100.0,85.28,85.57,85.17,85.17,72100.0
2022-10-17 12:30:00,85.18,85.2,84.78,84.96,61951.0,85.18,85.2,84.78,84.96,61951.0
2022-10-17 13:00:00,84.97,85.24,84.85,85.04,69676.0,84.97,85.24,84.85,85.04,69676.0
2022-10-17 13:30:00,85.06,85.67,85.03,85.58,75610.0,85.06,85.67,85.03,85.58,75610.0
2022-10-17 14:00:00,85.59,85.76,85.14,85.34,99148.0,85.59,85.76,85.14,85.34,99148.0
2022-10-17 14:30:00,85.34,85.4,85.07,85.15,63814.0,85.34,85.4,85.07,85.15,63814.0
2022-10-17 15:00:00,85.16,85.29,85.01,85.17,114922.0,85.16,85.29,85.01,85.17,114922.0
2022-10-17 15:30:00,85.19,85.75,85.14,85.54,442475.0,85.19,85.75,85.14,85.54,442475.0
2022-10-18 09:30:00,87.56,88.49,87.46,87.77,251990.0,87.56,88.49,87.46,87.77,251990.0
2022-10-18 10:00:00,87.82,88.25,87.25,87.4,116571.0,87.82,88.25,87.25,87.4,116571.0
2022-10-18 10:30:00,87.4,87.65,87.04,87.25,146665.0,87.4,87.65,87.04,87.25,146665.0
2022-10-18 11:00:00,87.21,87.34,86.51,86.71,113689.0,87.21,87.34,86.51,86.71,113689.0
2022-10-18 11:30:00,86.69,86.71,86.3,86.41,111432.0,86.69,86.71,86.3,86.41,111432.0
2022-10-18 12:00:00,86.36,86.6,86.05,86.31,77365.0,86.36,86.6,86.05,86.31,77365.0
2022-10-18 12:30:00,86.29,86.82,86.22,86.32,114829.0,86.29,86.82,86.22,86.32,114829.0
2022-10-18 13:00:00,86.33,86.68,85.94,86.66,103239.0,86.33,86.68,85.94,86.66,103239.0
2022-10-18 13:30:00,86.65,86.99,86.61,86.84,86431.0,86.65,86.99,86.61,86.84,86431.0
2022-10-18 14:00:00,86.84,87.06,86.76,87.04,114252.0,86.84,87.06,86.76,87.04,114252.0
2022-10-18 14:30:00,87.03,87.04,86.11,86.24,189414.0,87.03,87.04,86.11,86.24,189414.0
2022-10-18 15:00:00,86.27,86.28,85.7,86.12,98371.0,86.27,86.28,85.7,86.12,98371.0
2022-10-18 15:30:00,86.13,86.46,86.01,86.31,527708.0,86.13,86.46,86.01,86.31,527708.0
2022-10-19 09:30:00,85.52,86.46,85.28,85.45,176386.0,85.52,86.46,85.28,85.45,176386.0
2022-10-19 10:00:00,85.38,86.21,85.35,86.21,144635.0,85.38,86.21,85.35,86.21,144635.0
2022-10-19 10:30:00,86.21,86.77,86.07,86.31,106458.0,86.21,86.77,86.07,86.31,106458.0
2022-10-19 11:00:00,86.37,86.55,86.14,86.35,86811.0,86.37,86.55,86.14,86.35,86811.0
2022-10-19 11:30:00,86.32,86.32,85.85,86.12,59078.0,86.32,86.32,85.85,86.12,59078.0
2022-10-19 12:00:00,86.1,86.13,85.35,85.39,45539.0,86.1,86.13,85.35,85.39,45539.0
2022-10-19 12:30:00,85.39,85.58,85.19,85.38,35456.0,85.39,85.58,85.19,85.38,35456.0
2022-10-19 13:00:00,85.36,85.5,85.0,85.32,45641.0,85.36,85.5,85.0,85.32,45641.0
2022-10-19 13:30:00,85.33,85.42,85.06,85.33,63970.0,85.33,85.42,85.06,85.33,63970.0
2022-10-19 14:00:00,85.3,85.79,85.24,85.79,37619.0,85.3,85.79,85.24,85.79,37619.0
2022-10-19 14:30:00,85.79,85.81,85.37,85.49,62524.0,85.79,85.81,85.37,85.49,62524.0
2022-10-19 15:00:00,85.46,85.86,85.36,85.58,57988.0,85.46,85.86,85.36,85.58,57988.0
2022-10-19 15:30:00,85.61,85.99,85.55,85.95,280567.0,85.61,85.99,85.55,85.95,280567.0
2022-10-20 09:30:00,85.72,85.95,84.86,85.18,169782.0,85.72,85.95,84.86,85.18,169782.0
2022-10-20 10:00:00,85.15,85.96,85.11,85.92,338047.0,85.15,85.96,85.11,85.92,338047.0
2022-10-20 10:30:00,85.95,86.06,85.22,85.6,145503.0,85.95,86.06,85.22,85.6,145503.0
2022-10-20 11:00:00,85.6,85.74,84.76,84.89,316588.0,85.6,85.74,84.76,84.89,316588.0
2022-10-20 11:30:00,84.92,85.19,84.84,84.96,317305.0,84.92,85.19,84.84,84.96,317305.0
2022-10-20 12:00:00,84.94,84.94,84.19,84.31,89144.0,84.94,84.94,84.19,84.31,89144.0
2022-10-20 12:30:00,84.29,84.38,84.11,84.32,50917.0,84.29,84.38,84.11,84.32,50917.0
2022-10-20 13:00:00,84.29,84.34,83.82,83.93,78387.0,84.29,84.34,83.82,83.93,78387.0
2022-10-20 13:30:00,83.93,84.04,83.55,83.67,80383.0,83.93,84.04,83.55,83.67,80383.0
2022-10-20 14:00:00,83.68,83.74,83.43,83.53,152055.0,83.68,83.74,83.43,83.53,152055.0
2022-10-20 14:30:00,83.52,83.83,83.4,83.71,176383.0,83.52,83.83,83.4,83.71,176383.0
2022-10-20 15:00:00,83.72,84.0,83.49,83.69,125400.0,83.72,84.0,83.49,83.69,125400.0
2022-10-20 15:30:00,83.69,83.89,83.56,83.66,569190.0,83.69,83.89,83.56,83.66,569190.0
2022-10-21 09:30:00,83.82,83.82,82.14,83.52,404552.0,83.82,83.82,82.14,83.52,404552.0
2022-10-21 10:00:00,83.55,83.92,82.74,82.74,207381.0,83.55,83.92,82.74,82.74,207381.0
2022-10-21 10:30:00,82.77,83.36,82.42,82.98,261567.0,82.77,83.36,82.42,82.98,261567.0
2022-10-21 11:00:00,82.99,83.13,82.51,82.97,153803.0,82.99,83.13,82.51,82.97,153803.0
2022-10-21 11:30:00,82.97,83.23,82.53,82.86,120897.0,82.97,83.23,82.53,82.86,120897.0
2022-10-21 12:00:00,82.87,83.49,82.87,83.17,371544.0,82.87,83.49,82.87,83.17,371544.0
2022-10-21 12:30:00,83.19,84.49,83.17,84.35,161201.0,83.19,84.49,83.17,84.35,161201.0
2022-10-21 13:00:00,84.34,84.5,83.89,84.04,97713.0,84.34,84.5,83.89,84.04,97713.0
2022-10-21 13:30:00,84.02,84.38,83.99,84.29,253249.0,84.02,84.38,83.99,84.29,253249.0
2022-10-21 14:00:00,84.3,84.49,84.16,84.29,164475.0,84.3,84.49,84.16,84.29,164475.0
2022-10-21 14:30:00,84.3,84.44,84.19,84.39,92149.0,84.3,84.44,84.19,84.39,92149.0
2022-10-21 15:00:00,84.39,84.97,84.32,84.95,153498.0,84.39,84.97,84.32,84.95,153498.0
2022-10-21 15:30:00,84.96,85.08,84.72,84.83,529668.0,84.96,85.08,84.72,84.83,529668.0
2022-10-24 09:30:00,85.71,86.21,85.15,85.95,203565.0,85.71,86.21,85.15,85.95,203565.0
2022-10-24 10:00:00,85.92,85.92,84.61,85.17,141949.0,85.92,85.92,84.61,85.17,141949.0
2022-10-24 10:30:00,85.09,85.24,84.83,85.14,110582.0,85.09,85.24,84.83,85.14,110582.0
2022-10-24 11:00:00,85.15,85.42,84.88,85.32,128320.0,85.15,85.42,84.88,85.32,128320.0
2022-10-24 11:30:00,85.28,85.54,85.09,85.54,197990.0,85.28,85.54,85.09,85.54,197990.0
2022-10-24 12:00:00,85.54,85.88,85.4,85.65,85815.0,85.54,85.88,85.4,85.65,85815.0
2022-10-24 12:30:00,85.64,85.71,85.3,85.31,61154.0,85.64,85.71,85.3,85.31,61154.0
2022-10-24 13:00:00,85.31,85.37,84.99,85.04,86140.0,85.31,85.37,84.99,85.04,86140.0
2022-10-24 13:30:00,85.03,85.17,84.99,85.05,82174.0,85.03,85.17,84.99,85.05,82174.0
2022-10-24 14:00:00,85.06,85.2,84.92,85.04,120126.0,85.06,85.2,84.92,85.04,120126.0
2022-10-24 14:30:00,85.04,85.49,85.03,85.42,114266.0,85.04,85.49,85.03,85.42,114266.0
2022-10-24 15:00:00,85.44,85.49,85.22,85.23,250092.0,85.44,85.49,85.22,85.23,250092.0
2022-10-24 15:30:00,85.23,85.27,84.69,84.93,564227.0,85.23,85.27,84.69,84.93,564227.0
2022-10-25 09:30:00,85.05,86.5,84.99,86.25,301840.0,85.05,86.5,84.99,86.25,301840.0
2022-10-25 10:00:00,86.25,86.56,85.73,86.19,196955.0,86.25,86.56,85.73,86.19,196955.0
2022-10-25 10:30:00,86.18,86.48,86.16,86.31,196844.0,86.18,86.48,86.16,86.31,196844.0
2022-10-25 11:00:00,86.32,86.51,85.81,85.98,210297.0,86.32,86.51,85.81,85.98,210297.0
2022-10-25 11:30:00,86.0,86.07,85.54,85.83,1128609.0,86.0,86.07,85.54,85.83,1128609.0
2022-10-25 12:00:00,85.82,85.96,85.48,85.5,252900.0,85.82,85.96,85.48,85.5,252900.0
2022-10-25 12:30:00,85.5,85.8,85.27,85.68,255127.0,85.5,85.8,85.27,85.68,255127.0
2022-10-25 13:00:00,85.69,85.84,85.4,85.61,107838.0,85.69,85.84,85.4,85.61,107838.0
2022-10-25 13:30:00,85.66,85.77,85.53,85.56,114588.0,85.66,85.77,85.53,85.56,114588.0
2022-10-25 14:00:00,85.55,85.73,85.37,85.43,181587.0,85.55,85.73,85.37,85.43,181587.0
2022-10-25 14:30:00,85.47,85.67,85.38,85.41,310394.0,85.47,85.67,85.38,85.41,310394.0
2022-10-25 15:00:00,85.41,85.64,85.4,85.58,295928.0,85.41,85.64,85.4,85.58,295928.0
2022-10-25 15:30:00,85.57,85.85,85.53,85.72,862049.0,85.57,85.85,85.53,85.72,862049.0
2022-10-26 09:30:00,86.34,87.25,85.91,86.84,287137.0,86.34,87.25,85.91,86.84,287137.0
2022-10-26 10:00:00,86.91,88.64,86.87,88.48,205074.0,86.91,88.64,86.87,88.48,205074.0
2022-10-26 10:30:00,88.5,89.17,88.36,88.67,346788.0,88.5,89.17,88.36,88.67,346788.0
2022-10-26 11:00:00,88.66,88.97,88.53,88.73,160237.0,88.66,88.97,88.53,88.73,160237.0
2022-10-26 11:30:00,88.69,88.82,88.25,88.35,175246.0,88.69,88.82,88.25,88.35,175246.0
2022-10-26 12:00:00,88.34,88.56,88.07,88.23,144650.0,88.34,88.56,88.07,88.23,144650.0
2022-10-26 12:30:00,88.23,88.36,87.79,87.85,176299.0,88.23,88.36,87.79,87.85,176299.0
2022-10-26 13:00:00,87.83,87.87,87.39,87.45,72040.0,87.83,87.87,87.39,87.45,72040.0
2022-10-26 13:30:00,87.46,87.51,87.27,87.36,84759.0,87.46,87.51,87.27,87.36,84759.0
2022-10-26 14:00:00,87.33,87.54,86.88,86.89,273145.0,87.33,87.54,86.88,86.89,273145.0
2022-10-26 14:30:00,86.88,87.04,86.7,86.72,120994.0,86.88,87.04,86.7,86.72,120994.0
2022-10-26 15:00:00,86.71,86.9,86.57,86.76,307572.0,86.71,86.9,86.57,86.76,307572.0
2022-10-26 15:30:00,86.77,86.97,86.6,86.74,624489.0,86.77,86.97,86.6,86.74,624489.0
2022-10-27 09:30:00,87.13,87.32,84.57,85.34,333811.0,87.13,87.32,84.57,85.34,333811.0
2022-10-27 10:00:00,85.34,87.05,85.05,86.81,287182.0,85.34,87.05,85.05,86.81,287182.0
2022-10-27 10:30:00,86.81,87.16,85.86,85.87,149242.0,86.81,87.16,85.86,85.87,149242.0
2022-10-27 11:00:00,85.8,86.63,85.7,86.41,193727.0,85.8,86.63,85.7,86.41,193727.0
2022-10-27 11:30:00,86.41,86.52,85.66,85.81,105086.0,86.41,86.52,85.66,85.81,105086.0
2022-10-27 12:00:00,85.79,86.23,85.79,85.81,149570.0,85.79,86.23,85.79,85.81,149570.0
2022-10-27 12:30:00,85.85,86.17,85.83,86.14,200824.0,85.85,86.17,85.83,86.14,200824.0
2022-10-27 13:00:00,86.17,86.73,86.07,86.31,152839.0,86.17,86.73,86.07,86.31,152839.0
2022-10-27 13:30:00,86.3,86.44,86.15,86.42,115491.0,86.3,86.44,86.15,86.42,115491.0
2022-10-27 14:00:00,86.41,86.46,86.02,86.03,100758.0,86.41,86.46,86.02,86.03,100758.0
2022-10-27 14:30:00,86.03,86.11,85.95,86.01,175356.0,86.03,86.11,85.95,86.01,175356.0
2022-10-27 15:00:00,86.01,86.31,85.6,86.26,258508.0,86.01,86.31,85.6,86.26,258508.0
2022-10-27 15:30:00,86.28,86.49,85.96,86.3,581895.0,86.28,86.49,85.96,86.3,581895.0
2022-10-28 09:30:00,72.42,74.0,70.25,73.21,3066829.0,72.42,74.0,70.25,73.21,3066829.0
2022-10-28 10:00:00,73.21,73.3,69.92,70.28,1297507.0,73.21,73.3,69.92,70.28,1297507.0
2022-10-28 10:30:00,70.3,72.26,70.01,71.58,798182.0,70.3,72.26,70.01,71.58,798182.0
2022-10-28 11:00:00,71.56,72.26,71.07,71.86,678620.0,71.56,72.26,71.07,71.86,678620.0
2022-10-28 11:30:00,71.84,72.25,71.42,71.8,441826.0,71.84,72.25,71.42,71.8,441826.0
2022-10-28 12:00:00,71.78,73.65,71.67,73.25,803540.0,71.78,73.65,71.67,73.25,803540.0
2022-10-28 12:30:00,73.23,73.39,72.49,72.5,621340.0,73.23,73.39,72.49,72.5,621340.0
2022-10-28 13:00:00,72.53,72.73,70.53,72.0,907267.0,72.53,72.73,70.53,72.0,907267.0
2022-10-28 13:30:00,71.97,72.02,70.6,70.84,1083706.0,71.97,72.02,70.6,70.84,1083706.0
2022-10-28 14:00:00,70.78,71.1,70.24,70.28,991504.0,70.78,71.1,70.24,70.28,991504.0
2022-10-28 14:30:00,70.27,70.82,69.7,70.67,954136.0,70.27,70.82,69.7,70.67,954136.0
2022-10-28 15:00:00,70.67,71.39,70.61,70.8,876229.0,70.67,71.39,70.61,70.8,876229.0
2022-10-28 15:30:00,70.8,71.22,70.6,70.85,2274987.0,70.8,71.22,70.6,70.85,2274987.0
2022-10-31 09:30:00,70.5,73.04,70.2,72.85,926637.0,70.5,73.04,70.2,72.85,926637.0
2022-10-31 10:00:00,72.83,73.0,71.33,71.44,444226.0,72.83,73.0,71.33,71.44,444226.0
2022-10-31 10:30:00,71.42,71.57,70.48,70.73,479017.0,71.42,71.57,70.48,70.73,479017.0
2022-10-31 11:00:00,70.72,71.36,70.62,71.21,615953.0,70.72,71.36,70.62,71.21,615953.0
2022-10-31 11:30:00,71.19,72.43,71.17,72.05,401661.0,71.19,72.43,71.17,72.05,401661.0
2022-10-31 12:00:00,72.05,72.33,71.88,72.03,273167.0,72.05,72.33,71.88,72.03,273167.0
2022-10-31 12:30:00,72.06,72.32,71.84,72.05,157913.0,72.06,72.32,71.84,72.05,157913.0
2022-10-31 13:00:00,72.06,72.3,71.91,72.3,184792.0,72.06,72.3,71.91,72.3,184792.0
2022-10-31 13:30:00,72.27,72.71,71.92,71.93,260745.0,72.27,72.71,71.92,71.93,260745.0
2022-10-31 14:00:00,71.94,72.14,71.8,72.01,186901.0,71.94,72.14,71.8,72.01,186901.0
2022-10-31 14:30:00,71.99,72.29,71.88,72.15,216793.0,71.99,72.29,71.88,72.15,216793.0
2022-10-31 15:00:00,72.15,72.28,71.97,72.26,296747.0,72.15,72.28,71.97,72.26,296747.0
2022-10-31 15:30:00,72.26,72.5,72.15,72.43,847581.0,72.26,72.5,72.15,72.43,847581.0
2022-11-01 09:30:00,73.36,74.05,72.49,72.85,844391.0,73.36,74.05,72.49,72.85,844391.0
2022-11-01 10:00:00,72.92,72.92,71.91,72.42,429722.0,72.92,72.92,71.91,72.42,429722.0
2022-11-01 10:30:00,72.42,72.69,71.18,71.26,295894.0,72.42,72.69,71.18,71.26,295894.0
2022-11-01 11:00:00,71.25,71.62,70.85,71.59,450553.0,71.25,71.62,70.85,71.59,450553.0
2022-11-01 11:30:00,71.61,71.74,71.1,71.39,305285.0,71.61,71.74,71.1,71.39,305285.0
2022-11-01 12:00:00,71.37,71.8,71.35,71.56,294076.0,71.37,71.8,71.35,71.56,294076.0
2022-11-01 12:30:00,71.55,71.56,71.25,71.48,127844.0,71.55,71.56,71.25,71.48,127844.0
2022-11-01 13:00:00,71.48,71.85,71.41,71.78,184615.0,71.48,71.85,71.41,71.78,184615.0
2022-11-01 13:30:00,71.8,71.82,71.66,71.79,217528.0,71.8,71.82,71.66,71.79,217528.0
2022-11-01 14:00:00,71.79,71.87,71.63,71.7,290540.0,71.79,71.87,71.63,71.7,290540.0
2022-11-01 14:30:00,71.7,71.96,71.5,71.95,1039853.0,71.7,71.96,71.5,71.95,1039853.0
2022-11-01 15:00:00,71.94,72.33,71.82,72.24,318205.0,71.94,72.33,71.82,72.24,318205.0
2022-11-01 15:30:00,72.24,72.81,72.15,72.57,1174533.0,72.24,72.81,72.15,72.57,1174533.0
2022-11-02 09:30:00,72.59,73.0,71.95,72.34,277376.0,72.59,73.0,71.95,72.34,277376.0
2022-11-02 10:00:00,72.34,73.11,72.34,73.06,282545.0,72.34,73.11,72.34,73.06,282545.0
2022-11-02 10:30:00,73.06,73.09,72.57,72.86,164065.0,73.06,73.09,72.57,72.86,164065.0
2022-11-02 11:00:00,72.87,73.07,72.68,72.81,182678.0,72.87,73.07,72.68,72.81,182678.0
2022-11-02 11:30:00,72.81,72.91,72.61,72.78,118506.0,72.81,72.91,72.61,72.78,118506.0
2022-11-02 12:00:00,72.78,72.87,72.36,72.42,158811.0,72.78,72.87,72.36,72.42,158811.0
2022-11-02 12:30:00,72.41,72.44,71.93,72.28,172962.0,72.41,72.44,71.93,72.28,172962.0
2022-11-02 13:00:00,72.3,72.52,72.16,72.49,111501.0,72.3,72.52,72.16,72.49,111501.0
2022-11-02 13:30:00,72.5,72.99,72.47,72.92,116018.0,72.5,72.99,72.47,72.92,116018.0
2022-11-02 14:00:00,72.94,73.8,72.71,73.77,331372.0,72.94,73.8,72.71,73.77,331372.0
2022-11-02 14:30:00,73.82,73.87,71.7,72.15,344001.0,73.82,73.87,71.7,72.15,344001.0
2022-11-02 15:00:00,72.12,72.69,71.12,71.3,214517.0,72.12,72.69,71.12,71.3,214517.0
2022-11-02 15:30:00,71.27,71.29,70.3,70.34,803585.0,71.27,71.29,70.3,70.34,803585.0
2022-11-03 09:30:00,69.51,69.8,68.05,68.15,420075.0,69.51,69.8,68.05,68.15,420075.0
2022-11-03 10:00:00,68.15,69.08,68.03,69.03,334342.0,68.15,69.08,68.03,69.03,334342.0
2022-11-03 10:30:00,68.98,69.14,68.55,69.09,252782.0,68.98,69.14,68.55,69.09,252782.0
2022-11-03 11:00:00,69.12,69.15,68.5,68.53,250222.0,69.12,69.15,68.5,68.53,250222.0
2022-11-03 11:30:00,68.51,68.82,68.3,68.57,180290.0,68.51,68.82,68.3,68.57,180290.0
2022-11-03 12:00:00,68.59,68.92,68.49,68.59,178856.0,68.59,68.92,68.49,68.59,178856.0
2022-11-03 12:30:00,68.58,68.93,68.2,68.7,233812.0,68.58,68.93,68.2,68.7,233812.0
2022-11-03 13:00:00,68.72,69.04,68.59,68.9,184001.0,68.72,69.04,68.59,68.9,184001.0
2022-11-03 13:30:00,68.89,69.0,68.53,68.62,193466.0,68.89,69.0,68.53,68.62,193466.0
2022-11-03 14:00:00,68.65,69.22,68.63,69.12,188131.0,68.65,69.22,68.63,69.12,188131.0
2022-11-03 14:30:00,69.11,69.31,68.98,69.08,212168.0,69.11,69.31,68.98,69.08,212168.0
2022-11-03 15:00:00,69.08,69.18,68.77,69.18,208408.0,69.08,69.18,68.77,69.18,208408.0
2022-11-03 15:30:00,69.18,69.22,68.67,68.68,748530.0,69.18,69.22,68.67,68.68,748530.0
2022-11-04 09:30:00,69.86,69.98,68.24,68.58,291894.0,69.86,69.98,68.24,68.58,291894.0
2022-11-04 10:00:00,68.58,69.12,68.11,69.07,259904.0,68.58,69.12,68.11,69.07,259904.0
2022-11-04 10:30:00,69.03,69.25,68.86,68.98,175412.0,69.03,69.25,68.86,68.98,175412.0
2022-11-04 11:00:00,68.99,69.22,68.39,68.41,225833.0,68.99,69.22,68.39,68.41,225833.0
2022-11-04 11:30:00,68.4,68.59,67.83,67.84,143850.0,68.4,68.59,67.83,67.84,143850.0
2022-11-04 12:00:00,67.8,68.2,67.65,68.16,127717.0,67.8,68.2,67.65,68.16,127717.0
2022-11-04 12:30:00,68.12,68.13,67.53,68.01,137237.0,68.12,68.13,67.53,68.01,137237.0
2022-11-04 13:00:00,68.0,68.03,67.62,67.71,105775.0,68.0,68.03,67.62,67.71,105775.0
2022-11-04 13:30:00,67.7,67.89,67.56,67.65,178397.0,67.7,67.89,67.56,67.65,178397.0
2022-11-04 14:00:00,67.65,67.97,67.37,67.95,283224.0,67.65,67.97,67.37,67.95,283224.0
2022-11-04 14:30:00,67.95,68.44,67.81,68.37,143779.0,67.95,68.44,67.81,68.37,143779.0
2022-11-04 15:00:00,68.36,68.55,68.23,68.49,225795.0,68.36,68.55,68.23,68.49,225795.0
2022-11-04 15:30:00,68.49,68.86,68.38,68.56,512046.0,68.49,68.86,68.38,68.56,512046.0
2022-11-07 09:30:00,69.03,69.55,68.31,68.78,209331.0,69.03,69.55,68.31,68.78,209331.0
2022-11-07 10:00:00,68.8,69.2,68.23,68.39,205141.0,68.8,69.2,68.23,68.39,205141.0
2022-11-07 10:30:00,68.41,69.34,68.3,69.34,274758.0,68.41,69.34,68.3,69.34,274758.0
2022-11-07 11:00:00,69.34,70.12,69.19,69.91,249787.0,69.34,70.12,69.19,69.91,249787.0
2022-11-07 11:30:00,69.9,69.98,69.17,69.26,159828.0,69.9,69.98,69.17,69.26,159828.0
2022-11-07 12:00:00,69.24,69.33,69.08,69.28,77700.0,69.24,69.33,69.08,69.28,77700.0
2022-11-07 12:30:00,69.3,69.44,69.13,69.37,98105.0,69.3,69.44,69.13,69.37,98105.0
2022-11-07 13:00:00,69.37,69.62,69.34,69.44,69659.0,69.37,69.62,69.34,69.44,69659.0
2022-11-07 13:30:00,69.47,69.51,69.05,69.23,124893.0,69.47,69.51,69.05,69.23,124893.0
2022-11-07 14:00:00,69.24,69.56,69.22,69.28,174085.0,69.24,69.56,69.22,69.28,174085.0
2022-11-07 14:30:00,69.29,69.45,69.24,69.33,181305.0,69.29,69.45,69.24,69.33,181305.0
2022-11-07 15:00:00,69.33,69.33,69.02,69.15,284789.0,69.33,69.33,69.02,69.15,284789.0
2022-11-07 15:30:00,69.14,69.16,68.62,68.78,756948.0,69.14,69.16,68.62,68.78,756948.0
2022-11-08 09:30:00,68.46,68.64,67.13,67.59,778530.0,68.46,68.64,67.13,67.59,778530.0
2022-11-08 10:00:00,67.59,67.93,67.32,67.7,472510.0,67.59,67.93,67.32,67.7,472510.0
2022-11-08 10:30:00,67.7,68.29,67.66,67.93,612538.0,67.7,68.29,67.66,67.93,612538.0
2022-11-08 11:00:00,67.93,68.69,67.83,68.66,436306.0,67.93,68.69,67.83,68.66,436306.0
2022-11-08 11:30:00,68.66,68.95,68.45,68.54,289737.0,68.66,68.95,68.45,68.54,289737.0
2022-11-08 12:00:00,68.54,69.0,68.41,68.85,318551.0,68.54,69.0,68.41,68.85,318551.0
2022-11-08 12:30:00,68.84,69.52,68.81,69.48,419505.0,68.84,69.52,68.81,69.48,419505.0
2022-11-08 13:00:00,69.49,69.96,69.17,69.17,156817.0,69.49,69.96,69.17,69.17,156817.0
2022-11-08 13:30:00,69.11,69.45,68.99,69.07,164112.0,69.11,69.45,68.99,69.07,164112.0
2022-11-08 14:00:00,69.08,69.21,68.71,68.71,92382.0,69.08,69.21,68.71,68.71,92382.0
2022-11-08 14:30:00,68.72,69.3,68.67,69.14,173589.0,68.72,69.3,68.67,69.14,173589.0
2022-11-08 15:00:00,69.15,69.65,69.12,69.64,223284.0,69.15,69.65,69.12,69.64,223284.0
2022-11-08 15:30:00,69.62,69.94,69.57,69.7,562058.0,69.62,69.94,69.57,69.7,562058.0
2022-11-09 09:30:00,69.55,70.57,69.24,70.22,348549.0,69.55,70.57,69.24,70.22,348549.0
2022-11-09 10:00:00,70.22,71.48,70.05,71.24,298328.0,70.22,71.48,70.05,71.24,298328.0
2022-11-09 10:30:00,71.22,71.31,70.48,70.71,377727.0,71.22,71.31,70.48,70.71,377727.0
2022-11-09 11:00:00,70.7,71.22,70.7,71.08,281923.0,70.7,71.22,70.7,71.08,281923.0
2022-11-09 11:30:00,71.05,71.4,70.89,71.17,157222.0,71.05,71.4,70.89,71.17,157222.0
2022-11-09 12:00:00,71.21,71.4,71.03,71.19,156236.0,71.21,71.4,71.03,71.19,156236.0
2022-11-09 12:30:00,71.18,71.23,70.98,71.06,112753.0,71.18,71.23,70.98,71.06,112753.0
2022-11-09 13:00:00,71.08,71.1,70.41,70.44,92934.0,71.08,71.1,70.41,70.44,92934.0
2022-11-09 13:30:00,70.42,70.5,70.24,70.41,102434.0,70.42,70.5,70.24,70.41,102434.0
2022-11-09 14:00:00,70.4,70.61,70.37,70.47,96013.0,70.4,70.61,70.37,70.47,96013.0
2022-11-09 14:30:00,70.47,70.47,70.02,70.15,119366.0,70.47,70.47,70.02,70.15,119366.0
2022-11-09 15:00:00,70.15,70.47,70.06,70.06,188867.0,70.15,70.47,70.06,70.06,188867.0
2022-11-09 15:30:00,70.06,70.18,69.95,69.99,559119.0,70.06,70.18,69.95,69.99,559119.0
2022-11-10 09:30:00,72.74,73.66,72.15,72.57,379206.0,72.74,73.66,72.15,72.57,379206.0
2022-11-10 10:00:00,72.6,72.64,71.67,71.8,212816.0,72.6,72.64,71.67,71.8,212816.0
2022-11-10 10:30:00,71.82,71.86,71.08,71.55,194526.0,71.82,71.86,71.08,71.55,194526.0
2022-11-10 11:00:00,71.58,71.72,71.33,71.63,236446.0,71.58,71.72,71.33,71.63,236446.0
2022-11-10 11:30:00,71.64,72.3,71.63,72.2,325166.0,71.64,72.3,71.63,72.2,325166.0
2022-11-10 12:00:00,72.2,72.37,72.04,72.04,115065.0,72.2,72.37,72.04,72.04,115065.0
2022-11-10 12:30:00,72.08,72.1,71.48,71.67,112587.0,72.08,72.1,71.48,71.67,112587.0
2022-11-10 13:00:00,71.68,72.24,71.68,72.18,96434.0,71.68,72.24,71.68,72.18,96434.0
2022-11-10 13:30:00,72.2,72.36,72.05,72.27,132557.0,72.2,72.36,72.05,72.27,132557.0
2022-11-10 14:00:00,72.25,72.41,72.21,72.35,125063.0,72.25,72.41,72.21,72.35,125063.0
2022-11-10 14:30:00,72.35,72.43,72.22,72.33,127937.0,72.35,72.43,72.22,72.33,127937.0
2022-11-10 15:00:00,72.33,72.57,72.25,72.36,162939.0,72.33,72.57,72.25,72.36,162939.0
2022-11-10 15:30:00,72.35,72.8,72.35,72.55,554438.0,72.35,72.8,72.35,72.55,554438.0
2022-11-11 09:30:00,73.39,75.54,73.2,75.09,477053.0,73.39,75.54,73.2,75.09,477053.0
2022-11-11 10:00:00,75.01,75.8,74.81,75.1,369182.0,75.01,75.8,74.81,75.1,369182.0
2022-11-11 10:30:00,75.11,75.57,74.92,75.4,270682.0,75.11,75.57,74.92,75.4,270682.0
2022-11-11 11:00:00,75.41,75.62,75.25,75.38,274733.0,75.41,75.62,75.25,75.38,274733.0
2022-11-11 11:30:00,75.36,75.68,75.25,75.55,182937.0,75.36,75.68,75.25,75.55,182937.0
2022-11-11 12:00:00,75.53,75.55,74.84,75.05,217358.0,75.53,75.55,74.84,75.05,217358.0
2022-11-11 12:30:00,75.04,75.23,74.6,74.6,131533.0,75.04,75.23,74.6,74.6,131533.0
2022-11-11 13:00:00,74.59,74.88,74.45,74.62,191474.0,74.59,74.88,74.45,74.62,191474.0
2022-11-11 13:30:00,74.64,74.78,74.31,74.6,135245.0,74.64,74.78,74.31,74.6,135245.0
2022-11-11 14:00:00,74.62,74.72,74.3,74.7,138980.0,74.62,74.72,74.3,74.7,138980.0
2022-11-11 14:30:00,74.68,74.83,74.63,74.68,134842.0,74.68,74.83,74.63,74.68,134842.0
2022-11-11 15:00:00,74.68,74.73,74.38,74.68,160403.0,74.68,74.73,74.38,74.68,160403.0
2022-11-11 15:30:00,74.67,74.83,74.57,74.68,564429.0,74.67,74.83,74.57,74.68,564429.0
2022-11-14 09:30:00,74.39,74.97,74.17,74.47,250840.0,74.39,74.97,74.17,74.47,250840.0
2022-11-14 10:00:00,74.47,75.56,74.47,75.09,273158.0,74.47,75.56,74.47,75.09,273158.0
2022-11-14 10:30:00,75.09,75.29,74.13,74.17,212999.0,75.09,75.29,74.13,74.17,212999.0
2022-11-14 11:00:00,74.14,74.19,73.46,73.62,125900.0,74.14,74.19,73.46,73.62,125900.0
2022-11-14 11:30:00,73.63,74.02,73.59,73.84,146305.0,73.63,74.02,73.59,73.84,146305.0
2022-11-14 12:00:00,73.85,74.06,73.8,73.97,102138.0,73.85,74.06,73.8,73.97,102138.0
2022-11-14 12:30:00,73.99,74.28,73.89,74.19,110631.0,73.99,74.28,73.89,74.19,110631.0
2022-11-14 13:00:00,74.2,74.3,74.11,74.2,106304.0,74.2,74.3,74.11,74.2,106304.0
2022-11-14 13:30:00,74.2,74.21,73.95,74.15,103669.0,74.2,74.21,73.95,74.15,103669.0
2022-11-14 14:00:00,74.15,74.55,74.06,74.55,110070.0,74.15,74.55,74.06,74.55,110070.0
2022-11-14 14:30:00,74.55,74.55,74.25,74.26,143438.0,74.55,74.55,74.25,74.26,143438.0
2022-11-14 15:00:00,74.27,74.41,73.89,73.89,151805.0,74.27,74.41,73.89,73.89,151805.0
2022-11-14 15:30:00,73.89,74.0,73.39,73.51,710612.0,73.89,74.0,73.39,73.51,710612.0
2022-11-15 09:30:00,74.18,76.22,74.18,76.07,295997.0,74.18,76.22,74.18,76.07,295997.0
2022-11-15 10:00:00,76.09,76.45,75.4,75.7,182451.0,76.09,76.45,75.4,75.7,182451.0
2022-11-15 10:30:00,75.68,75.84,75.32,75.55,175253.0,75.68,75.84,75.32,75.55,175253.0
2022-11-15 11:00:00,75.53,75.61,75.05,75.14,139457.0,75.53,75.61,75.05,75.14,139457.0
2022-11-15 11:30:00,75.14,75.75,75.14,75.59,124906.0,75.14,75.75,75.14,75.59,124906.0
2022-11-15 12:00:00,75.61,75.63,75.38,75.58,91205.0,75.61,75.63,75.38,75.58,91205.0
2022-11-15 12:30:00,75.59,75.99,75.58,75.98,127847.0,75.59,75.99,75.58,75.98,127847.0
2022-11-15 13:00:00,75.99,76.0,75.14,75.22,171146.0,75.99,76.0,75.14,75.22,171146.0
2022-11-15 13:30:00,75.18,75.31,74.8,75.06,162243.0,75.18,75.31,74.8,75.06,162243.0
2022-11-15 14:00:00,75.06,75.78,74.81,75.77,147002.0,75.06,75.78,74.81,75.77,147002.0
2022-11-15 14:30:00,75.79,76.1,75.57,76.02,192860.0,75.79,76.1,75.57,76.02,192860.0
2022-11-15 15:00:00,76.02,76.28,75.89,76.05,230451.0,76.02,76.28,75.89,76.05,230451.0
2022-11-15 15:30:00,76.06,76.15,75.77,76.0,792795.0,76.06,76.15,75.77,76.0,792795.0
2022-11-16 09:30:00,76.1,76.81,75.51,75.83,449558.0,76.1,76.81,75.51,75.83,449558.0
2022-11-16 10:00:00,75.81,76.2,75.43,75.54,217920.0,75.81,76.2,75.43,75.54,217920.0
2022-11-16 10:30:00,75.54,75.68,74.88,75.47,158537.0,75.54,75.68,74.88,75.47,158537.0
2022-11-16 11:00:00,75.46,75.91,75.41,75.52,170153.0,75.46,75.91,75.41,75.52,170153.0
2022-11-16 11:30:00,75.52,75.9,75.47,75.7,116990.0,75.52,75.9,75.47,75.7,116990.0
2022-11-16 12:00:00,75.68,75.82,75.47,75.63,95624.0,75.68,75.82,75.47,75.63,95624.0
2022-11-16 12:30:00,75.63,75.8,75.53,75.61,78899.0,75.63,75.8,75.53,75.61,78899.0
2022-11-16 13:00:00,75.62,75.87,75.45,75.87,106479.0,75.62,75.87,75.45,75.87,106479.0
2022-11-16 13:30:00,75.88,75.92,75.48,75.75,97615.0,75.88,75.92,75.48,75.75,97615.0
2022-11-16 14:00:00,75.72,75.92,75.59,75.91,168514.0,75.72,75.92,75.59,75.91,168514.0
2022-11-16 14:30:00,75.91,75.99,75.74,75.95,177256.0,75.91,75.99,75.74,75.95,177256.0
2022-11-16 15:00:00,75.95,76.03,75.45,75.55,251340.0,75.95,76.03,75.45,75.55,251340.0
2022-11-16 15:30:00,75.55,75.61,75.0,75.08,794040.0,75.55,75.61,75.0,75.08,794040.0
2022-11-17 09:30:00,74.15,74.4,73.62,73.71,212090.0,74.15,74.4,73.62,73.71,212090.0
2022-11-17 10:00:00,73.72,74.15,73.6,74.02,155457.0,73.72,74.15,73.6,74.02,155457.0
2022-11-17 10:30:00,74.02,74.02,73.62,73.76,169365.0,74.02,74.02,73.62,73.76,169365.0
2022-11-17 11:00:00,73.75,73.84,73.53,73.55,119900.0,73.75,73.84,73.53,73.55,119900.0
2022-11-17 11:30:00,73.55,73.81,73.48,73.81,135428.0,73.55,73.81,73.48,73.81,135428.0
2022-11-17 12:00:00,73.81,74.07,73.8,73.99,111203.0,73.81,74.07,73.8,73.99,111203.0
2022-11-17 12:30:00,74.0,74.31,73.89,74.22,94615.0,74.0,74.31,73.89,74.22,94615.0
2022-11-17 13:00:00,74.25,74.31,74.14,74.22,85763.0,74.25,74.31,74.14,74.22,85763.0
2022-11-17 13:30:00,74.22,74.32,73.82,73.95,83006.0,74.22,74.32,73.82,73.95,83006.0
2022-11-17 14:00:00,73.93,74.03,73.53,73.72,112303.0,73.93,74.03,73.53,73.72,112303.0
2022-11-17 14:30:00,73.73,73.93,73.69,73.83,99531.0,73.73,73.93,73.69,73.83,99531.0
2022-11-17 15:00:00,73.83,73.88,73.47,73.5,118119.0,73.83,73.88,73.47,73.5,118119.0
2022-11-17 15:30:00,73.5,73.75,73.43,73.74,544470.0,73.5,73.75,73.43,73.74,544470.0
2022-11-18 09:30:00,74.91,75.5,74.71,74.79,292630.0,74.91,75.5,74.71,74.79,292630.0
2022-11-18 10:00:00,74.8,75.07,74.62,74.81,187666.0,74.8,75.07,74.62,74.81,187666.0
2022-11-18 10:30:00,74.81,74.92,74.58,74.65,109993.0,74.81,74.92,74.58,74.65,109993.0
2022-11-18 11:00:00,74.66,74.97,74.59,74.93,99819.0,74.66,74.97,74.59,74.93,99819.0
2022-11-18 11:30:00,74.94,75.03,74.76,75.0,117010.0,74.94,75.03,74.76,75.0,117010.0
2022-11-18 12:00:00,75.0,75.06,74.71,74.99,132683.0,75.0,75.06,74.71,74.99,132683.0
2022-11-18 12:30:00,74.97,75.13,74.86,74.92,106685.0,74.97,75.13,74.86,74.92,106685.0
2022-11-18 13:00:00,74.91,75.08,74.77,74.97,101919.0,74.91,75.08,74.77,74.97,101919.0
2022-11-18 13:30:00,74.97,74.97,74.45,74.61,100887.0,74.97,74.97,74.45,74.61,100887.0
2022-11-18 14:00:00,74.62,74.88,74.6,74.73,127663.0,74.62,74.88,74.6,74.73,127663.0
2022-11-18 14:30:00,74.72,74.76,74.54,74.73,130220.0,74.72,74.76,74.54,74.73,130220.0
2022-11-18 15:00:00,74.73,75.03,74.66,74.92,250864.0,74.73,75.03,74.66,74.92,250864.0
2022-11-18 15:30:00,74.91,75.13,74.79,75.03,542382.0,74.91,75.13,74.79,75.03,542382.0
2022-11-21 09:30:00,74.18,74.74,74.12,74.29,221481.0,74.18,74.74,74.12,74.29,221481.0
2022-11-21 10:00:00,74.31,74.44,73.9,74.4,143069.0,74.31,74.44,73.9,74.4,143069.0
2022-11-21 10:30:00,74.4,74.77,74.38,74.68,159891.0,74.4,74.77,74.38,74.68,159891.0
2022-11-21 11:00:00,74.63,74.76,74.44,74.66,119083.0,74.63,74.76,74.44,74.66,119083.0
2022-11-21 11:30:00,74.7,74.74,74.29,74.37,93604.0,74.7,74.74,74.29,74.37,93604.0
2022-11-21 12:00:00,74.39,74.48,74.19,74.28,101242.0,74.39,74.48,74.19,74.28,101242.0
2022-11-21 12:30:00,74.28,74.45,74.1,74.11,105497.0,74.28,74.45,74.1,74.11,105497.0
2022-11-21 13:00:00,74.12,74.5,74.1,74.5,149015.0,74.12,74.5,74.1,74.5,149015.0
2022-11-21 13:30:00,74.52,74.72,74.34,74.37,128980.0,74.52,74.72,74.34,74.37,128980.0
2022-11-21 14:00:00,74.36,74.46,74.27,74.34,96314.0,74.36,74.46,74.27,74.34,96314.0
2022-11-21 14:30:00,74.33,74.42,74.15,74.15,119557.0,74.33,74.42,74.15,74.15,119557.0
2022-11-21 15:00:00,74.14,74.33,73.92,73.99,180064.0,74.14,74.33,73.92,73.99,180064.0
2022-11-21 15:30:00,73.98,74.17,73.96,74.12,501939.0,73.98,74.17,73.96,74.12,501939.0
2022-11-22 09:30:00,74.0,74.53,73.51,73.64,198820.0,74.0,74.53,73.51,73.64,198820.0
2022-11-22 10:00:00,73.63,73.67,73.07,73.45,187881.0,73.63,73.67,73.07,73.45,187881.0
2022-11-22 10:30:00,73.45,73.6,72.96,73.13,180699.0,73.45,73.6,72.96,73.13,180699.0
2022-11-22 11:00:00,73.1,73.52,72.92,73.33,204300.0,73.1,73.52,72.92,73.33,204300.0
2022-11-22 11:30:00,73.34,73.72,73.34,73.39,208709.0,73.34,73.72,73.34,73.39,208709.0
2022-11-22 12:00:00,73.38,73.67,73.23,73.23,345702.0,73.38,73.67,73.23,73.23,345702.0
2022-11-22 12:30:00,73.23,73.58,73.23,73.54,129406.0,73.23,73.58,73.23,73.54,129406.0
2022-11-22 13:00:00,73.55,74.03,73.48,74.01,220840.0,73.55,74.03,73.48,74.01,220840.0
2022-11-22 13:30:00,74.01,74.02,73.8,74.0,130300.0,74.01,74.02,73.8,74.0,130300.0
2022-11-22 14:00:00,74.01,74.19,73.87,73.91,134648.0,74.01,74.19,73.87,73.91,134648.0
2022-11-22 14:30:00,73.9,74.07,73.8,73.99,157412.0,73.9,74.07,73.8,73.99,157412.0
2022-11-22 15:00:00,73.98,74.44,73.98,74.39,137314.0,73.98,74.44,73.98,74.39,137314.0
2022-11-22 15:30:00,74.38,74.6,74.2,74.31,415820.0,74.38,74.6,74.2,74.31,415820.0
2022-11-23 09:30:00,74.61,75.32,74.55,75.28,217702.0,74.61,75.32,74.55,75.28,217702.0
2022-11-23 10:00:00,75.3,75.74,75.24,75.62,108392.0,75.3,75.74,75.24,75.62,108392.0
2022-11-23 10:30:00,75.66,75.89,75.56,75.71,121279.0,75.66,75.89,75.56,75.71,121279.0
2022-11-23 11:00:00,75.71,76.2,75.69,76.08,204914.0,75.71,76.2,75.69,76.08,204914.0
2022-11-23 11:30:00,76.09,76.09,75.26,75.44,103328.0,76.09,76.09,75.26,75.44,103328.0
2022-11-23 12:00:00,75.38,75.79,75.38,75.76,66217.0,75.38,75.79,75.38,75.76,66217.0
2022-11-23 12:30:00,75.76,75.82,75.42,75.54,53547.0,75.76,75.82,75.42,75.54,53547.0
2022-11-23 13:00:00,75.53,75.71,75.44,75.55,67143.0,75.53,75.71,75.44,75.55,67143.0
2022-11-23 13:30:00,75.54,75.65,75.41,75.55,83672.0,75.54,75.65,75.41,75.55,83672.0
2022-11-23 14:00:00,75.55,75.9,75.47,75.76,101866.0,75.55,75.9,75.47,75.76,101866.0
2022-11-23 14:30:00,75.73,75.92,75.56,75.78,108696.0,75.73,75.92,75.56,75.78,108696.0
2022-11-23 15:00:00,75.78,75.9,75.66,75.89,162986.0,75.78,75.9,75.66,75.89,162986.0
2022-11-23 15:30:00,75.87,75.97,75.69,75.93,392881.0,75.87,75.97,75.69,75.93,392881.0
2022-11-25 09:30:00,75.95,75.98,75.57,75.81,215350.0,75.95,75.98,75.57,75.81,215350.0
2022-11-25 10:00:00,75.86,76.18,75.78,76.05,125585.0,75.86,76.18,75.78,76.05,125585.0
2022-11-25 10:30:00,76.06,76.19,75.97,76.16,116657.0,76.06,76.19,75.97,76.16,116657.0
2022-11-25 11:00:00,76.2,76.47,76.13,76.36,140107.0,76.2,76.47,76.13,76.36,140107.0
2022-11-25 11:30:00,76.37,76.45,76.03,76.03,104001.0,76.37,76.45,76.03,76.03,104001.0
2022-11-25 12:00:00,76.05,76.31,76.02,76.3,141008.0,76.05,76.31,76.02,76.3,141008.0
2022-11-25 12:30:00,76.31,76.47,76.21,76.47,212453.0,76.31,76.47,76.21,76.47,212453.0
2022-11-28 09:30:00,75.71,76.66,75.49,75.75,326503.0,75.71,76.66,75.49,75.75,326503.0
2022-11-28 10:00:00,75.77,76.08,75.63,75.81,206445.0,75.77,76.08,75.63,75.81,206445.0
2022-11-28 10:30:00,75.81,75.91,75.65,75.75,208163.0,75.81,75.91,75.65,75.75,208163.0
2022-11-28 11:00:00,75.74,75.81,75.3,75.4,145295.0,75.74,75.81,75.3,75.4,145295.0
2022-11-28 11:30:00,75.4,75.64,75.36,75.48,139438.0,75.4,75.64,75.36,75.48,139438.0
2022-11-28 12:00:00,75.5,75.67,75.29,75.65,122083.0,75.5,75.67,75.29,75.65,122083.0
2022-11-28 12:30:00,75.65,75.76,75.51,75.53,72109.0,75.65,75.76,75.51,75.53,72109.0
2022-11-28 13:00:00,75.54,75.66,75.48,75.6,120370.0,75.54,75.66,75.48,75.6,120370.0
2022-11-28 13:30:00,75.6,75.92,75.46,75.81,139828.0,75.6,75.92,75.46,75.81,139828.0
2022-11-28 14:00:00,75.82,75.95,75.75,75.95,153808.0,75.82,75.95,75.75,75.95,153808.0
2022-11-28 14:30:00,75.95,76.17,75.9,76.05,193966.0,75.95,76.17,75.9,76.05,193966.0
2022-11-28 15:00:00,76.06,76.1,75.75,75.89,181786.0,76.06,76.1,75.75,75.89,181786.0
2022-11-28 15:30:00,75.89,76.03,75.73,75.8,509551.0,75.89,76.03,75.73,75.8,509551.0
2022-11-29 09:30:00,76.03,76.61,75.72,75.98,226061.0,76.03,76.61,75.72,75.98,226061.0
2022-11-29 10:00:00,76.0,76.14,75.45,75.55,149110.0,76.0,76.14,75.45,75.55,149110.0
2022-11-29 10:30:00,75.56,75.7,75.39,75.5,191595.0,75.56,75.7,75.39,75.5,191595.0
2022-11-29 11:00:00,75.49,75.5,74.86,75.2,188574.0,75.49,75.5,74.86,75.2,188574.0
2022-11-29 11:30:00,75.21,75.27,75.0,75.14,104722.0,75.21,75.27,75.0,75.14,104722.0
2022-11-29 12:00:00,75.14,75.48,75.08,75.44,93514.0,75.14,75.48,75.08,75.44,93514.0
2022-11-29 12:30:00,75.44,75.65,75.33,75.45,137396.0,75.44,75.65,75.33,75.45,137396.0
2022-11-29 13:00:00,75.45,75.45,74.93,74.93,102428.0,75.45,75.45,74.93,74.93,102428.0
2022-11-29 13:30:00,74.95,75.16,74.92,75.06,140872.0,74.95,75.16,74.92,75.06,140872.0
2022-11-29 14:00:00,75.06,75.28,74.93,74.94,103337.0,75.06,75.28,74.93,74.94,103337.0
2022-11-29 14:30:00,74.93,74.96,74.75,74.85,117417.0,74.93,74.96,74.75,74.85,117417.0
2022-11-29 15:00:00,74.84,74.96,74.73,74.79,224993.0,74.84,74.96,74.73,74.79,224993.0
2022-11-29 15:30:00,74.78,74.86,74.66,74.83,512110.0,74.78,74.86,74.66,74.83,512110.0
2022-11-30 09:30:00,75.36,75.75,74.85,75.0,275896.0,75.36,75.75,74.85,75.0,275896.0
2022-11-30 10:00:00,75.03,75.1,74.78,74.91,200337.0,75.03,75.1,74.78,74.91,200337.0
2022-11-30 10:30:00,74.92,74.92,74.59,74.61,236983.0,74.92,74.92,74.59,74.61,236983.0
2022-11-30 11:00:00,74.59,74.61,74.38,74.47,257668.0,74.59,74.61,74.38,74.47,257668.0
2022-11-30 11:30:00,74.48,74.75,74.46,74.59,175046.0,74.48,74.75,74.46,74.59,175046.0
2022-11-30 12:00:00,74.59,74.69,74.48,74.55,156099.0,74.59,74.69,74.48,74.55,156099.0
2022-11-30 12:30:00,74.55,74.62,74.43,74.59,128716.0,74.55,74.62,74.43,74.59,128716.0
2022-11-30 13:00:00,74.59,74.8,74.57,74.65,130860.0,74.59,74.8,74.57,74.65,130860.0
2022-11-30 13:30:00,74.66,75.29,74.52,75.23,523484.0,74.66,75.29,74.52,75.23,523484.0
2022-11-30 14:00:00,75.23,76.24,75.22,76.03,299104.0,75.23,76.24,75.22,76.03,299104.0
2022-11-30 14:30:00,76.04,76.13,75.81,75.99,224161.0,76.04,76.13,75.81,75.99,224161.0
2022-11-30 15:00:00,75.99,76.52,75.97,76.51,206961.0,75.99,76.52,75.97,76.51,206961.0
2022-11-30 15:30:00,76.52,77.25,76.46,77.23,882396.0,76.52,77.25,76.46,77.23,882396.0
2022-12-01 09:30:00,78.0,78.54,77.67,78.3,266916.0,78.0,78.54,77.67,78.3,266916.0
2022-12-01 10:00:00,78.34,78.46,77.04,77.56,189038.0,78.34,78.46,77.04,77.56,189038.0
2022-12-01 10:30:00,77.51,77.79,77.08,77.71,143680.0,77.51,77.79,77.08,77.71,143680.0
2022-12-01 11:00:00,77.73,77.77,77.37,77.53,116625.0,77.73,77.77,77.37,77.53,116625.0
2022-12-01 11:30:00,77.54,77.85,77.51,77.79,126325.0,77.54,77.85,77.51,77.79,126325.0
2022-12-01 12:00:00,77.8,77.82,77.36,77.76,105150.0,77.8,77.82,77.36,77.76,105150.0
2022-12-01 12:30:00,77.76,77.83,77.54,77.67,87787.0,77.76,77.83,77.54,77.67,87787.0
2022-12-01 13:00:00,77.68,78.0,77.65,77.84,84050.0,77.68,78.0,77.65,77.84,84050.0
2022-12-01 13:30:00,77.84,78.0,77.73,77.79,84854.0,77.84,78.0,77.73,77.79,84854.0
2022-12-01 14:00:00,77.79,77.79,77.49,77.57,85223.0,77.79,77.79,77.49,77.57,85223.0
2022-12-01 14:30:00,77.57,77.72,77.5,77.57,107486.0,77.57,77.72,77.5,77.57,107486.0
2022-12-01 15:00:00,77.59,77.61,77.32,77.51,125267.0,77.59,77.61,77.32,77.51,125267.0
2022-12-01 15:30:00,77.51,77.76,77.49,77.52,370557.0,77.51,77.76,77.49,77.52,370557.0
2022-12-02 09:30:00,76.42,76.48,75.02,75.41,345846.0,76.42,76.48,75.02,75.41,345846.0
2022-12-02 10:00:00,75.4,76.28,75.31,75.95,232326.0,75.4,76.28,75.31,75.95,232326.0
2022-12-02 10:30:00,75.96,76.49,75.83,76.44,208641.0,75.96,76.49,75.83,76.44,208641.0
2022-12-02 11:00:00,76.46,76.51,76.1,76.5,128475.0,76.46,76.51,76.1,76.5,128475.0
2022-12-02 11:30:00,76.51,76.88,76.43,76.66,80788.0,76.51,76.88,76.43,76.66,80788.0
2022-12-02 12:00:00,76.67,76.98,76.65,76.77,95923.0,76.67,76.98,76.65,76.77,95923.0
2022-12-02 12:30:00,76.78,76.81,76.56,76.58,56431.0,76.78,76.81,76.56,76.58,56431.0
2022-12-02 13:00:00,76.57,76.73,76.57,76.69,68897.0,76.57,76.73,76.57,76.69,68897.0
2022-12-02 13:30:00,76.7,76.78,76.53,76.58,77107.0,76.7,76.78,76.53,76.58,77107.0
2022-12-02 14:00:00,76.58,76.77,76.46,76.67,86563.0,76.58,76.77,76.46,76.67,86563.0
2022-12-02 14:30:00,76.66,76.89,76.56,76.85,64531.0,76.66,76.89,76.56,76.85,64531.0
2022-12-02 15:00:00,76.85,76.98,76.65,76.7,94595.0,76.85,76.98,76.65,76.7,94595.0
2022-12-02 15:30:00,76.7,76.79,76.45,76.56,367174.0,76.7,76.79,76.45,76.56,367174.0
2022-12-05 09:30:00,75.72,76.14,75.25,75.38,371862.0,75.72,76.14,75.25,75.38,371862.0
2022-12-05 10:00:00,75.34,75.66,74.97,75.44,632137.0,75.34,75.66,74.97,75.44,632137.0
2022-12-05 10:30:00,75.43,75.43,74.91,75.0,1176820.0,75.43,75.43,74.91,75.0,1176820.0
2022-12-05 11:00:00,75.0,75.2,74.88,75.0,740620.0,75.0,75.2,74.88,75.0,740620.0
2022-12-05 11:30:00,75.0,75.15,74.63,74.65,462616.0,75.0,75.15,74.63,74.65,462616.0
2022-12-05 12:00:00,74.64,74.64,74.28,74.35,526559.0,74.64,74.64,74.28,74.35,526559.0
2022-12-05 12:30:00,74.34,74.4,73.84,73.9,472589.0,74.34,74.4,73.84,73.9,472589.0
2022-12-05 13:00:00,73.9,74.48,73.84,74.4,139133.0,73.9,74.48,73.84,74.4,139133.0
2022-12-05 13:30:00,74.4,74.45,73.88,73.91,318908.0,74.4,74.45,73.88,73.91,318908.0
2022-12-05 14:00:00,73.91,74.22,73.78,74.0,280558.0,73.91,74.22,73.78,74.0,280558.0
2022-12-05 14:30:00,73.99,74.25,73.89,74.21,220111.0,73.99,74.25,73.89,74.21,220111.0
2022-12-05 15:00:00,74.2,74.4,73.96,73.98,380328.0,74.2,74.4,73.96,73.98,380328.0
2022-12-05 15:30:00,73.98,74.2,73.84,73.85,1075106.0,73.98,74.2,73.84,73.85,1075106.0
2022-12-06 09:30:00,72.34,72.7,71.75,72.34,469058.0,72.34,72.7,71.75,72.34,469058.0
2022-12-06 10:00:00,72.33,72.71,71.91,72.53,333701.0,72.33,72.71,71.91,72.53,333701.0
2022-12-06 10:30:00,72.52,72.59,72.12,72.16,271248.0,72.52,72.59,72.12,72.16,271248.0
2022-12-06 11:00:00,72.16,72.74,72.08,72.72,290146.0,72.16,72.74,72.08,72.72,290146.0
2022-12-06 11:30:00,72.7,72.91,72.62,72.79,222787.0,72.7,72.91,72.62,72.79,222787.0
2022-12-06 12:00:00,72.79,72.92,72.53,72.65,318006.0,72.79,72.92,72.53,72.65,318006.0
2022-12-06 12:30:00,72.64,72.82,72.5,72.67,205514.0,72.64,72.82,72.5,72.67,205514.0
2022-12-06 13:00:00,72.65,72.79,72.46,72.52,187676.0,72.65,72.79,72.46,72.52,187676.0
2022-12-06 13:30:00,72.52,72.65,72.46,72.58,156019.0,72.52,72.65,72.46,72.58,156019.0
2022-12-06 14:00:00,72.58,72.59,72.05,72.06,202822.0,72.58,72.59,72.05,72.06,202822.0
2022-12-06 14:30:00,72.06,72.41,71.9,72.34,276756.0,72.06,72.41,71.9,72.34,276756.0
2022-12-06 15:00:00,72.35,72.5,72.05,72.06,245834.0,72.35,72.5,72.05,72.06,245834.0
2022-12-06 15:30:00,72.07,72.48,72.07,72.26,787072.0,72.07,72.48,72.07,72.26,787072.0
2022-12-07 09:30:00,72.23,72.87,72.12,72.17,340389.0,72.23,72.87,72.12,72.17,340389.0
2022-12-07 10:00:00,72.16,72.73,72.04,72.73,213903.0,72.16,72.73,72.04,72.73,213903.0
2022-12-07 10:30:00,72.73,73.02,72.49,72.93,230734.0,72.73,73.02,72.49,72.93,230734.0
2022-12-07 11:00:00,72.96,73.05,72.36,72.41,218568.0,72.96,73.05,72.36,72.41,218568.0
2022-12-07 11:30:00,72.39,72.65,72.36,72.59,130659.0,72.39,72.65,72.36,72.59,130659.0
2022-12-07 12:00:00,72.6,72.63,72.37,72.56,155365.0,72.6,72.63,72.37,72.56,155365.0
2022-12-07 12:30:00,72.57,72.95,72.55,72.78,158278.0,72.57,72.95,72.55,72.78,158278.0
2022-12-07 13:00:00,72.79,72.86,72.56,72.81,168909.0,72.79,72.86,72.56,72.81,168909.0
2022-12-07 13:30:00,72.81,72.96,72.47,72.48,263416.0,72.81,72.96,72.47,72.48,263416.0
2022-12-07 14:00:00,72.48,72.51,72.06,72.3,172431.0,72.48,72.51,72.06,72.3,172431.0
2022-12-07 14:30:00,72.3,72.4,72.18,72.22,201752.0,72.3,72.4,72.18,72.22,201752.0
2022-12-07 15:00:00,72.21,72.38,72.14,72.37,276439.0,72.21,72.38,72.14,72.37,276439.0
2022-12-07 15:30:00,72.37,72.71,72.35,72.58,832770.0,72.37,72.71,72.35,72.58,832770.0
2022-12-08 09:30:00,73.65,73.65,71.02,72.83,939207.0,73.65,73.65,71.02,72.83,939207.0
2022-12-08 10:00:00,72.83,73.09,72.54,72.92,657303.0,72.83,73.09,72.54,72.92,657303.0
2022-12-08 10:30:00,72.96,73.77,72.82,73.64,453424.0,72.96,73.77,72.82,73.64,453424.0
2022-12-08 11:00:00,73.64,73.81,72.62,72.92,272900.0,73.64,73.81,72.62,72.92,272900.0
2022-12-08 11:30:00,72.93,73.21,72.71,72.86,252670.0,72.93,73.21,72.71,72.86,252670.0
2022-12-08 12:00:00,72.86,72.98,72.56,72.61,166283.0,72.86,72.98,72.56,72.61,166283.0
2022-12-08 12:30:00,72.61,73.02,72.61,72.89,303023.0,72.61,73.02,72.61,72.89,303023.0
2022-12-08 13:00:00,72.91,73.25,72.84,73.2,180136.0,72.91,73.25,72.84,73.2,180136.0
2022-12-08 13:30:00,73.21,73.25,72.27,72.66,380504.0,73.21,73.25,72.27,72.66,380504.0
2022-12-08 14:00:00,72.69,72.78,72.26,72.69,239124.0,72.69,72.78,72.26,72.69,239124.0
2022-12-08 14:30:00,72.69,72.77,72.48,72.52,178922.0,72.69,72.77,72.48,72.52,178922.0
2022-12-08 15:00:00,72.52,72.99,72.34,72.94,283073.0,72.52,72.99,72.34,72.94,283073.0
2022-12-08 15:30:00,72.94,73.11,72.39,72.49,587435.0,72.94,73.11,72.39,72.49,587435.0
2022-12-09 09:30:00,72.22,72.9,72.03,72.42,268937.0,72.22,72.9,72.03,72.42,268937.0
2022-12-09 10:00:00,72.52,72.94,72.31,72.94,324765.0,72.52,72.94,72.31,72.94,324765.0
2022-12-09 10:30:00,72.93,73.29,72.83,73.23,342509.0,72.93,73.29,72.83,73.23,342509.0
2022-12-09 11:00:00,73.23,73.4,73.12,73.24,192389.0,73.23,73.4,73.12,73.24,192389.0
2022-12-09 11:30:00,73.24,73.75,73.03,73.71,274179.0,73.24,73.75,73.03,73.71,274179.0
2022-12-09 12:00:00,73.71,73.83,73.55,73.58,191197.0,73.71,73.83,73.55,73.58,191197.0
2022-12-09 12:30:00,73.57,73.98,73.56,73.83,207397.0,73.57,73.98,73.56,73.83,207397.0
2022-12-09 13:00:00,73.82,73.82,73.48,73.62,164266.0,73.82,73.82,73.48,73.62,164266.0
2022-12-09 13:30:00,73.63,74.06,73.59,74.05,158332.0,73.63,74.06,73.59,74.05,158332.0
2022-12-09 14:00:00,74.06,74.33,73.92,74.32,270580.0,74.06,74.33,73.92,74.32,270580.0
2022-12-09 14:30:00,74.33,74.48,74.21,74.32,273013.0,74.33,74.48,74.21,74.32,273013.0
2022-12-09 15:00:00,74.31,74.51,74.27,74.32,255751.0,74.31,74.51,74.27,74.32,255751.0
2022-12-09 15:30:00,74.31,74.35,73.96,74.02,882010.0,74.31,74.35,73.96,74.02,882010.0
2022-12-12 09:30:00,74.32,74.81,74.0,74.46,257492.0,74.32,74.81,74.0,74.46,257492.0
2022-12-12 10:00:00,74.47,74.72,74.35,74.58,145603.0,74.47,74.72,74.35,74.58,145603.0
2022-12-12 10:30:00,74.61,75.27,74.5,75.26,210542.0,74.61,75.27,74.5,75.26,210542.0
2022-12-12 11:00:00,75.26,75.86,75.19,75.72,283348.0,75.26,75.86,75.19,75.72,283348.0
2022-12-12 11:30:00,75.73,75.96,75.44,75.81,184834.0,75.73,75.96,75.44,75.81,184834.0
2022-12-12 12:00:00,75.8,75.86,75.34,75.47,164901.0,75.8,75.86,75.34,75.47,164901.0
2022-12-12 12:30:00,75.47,75.73,75.41,75.59,134411.0,75.47,75.73,75.41,75.59,134411.0
2022-12-12 13:00:00,75.6,75.65,75.03,75.07,195830.0,75.6,75.65,75.03,75.07,195830.0
2022-12-12 13:30:00,75.07,75.34,74.94,74.99,120927.0,75.07,75.34,74.94,74.99,120927.0
2022-12-12 14:00:00,74.99,75.08,74.81,75.03,120878.0,74.99,75.08,74.81,75.03,120878.0
2022-12-12 14:30:00,75.04,75.04,74.78,75.0,178065.0,75.04,75.04,74.78,75.0,178065.0
2022-12-12 15:00:00,75.01,75.27,74.98,75.22,163227.0,75.01,75.27,74.98,75.22,163227.0
2022-12-12 15:30:00,75.23,75.41,75.16,75.32,612294.0,75.23,75.41,75.16,75.32,612294.0
2022-12-13 09:30:00,77.14,77.66,76.39,76.54,297182.0,77.14,77.66,76.39,76.54,297182.0
2022-12-13 10:00:00,76.55,76.59,75.42,75.57,218379.0,76.55,76.59,75.42,75.57,218379.0
2022-12-13 10:30:00,75.58,75.69,75.27,75.64,166379.0,75.58,75.69,75.27,75.64,166379.0
2022-12-13 11:00:00,75.64,75.94,75.45,75.66,120547.0,75.64,75.94,75.45,75.66,120547.0
2022-12-13 11:30:00,75.67,75.85,74.8,75.42,155169.0,75.67,75.85,74.8,75.42,155169.0
2022-12-13 12:00:00,75.4,75.59,75.03,75.18,116828.0,75.4,75.59,75.03,75.18,116828.0
2022-12-13 12:30:00,75.17,75.25,74.85,75.05,109940.0,75.17,75.25,74.85,75.05,109940.0
2022-12-13 13:00:00,75.05,76.01,75.01,75.93,180889.0,75.05,76.01,75.01,75.93,180889.0
2022-12-13 13:30:00,75.94,76.15,75.84,75.99,173398.0,75.94,76.15,75.84,75.99,173398.0
2022-12-13 14:00:00,75.97,76.12,75.86,75.92,122855.0,75.97,76.12,75.86,75.92,122855.0
2022-12-13 14:30:00,75.92,76.26,75.89,76.01,128023.0,75.92,76.26,75.89,76.01,128023.0
2022-12-13 15:00:00,76.0,76.32,75.61,76.17,258607.0,76.0,76.32,75.61,76.17,258607.0
2022-12-13 15:30:00,76.17,76.41,75.88,75.96,545825.0,76.17,76.41,75.88,75.96,545825.0
2022-12-14 09:30:00,75.95,77.28,75.73,76.84,304138.0,75.95,77.28,75.73,76.84,304138.0
2022-12-14 10:00:00,76.79,77.58,76.74,77.48,159355.0,76.79,77.58,76.74,77.48,159355.0
2022-12-14 10:30:00,77.48,77.5,76.79,76.92,217749.0,77.48,77.5,76.79,76.92,217749.0
2022-12-14 11:00:00,76.93,77.01,76.48,76.72,179802.0,76.93,77.01,76.48,76.72,179802.0
2022-12-14 11:30:00,76.72,76.83,76.16,76.2,210411.0,76.72,76.83,76.16,76.2,210411.0
2022-12-14 12:00:00,76.21,76.58,76.08,76.47,209967.0,76.21,76.58,76.08,76.47,209967.0
2022-12-14 12:30:00,76.47,76.66,76.18,76.32,130301.0,76.47,76.66,76.18,76.32,130301.0
2022-12-14 13:00:00,76.34,76.6,76.24,76.59,133228.0,76.34,76.6,76.24,76.59,133228.0
2022-12-14 13:30:00,76.59,77.02,76.54,77.01,158322.0,76.59,77.02,76.54,77.01,158322.0
2022-12-14 14:00:00,76.98,76.99,75.87,75.95,257285.0,76.98,76.99,75.87,75.95,257285.0
2022-12-14 14:30:00,75.94,76.16,75.39,75.89,262793.0,75.94,76.16,75.39,75.89,262793.0
2022-12-14 15:00:00,75.87,76.75,75.69,75.69,245875.0,75.87,76.75,75.69,75.69,245875.0
2022-12-14 15:30:00,75.69,76.18,75.58,75.82,640070.0,75.69,76.18,75.58,75.82,640070.0
2022-12-15 09:30:00,74.8,75.46,74.04,74.25,319458.0,74.8,75.46,74.04,74.25,319458.0
2022-12-15 10:00:00,74.25,74.94,74.11,74.79,154619.0,74.25,74.94,74.11,74.79,154619.0
2022-12-15 10:30:00,74.78,74.94,74.47,74.72,177641.0,74.78,74.94,74.47,74.72,177641.0
2022-12-15 11:00:00,74.74,74.82,74.48,74.74,178361.0,74.74,74.82,74.48,74.74,178361.0
2022-12-15 11:30:00,74.74,75.02,74.45,74.53,137623.0,74.74,75.02,74.45,74.53,137623.0
2022-12-15 12:00:00,74.54,74.81,74.54,74.74,108072.0,74.54,74.81,74.54,74.74,108072.0
2022-12-15 12:30:00,74.73,74.79,74.32,74.36,118642.0,74.73,74.79,74.32,74.36,118642.0
2022-12-15 13:00:00,74.36,74.39,74.05,74.07,134803.0,74.36,74.39,74.05,74.07,134803.0
2022-12-15 13:30:00,74.06,74.07,73.78,73.95,157328.0,74.06,74.07,73.78,73.95,157328.0
2022-12-15 14:00:00,73.95,73.99,73.58,73.66,141904.0,73.95,73.99,73.58,73.66,141904.0
2022-12-15 14:30:00,73.66,73.96,73.65,73.92,195332.0,73.66,73.96,73.65,73.92,195332.0
2022-12-15 15:00:00,73.92,73.96,73.64,73.78,217648.0,73.92,73.96,73.64,73.78,217648.0
2022-12-15 15:30:00,73.79,73.91,73.36,73.54,861723.0,73.79,73.91,73.36,73.54,861723.0
2022-12-16 09:30:00,73.41,73.63,72.93,73.1,583168.0,73.41,73.63,72.93,73.1,583168.0
2022-12-16 10:00:00,73.09,73.11,72.57,72.8,211043.0,73.09,73.11,72.57,72.8,211043.0
2022-12-16 10:30:00,72.79,73.32,72.77,73.29,241245.0,72.79,73.32,72.77,73.29,241245.0
2022-12-16 11:00:00,73.31,73.38,72.93,73.19,240491.0,73.31,73.38,72.93,73.19,240491.0
2022-12-16 11:30:00,73.19,73.43,73.06,73.1,162247.0,73.19,73.43,73.06,73.1,162247.0
2022-12-16 12:00:00,73.1,73.34,73.08,73.17,169125.0,73.1,73.34,73.08,73.17,169125.0
2022-12-16 12:30:00,73.17,73.18,72.74,72.78,151835.0,73.17,73.18,72.74,72.78,151835.0
2022-12-16 13:00:00,72.79,73.16,72.76,72.85,142706.0,72.79,73.16,72.76,72.85,142706.0
2022-12-16 13:30:00,72.84,72.91,72.7,72.71,104268.0,72.84,72.91,72.7,72.71,104268.0
2022-12-16 14:00:00,72.7,73.11,72.67,72.81,155528.0,72.7,73.11,72.67,72.81,155528.0
2022-12-16 14:30:00,72.8,73.03,72.61,72.99,183753.0,72.8,73.03,72.61,72.99,183753.0
2022-12-16 15:00:00,72.98,73.53,72.97,73.18,224233.0,72.98,73.53,72.97,73.18,224233.0
2022-12-16 15:30:00,73.18,73.42,72.97,73.01,684553.0,73.18,73.42,72.97,73.01,684553.0
2022-12-19 09:30:00,72.8,72.94,72.25,72.83,203113.0,72.8,72.94,72.25,72.83,203113.0
2022-12-19 10:00:00,72.81,73.6,72.78,73.59,124119.0,72.81,73.6,72.78,73.59,124119.0
2022-12-19 10:30:00,73.59,73.6,73.15,73.39,104418.0,73.59,73.6,73.15,73.39,104418.0
2022-12-19 11:00:00,73.39,73.41,73.2,73.29,122410.0,73.39,73.41,73.2,73.29,122410.0
2022-12-19 11:30:00,73.3,73.67,73.21,73.64,149534.0,73.3,73.67,73.21,73.64,149534.0
2022-12-19 12:00:00,73.66,74.12,73.63,73.64,229121.0,73.66,74.12,73.63,73.64,229121.0
2022-12-19 12:30:00,73.65,73.72,73.48,73.7,99377.0,73.65,73.72,73.48,73.7,99377.0
2022-12-19 13:00:00,73.68,73.96,73.54,73.67,215277.0,73.68,73.96,73.54,73.67,215277.0
2022-12-19 13:30:00,73.67,73.75,73.35,73.35,118290.0,73.67,73.75,73.35,73.35,118290.0
2022-12-19 14:00:00,73.35,73.52,73.21,73.33,111132.0,73.35,73.52,73.21,73.33,111132.0
2022-12-19 14:30:00,73.33,73.57,73.19,73.32,127754.0,73.33,73.57,73.19,73.32,127754.0
2022-12-19 15:00:00,73.32,73.48,73.23,73.37,142015.0,73.32,73.48,73.23,73.37,142015.0
2022-12-19 15:30:00,73.37,73.49,73.31,73.41,372813.0,73.37,73.49,73.31,73.41,372813.0
2022-12-20 09:30:00,73.02,73.73,72.95,73.63,296390.0,73.02,73.73,72.95,73.63,296390.0
2022-12-20 10:00:00,73.62,74.25,73.62,74.11,182650.0,73.62,74.25,73.62,74.11,182650.0
2022-12-20 10:30:00,74.13,74.49,74.11,74.36,148185.0,74.13,74.49,74.11,74.36,148185.0
2022-12-20 11:00:00,74.37,74.37,73.92,74.02,129108.0,74.37,74.37,73.92,74.02,129108.0
2022-12-20 11:30:00,74.02,74.15,73.9,74.15,102140.0,74.02,74.15,73.9,74.15,102140.0
2022-12-20 12:00:00,74.15,74.23,73.92,73.92,95698.0,74.15,74.23,73.92,73.92,95698.0
2022-12-20 12:30:00,73.9,73.93,73.7,73.87,88336.0,73.9,73.93,73.7,73.87,88336.0
2022-12-20 13:00:00,73.88,73.96,73.57,73.65,104473.0,73.88,73.96,73.57,73.65,104473.0
2022-12-20 13:30:00,73.64,73.73,73.54,73.56,92953.0,73.64,73.73,73.54,73.56,92953.0
2022-12-20 14:00:00,73.56,73.77,73.51,73.72,147910.0,73.56,73.77,73.51,73.72,147910.0
2022-12-20 14:30:00,73.71,73.77,73.33,73.46,181949.0,73.71,73.77,73.33,73.46,181949.0
2022-12-20 15:00:00,73.45,73.45,73.19,73.36,193310.0,73.45,73.45,73.19,73.36,193310.0
2022-12-20 15:30:00,73.35,73.48,73.23,73.42,585022.0,73.35,73.48,73.23,73.42,585022.0
2022-12-21 09:30:00,73.74,74.37,73.51,74.23,177185.0,73.74,74.37,73.51,74.23,177185.0
2022-12-21 10:00:00,74.27,74.57,74.21,74.44,160475.0,74.27,74.57,74.21,74.44,160475.0
2022-12-21 10:30:00,74.44,74.81,74.44,74.79,146053.0,74.44,74.81,74.44,74.79,146053.0
2022-12-21 11:00:00,74.8,75.09,74.78,75.08,131198.0,74.8,75.09,74.78,75.08,131198.0
2022-12-21 11:30:00,75.07,75.19,74.63,74.85,107858.0,75.07,75.19,74.63,74.85,107858.0
2022-12-21 12:00:00,74.84,74.92,74.44,74.54,127884.0,74.84,74.92,74.44,74.54,127884.0
2022-12-21 12:30:00,74.56,74.6,74.29,74.51,92760.0,74.56,74.6,74.29,74.51,92760.0
2022-12-21 13:00:00,74.51,74.58,74.32,74.37,89929.0,74.51,74.58,74.32,74.37,89929.0
2022-12-21 13:30:00,74.37,74.5,74.15,74.45,112649.0,74.37,74.5,74.15,74.45,112649.0
2022-12-21 14:00:00,74.45,74.82,74.45,74.62,135961.0,74.45,74.82,74.45,74.62,135961.0
2022-12-21 14:30:00,74.62,74.74,74.32,74.41,83980.0,74.62,74.74,74.32,74.41,83980.0
2022-12-21 15:00:00,74.4,74.48,74.3,74.34,102598.0,74.4,74.48,74.3,74.34,102598.0
2022-12-21 15:30:00,74.34,74.76,74.33,74.73,445015.0,74.34,74.76,74.33,74.73,445015.0
2022-12-22 09:30:00,74.37,74.71,73.92,74.07,125613.0,74.37,74.71,73.92,74.07,125613.0
2022-12-22 10:00:00,74.06,74.06,73.84,73.98,107322.0,74.06,74.06,73.84,73.98,107322.0
2022-12-22 10:30:00,73.95,74.05,73.84,73.94,107938.0,73.95,74.05,73.84,73.94,107938.0
2022-12-22 11:00:00,73.91,74.14,73.87,74.05,190337.0,73.91,74.14,73.87,74.05,190337.0
2022-12-22 11:30:00,74.05,74.16,73.76,73.97,207115.0,74.05,74.16,73.76,73.97,207115.0
2022-12-22 12:00:00,73.98,74.0,73.54,73.58,105727.0,73.98,74.0,73.54,73.58,105727.0
2022-12-22 12:30:00,73.58,73.64,73.47,73.57,89653.0,73.58,73.64,73.47,73.57,89653.0
2022-12-22 13:00:00,73.58,73.58,73.21,73.33,143878.0,73.58,73.58,73.21,73.33,143878.0
2022-12-22 13:30:00,73.33,73.34,72.91,73.15,201943.0,73.33,73.34,72.91,73.15,201943.0
2022-12-22 14:00:00,73.16,73.6,73.14,73.37,190283.0,73.16,73.6,73.14,73.37,190283.0
2022-12-22 14:30:00,73.37,73.54,73.09,73.53,151090.0,73.37,73.54,73.09,73.53,151090.0
2022-12-22 15:00:00,73.54,74.1,73.49,74.1,152897.0,73.54,74.1,73.49,74.1,152897.0
2022-12-22 15:30:00,74.11,74.47,73.89,74.46,314933.0,74.11,74.47,73.89,74.46,314933.0
2022-12-23 09:30:00,74.0,74.63,73.51,73.67,81104.0,74.0,74.63,73.51,73.67,81104.0
2022-12-23 10:00:00,73.75,74.27,73.54,74.13,89772.0,73.75,74.27,73.54,74.13,89772.0
2022-12-23 10:30:00,74.13,74.68,74.13,74.3,99405.0,74.13,74.68,74.13,74.3,99405.0
2022-12-23 11:00:00,74.29,74.31,73.98,74.03,102761.0,74.29,74.31,73.98,74.03,102761.0
2022-12-23 11:30:00,74.05,74.31,73.96,74.04,70403.0,74.05,74.31,73.96,74.04,70403.0
2022-12-23 12:00:00,74.04,74.13,73.92,74.03,72341.0,74.04,74.13,73.92,74.03,72341.0
2022-12-23 12:30:00,74.03,74.14,73.74,74.02,139346.0,74.03,74.14,73.74,74.02,139346.0
2022-12-23 13:00:00,74.04,74.07,73.78,73.95,91765.0,74.04,74.07,73.78,73.95,91765.0
2022-12-23 13:30:00,73.96,73.97,73.68,73.71,85741.0,73.96,73.97,73.68,73.71,85741.0
2022-12-23 14:00:00,73.7,73.85,73.67,73.81,90989.0,73.7,73.85,73.67,73.81,90989.0
2022-12-23 14:30:00,73.81,73.94,73.72,73.93,91887.0,73.81,73.94,73.72,73.93,91887.0
2022-12-23 15:00:00,73.96,74.08,73.84,73.88,85606.0,73.96,74.08,73.84,73.88,85606.0
2022-12-23 15:30:00,73.87,74.23,73.76,74.18,285118.0,73.87,74.23,73.76,74.18,285118.0
2022-12-27 09:30:00,73.71,74.37,72.61,73.31,125898.0,73.71,74.37,72.61,73.31,125898.0
2022-12-27 10:00:00,73.31,73.75,73.19,73.74,62629.0,73.31,73.75,73.19,73.74,62629.0
2022-12-27 10:30:00,73.75,73.87,73.53,73.56,74341.0,73.75,73.87,73.53,73.56,74341.0
2022-12-27 11:00:00,73.56,73.87,73.56,73.85,57609.0,73.56,73.87,73.56,73.85,57609.0
2022-12-27 11:30:00,73.87,73.92,73.65,73.73,55763.0,73.87,73.92,73.65,73.73,55763.0
2022-12-27 12:00:00,73.75,74.04,73.74,73.85,51173.0,73.75,74.04,73.74,73.85,51173.0
2022-12-27 12:30:00,73.85,73.92,73.72,73.81,37430.0,73.85,73.92,73.72,73.81,37430.0
2022-12-27 13:00:00,73.8,73.91,73.72,73.78,50235.0,73.8,73.91,73.72,73.78,50235.0
2022-12-27 13:30:00,73.78,73.78,73.44,73.53,62410.0,73.78,73.78,73.44,73.53,62410.0
2022-12-27 14:00:00,73.51,73.67,73.48,73.5,55516.0,73.51,73.67,73.48,73.5,55516.0
2022-12-27 14:30:00,73.49,73.61,73.44,73.52,62061.0,73.49,73.61,73.44,73.52,62061.0
2022-12-27 15:00:00,73.53,73.63,73.49,73.56,89184.0,73.53,73.63,73.49,73.56,89184.0
2022-12-27 15:30:00,73.56,73.71,73.48,73.6,265818.0,73.56,73.71,73.48,73.6,265818.0
2022-12-28 09:30:00,73.95,74.52,73.78,74.3,107836.0,73.95,74.52,73.78,74.3,107836.0
2022-12-28 10:00:00,74.29,74.48,74.14,74.19,56596.0,74.29,74.48,74.14,74.19,56596.0
2022-12-28 10:30:00,74.18,74.27,74.04,74.04,76826.0,74.18,74.27,74.04,74.04,76826.0
2022-12-28 11:00:00,74.01,74.1,73.88,73.97,68539.0,74.01,74.1,73.88,73.97,68539.0
2022-12-28 11:30:00,73.98,73.99,73.61,73.66,43939.0,73.98,73.99,73.61,73.66,43939.0
2022-12-28 12:00:00,73.63,73.7,73.35,73.47,38046.0,73.63,73.7,73.35,73.47,38046.0
2022-12-28 12:30:00,73.48,73.83,73.46,73.79,44916.0,73.48,73.83,73.46,73.79,44916.0
2022-12-28 13:00:00,73.8,73.94,73.73,73.75,35348.0,73.8,73.94,73.73,73.75,35348.0
2022-12-28 13:30:00,73.73,73.73,73.5,73.53,39777.0,73.73,73.73,73.5,73.53,39777.0
2022-12-28 14:00:00,73.52,73.66,73.51,73.58,46120.0,73.52,73.66,73.51,73.58,46120.0
2022-12-28 14:30:00,73.56,73.64,73.44,73.47,49926.0,73.56,73.64,73.44,73.47,49926.0
2022-12-28 15:00:00,73.48,73.48,73.23,73.37,62952.0,73.48,73.48,73.23,73.37,62952.0
2022-12-28 15:30:00,73.37,73.48,73.09,73.1,234729.0,73.37,73.48,73.09,73.1,234729.0
2022-12-29 09:30:00,73.86,74.59,73.48,74.55,85199.0,73.86,74.59,73.48,74.55,85199.0
2022-12-29 10:00:00,74.54,74.95,74.54,74.81,54448.0,74.54,74.95,74.54,74.81,54448.0
2022-12-29 10:30:00,74.82,75.1,74.8,74.98,74348.0,74.82,75.1,74.8,74.98,74348.0
2022-12-29 11:00:00,74.97,75.05,74.88,75.0,42419.0,74.97,75.05,74.88,75.0,42419.0
2022-12-29 11:30:00,75.01,75.31,75.01,75.25,67276.0,75.01,75.31,75.01,75.25,67276.0
2022-12-29 12:00:00,75.25,75.43,75.2,75.27,48870.0,75.25,75.43,75.2,75.27,48870.0
2022-12-29 12:30:00,75.27,75.37,75.17,75.27,79581.0,75.27,75.37,75.17,75.27,79581.0
2022-12-29 13:00:00,75.25,75.37,75.2,75.34,87813.0,75.25,75.37,75.2,75.34,87813.0
2022-12-29 13:30:00,75.35,75.43,75.23,75.27,69080.0,75.35,75.43,75.23,75.27,69080.0
2022-12-29 14:00:00,75.28,75.35,75.16,75.21,58152.0,75.28,75.35,75.16,75.21,58152.0
2022-12-29 14:30:00,75.22,75.31,75.14,75.16,45183.0,75.22,75.31,75.14,75.16,45183.0
2022-12-29 15:00:00,75.16,75.33,75.15,75.17,84770.0,75.16,75.33,75.15,75.17,84770.0
2022-12-29 15:30:00,75.17,75.32,75.09,75.21,243454.0,75.17,75.32,75.09,75.21,243454.0
2022-12-30 09:30:00,74.58,74.93,73.62,74.17,119009.0,74.58,74.93,73.62,74.17,119009.0
2022-12-30 10:00:00,74.2,74.39,73.99,74.22,67610.0,74.2,74.39,73.99,74.22,67610.0
2022-12-30 10:30:00,74.22,74.36,74.02,74.13,78007.0,74.22,74.36,74.02,74.13,78007.0
2022-12-30 11:00:00,74.13,74.19,73.86,73.88,48991.0,74.13,74.19,73.86,73.88,48991.0
2022-12-30 11:30:00,73.87,74.07,73.8,73.92,61369.0,73.87,74.07,73.8,73.92,61369.0
2022-12-30 12:00:00,73.91,73.93,73.73,73.76,70415.0,73.91,73.93,73.73,73.76,70415.0
2022-12-30 12:30:00,73.76,74.01,73.76,74.01,47678.0,73.76,74.01,73.76,74.01,47678.0
2022-12-30 13:00:00,74.02,74.03,73.47,73.66,71178.0,74.02,74.03,73.47,73.66,71178.0
2022-12-30 13:30:00,73.64,73.79,73.61,73.64,51490.0,73.64,73.79,73.61,73.64,51490.0
2022-12-30 14:00:00,73.63,73.74,73.56,73.73,68704.0,73.63,73.74,73.56,73.73,68704.0
2022-12-30 14:30:00,73.72,73.96,73.71,73.89,65815.0,73.72,73.96,73.71,73.89,65815.0
2022-12-30 15:00:00,73.89,74.32,73.88,74.19,93868.0,73.89,74.32,73.88,74.19,93868.0
2022-12-30 15:30:00,74.19,74.65,74.16,74.6,327538.0,74.19,74.65,74.16,74.6,327538.0
2023-01-03 09:30:00,76.01,76.94,75.54,75.7,313352.0,76.01,76.94,75.54,75.7,313352.0
2023-01-03 10:00:00,75.73,75.92,74.93,75.0,184326.0,75.73,75.92,74.93,75.0,184326.0
2023-01-03 10:30:00,74.98,75.18,74.86,75.18,100787.0,74.98,75.18,74.86,75.18,100787.0
2023-01-03 11:00:00,75.19,75.28,74.27,74.43,97461.0,75.19,75.28,74.27,74.43,97461.0
2023-01-03 11:30:00,74.41,74.41,74.0,74.13,69796.0,74.41,74.41,74.0,74.13,69796.0
2023-01-03 12:00:00,74.13,74.24,73.95,74.09,60652.0,74.13,74.24,73.95,74.09,60652.0
2023-01-03 12:30:00,74.08,74.47,74.06,74.42,74091.0,74.08,74.47,74.06,74.42,74091.0
2023-01-03 13:00:00,74.43,74.73,74.27,74.71,76554.0,74.43,74.73,74.27,74.71,76554.0
2023-01-03 13:30:00,74.69,74.77,74.42,74.73,77452.0,74.69,74.77,74.42,74.73,77452.0
2023-01-03 14:00:00,74.73,74.86,74.56,74.57,85459.0,74.73,74.86,74.56,74.57,85459.0
2023-01-03 14:30:00,74.57,74.71,74.29,74.48,161533.0,74.57,74.71,74.29,74.48,161533.0
2023-01-03 15:00:00,74.47,74.57,74.16,74.29,114279.0,74.47,74.57,74.16,74.29,114279.0
2023-01-03 15:30:00,74.3,74.44,74.15,74.25,406934.0,74.3,74.44,74.15,74.25,406934.0
2023-01-04 09:30:00,75.13,75.63,75.0,75.11,138932.0,75.13,75.63,75.0,75.11,138932.0
2023-01-04 10:00:00,75.05,75.11,74.52,74.89,196173.0,75.05,75.11,74.52,74.89,196173.0
2023-01-04 10:30:00,74.88,75.3,74.61,75.29,96008.0,74.88,75.3,74.61,75.29,96008.0
2023-01-04 11:00:00,75.31,75.63,75.18,75.48,109755.0,75.31,75.63,75.18,75.48,109755.0
2023-01-04 11:30:00,75.48,76.16,75.48,76.07,111671.0,75.48,76.16,75.48,76.07,111671.0
2023-01-04 12:00:00,76.09,76.3,76.0,76.24,78671.0,76.09,76.3,76.0,76.24,78671.0
2023-01-04 12:30:00,76.24,76.53,76.24,76.26,88291.0,76.24,76.53,76.24,76.26,88291.0
2023-01-04 13:00:00,76.26,76.46,76.08,76.41,73122.0,76.26,76.46,76.08,76.41,73122.0
2023-01-04 13:30:00,76.41,76.55,76.02,76.17,75342.0,76.41,76.55,76.02,76.17,75342.0
2023-01-04 14:00:00,76.19,76.42,75.7,75.73,104105.0,76.19,76.42,75.7,75.73,104105.0
2023-01-04 14:30:00,75.71,76.14,75.67,76.11,110372.0,75.71,76.14,75.67,76.11,110372.0
2023-01-04 15:00:00,76.09,76.27,75.98,76.06,149114.0,76.09,76.27,75.98,76.06,149114.0
2023-01-04 15:30:00,76.06,76.5,75.81,76.45,445498.0,76.06,76.5,75.81,76.45,445498.0
2023-01-05 09:30:00,76.1,76.35,75.33,75.76,115958.0,76.1,76.35,75.33,75.76,115958.0
2023-01-05 10:00:00,75.71,76.11,75.68,76.0,151011.0,75.71,76.11,75.68,76.0,151011.0
2023-01-05 10:30:00,76.02,76.48,75.92,76.08,124468.0,76.02,76.48,75.92,76.08,124468.0
2023-01-05 11:00:00,76.09,76.23,75.75,75.86,123841.0,76.09,76.23,75.75,75.86,123841.0
2023-01-05 11:30:00,75.84,76.02,75.69,75.79,64359.0,75.84,76.02,75.69,75.79,64359.0
2023-01-05 12:00:00,75.78,76.08,75.76,76.01,69591.0,75.78,76.08,75.76,76.01,69591.0
2023-01-05 12:30:00,76.01,76.21,75.92,75.94,59807.0,76.01,76.21,75.92,75.94,59807.0
2023-01-05 13:00:00,75.91,76.41,75.85,76.26,72447.0,75.91,76.41,75.85,76.26,72447.0
2023-01-05 13:30:00,76.27,76.37,76.09,76.24,79919.0,76.27,76.37,76.09,76.24,79919.0
2023-01-05 14:00:00,76.24,76.32,75.85,75.97,61900.0,76.24,76.32,75.85,75.97,61900.0
2023-01-05 14:30:00,75.98,76.22,75.93,75.98,64634.0,75.98,76.22,75.93,75.98,64634.0
2023-01-05 15:00:00,75.98,75.98,75.36,75.48,140631.0,75.98,75.98,75.36,75.48,140631.0
2023-01-05 15:30:00,75.48,75.5,75.03,75.18,455989.0,75.48,75.5,75.03,75.18,455989.0
2023-01-06 09:30:00,75.87,75.87,74.25,74.89,126860.0,75.87,75.87,74.25,74.89,126860.0
2023-01-06 10:00:00,74.92,75.51,74.92,75.23,97027.0,74.92,75.51,74.92,75.23,97027.0
2023-01-06 10:30:00,75.24,76.1,75.24,76.0,212547.0,75.24,76.1,75.24,76.0,212547.0
2023-01-06 11:00:00,76.01,76.35,75.96,76.04,154612.0,76.01,76.35,75.96,76.04,154612.0
2023-01-06 11:30:00,76.07,76.39,75.99,76.39,87330.0,76.07,76.39,75.99,76.39,87330.0
2023-01-06 12:00:00,76.39,76.7,76.39,76.59,173035.0,76.39,76.7,76.39,76.59,173035.0
2023-01-06 12:30:00,76.59,76.71,76.5,76.65,138219.0,76.59,76.71,76.5,76.65,138219.0
2023-01-06 13:00:00,76.65,76.86,76.55,76.85,101630.0,76.65,76.86,76.55,76.85,101630.0
2023-01-06 13:30:00,76.87,76.97,76.75,76.84,114140.0,76.87,76.97,76.75,76.84,114140.0
2023-01-06 14:00:00,76.84,77.01,76.82,76.87,146152.0,76.84,77.01,76.82,76.87,146152.0
2023-01-06 14:30:00,76.88,77.02,76.84,76.96,94348.0,76.88,77.02,76.84,76.96,94348.0
2023-01-06 15:00:00,76.97,77.09,76.92,76.97,161277.0,76.97,77.09,76.92,76.97,161277.0
2023-01-06 15:30:00,76.98,77.13,76.91,77.01,506922.0,76.98,77.13,76.91,77.01,506922.0
2023-01-09 09:30:00,77.5,77.5,76.75,77.19,260153.0,77.5,77.5,76.75,77.19,260153.0
2023-01-09 10:00:00,77.17,77.79,77.17,77.59,166120.0,77.17,77.79,77.17,77.59,166120.0
2023-01-09 10:30:00,77.58,77.91,77.54,77.77,147497.0,77.58,77.91,77.54,77.77,147497.0
2023-01-09 11:00:00,77.77,78.14,77.67,78.08,180020.0,77.77,78.14,77.67,78.08,180020.0
2023-01-09 11:30:00,78.09,78.26,77.9,77.94,221106.0,78.09,78.26,77.9,77.94,221106.0
2023-01-09 12:00:00,77.93,78.02,77.34,77.52,253418.0,77.93,78.02,77.34,77.52,253418.0
2023-01-09 12:30:00,77.52,77.53,77.1,77.44,69656.0,77.52,77.53,77.1,77.44,69656.0
2023-01-09 13:00:00,77.44,77.48,77.2,77.35,68656.0,77.44,77.48,77.2,77.35,68656.0
2023-01-09 13:30:00,77.35,77.35,76.9,77.09,79857.0,77.35,77.35,76.9,77.09,79857.0
2023-01-09 14:00:00,77.09,77.24,77.03,77.16,93241.0,77.09,77.24,77.03,77.16,93241.0
2023-01-09 14:30:00,77.16,77.18,76.69,76.7,99145.0,77.16,77.18,76.69,76.7,99145.0
2023-01-09 15:00:00,76.71,76.89,76.68,76.68,120328.0,76.71,76.89,76.68,76.68,120328.0
2023-01-09 15:30:00,76.69,76.71,76.33,76.35,315219.0,76.69,76.71,76.33,76.35,315219.0
2023-01-10 09:30:00,76.34,77.56,76.09,77.36,321360.0,76.34,77.56,76.09,77.36,321360.0
2023-01-10 10:00:00,77.37,77.44,76.98,77.01,119609.0,77.37,77.44,76.98,77.01,119609.0
2023-01-10 10:30:00,77.03,77.22,76.84,77.2,170696.0,77.03,77.22,76.84,77.2,170696.0
2023-01-10 11:00:00,77.21,77.28,76.98,77.19,100582.0,77.21,77.28,76.98,77.19,100582.0
2023-01-10 11:30:00,77.23,77.29,77.08,77.09,104203.0,77.23,77.29,77.08,77.09,104203.0
2023-01-10 12:00:00,77.08,77.1,76.77,76.8,52569.0,77.08,77.1,76.77,76.8,52569.0
2023-01-10 12:30:00,76.8,77.08,76.8,77.08,39477.0,76.8,77.08,76.8,77.08,39477.0
2023-01-10 13:00:00,77.08,77.26,76.99,77.05,47959.0,77.08,77.26,76.99,77.05,47959.0
2023-01-10 13:30:00,77.05,77.15,76.94,77.04,65514.0,77.05,77.15,76.94,77.04,65514.0
2023-01-10 14:00:00,77.05,77.25,77.04,77.23,100036.0,77.05,77.25,77.04,77.23,100036.0
2023-01-10 14:30:00,77.25,77.27,77.05,77.14,173937.0,77.25,77.27,77.05,77.14,173937.0
2023-01-10 15:00:00,77.13,77.14,76.68,76.86,212508.0,77.13,77.14,76.68,76.86,212508.0
2023-01-10 15:30:00,76.88,77.04,76.78,77.01,471696.0,76.88,77.04,76.78,77.01,471696.0
2023-01-11 09:30:00,78.11,78.5,77.33,77.69,305732.0,78.11,78.5,77.33,77.69,305732.0
2023-01-11 10:00:00,77.7,78.39,77.61,78.35,154574.0,77.7,78.39,77.61,78.35,154574.0
2023-01-11 10:30:00,78.33,78.36,77.12,77.21,141791.0,78.33,78.36,77.12,77.21,141791.0
2023-01-11 11:00:00,77.21,77.36,77.09,77.23,494859.0,77.21,77.36,77.09,77.23,494859.0
2023-01-11 11:30:00,77.23,77.24,76.92,76.94,195819.0,77.23,77.24,76.92,76.94,195819.0
2023-01-11 12:00:00,76.95,77.21,76.87,77.04,199974.0,76.95,77.21,76.87,77.04,199974.0
2023-01-11 12:30:00,77.03,77.13,76.69,76.78,135482.0,77.03,77.13,76.69,76.78,135482.0
2023-01-11 13:00:00,76.79,77.18,76.76,77.13,91392.0,76.79,77.18,76.76,77.13,91392.0
2023-01-11 13:30:00,77.13,77.15,76.99,77.02,118816.0,77.13,77.15,76.99,77.02,118816.0
2023-01-11 14:00:00,77.02,77.15,76.89,76.91,153033.0,77.02,77.15,76.89,76.91,153033.0
2023-01-11 14:30:00,76.92,77.43,76.92,77.37,157124.0,76.92,77.43,76.92,77.37,157124.0
2023-01-11 15:00:00,77.37,77.42,77.15,77.3,138715.0,77.37,77.42,77.15,77.3,138715.0
2023-01-11 15:30:00,77.29,77.79,77.27,77.72,463222.0,77.29,77.79,77.27,77.72,463222.0
2023-01-12 09:30:00,78.17,78.49,76.78,77.22,293517.0,78.17,78.49,76.78,77.22,293517.0
2023-01-12 10:00:00,77.21,78.25,77.21,77.87,157022.0,77.21,78.25,77.21,77.87,157022.0
2023-01-12 10:30:00,77.84,77.85,77.1,77.18,120631.0,77.84,77.85,77.1,77.18,120631.0
2023-01-12 11:00:00,77.16,77.37,77.02,77.32,106024.0,77.16,77.37,77.02,77.32,106024.0
2023-01-12 11:30:00,77.33,77.62,77.21,77.59,76392.0,77.33,77.62,77.21,77.59,76392.0
2023-01-12 12:00:00,77.6,77.9,77.54,77.83,66416.0,77.6,77.9,77.54,77.83,66416.0
2023-01-12 12:30:00,77.83,77.93,77.65,77.65,61320.0,77.83,77.93,77.65,77.65,61320.0
2023-01-12 13:00:00,77.64,77.92,77.46,77.5,73777.0,77.64,77.92,77.46,77.5,73777.0
2023-01-12 13:30:00,77.48,78.01,77.34,77.93,98476.0,77.48,78.01,77.34,77.93,98476.0
2023-01-12 14:00:00,77.95,77.99,77.8,77.81,93509.0,77.95,77.99,77.8,77.81,93509.0
2023-01-12 14:30:00,77.81,77.96,77.59,77.7,93128.0,77.81,77.96,77.59,77.7,93128.0
2023-01-12 15:00:00,77.69,77.75,77.52,77.58,141806.0,77.69,77.75,77.52,77.58,141806.0
2023-01-12 15:30:00,77.58,77.89,77.44,77.74,466409.0,77.58,77.89,77.44,77.74,466409.0
2023-01-13 09:30:00,77.44,78.17,77.44,77.82,151784.0,77.44,78.17,77.44,77.82,151784.0
2023-01-13 10:00:00,77.75,78.07,77.62,78.02,94064.0,77.75,78.07,77.62,78.02,94064.0
2023-01-13 10:30:00,78.02,78.08,77.78,77.83,82062.0,78.02,78.08,77.78,77.83,82062.0
2023-01-13 11:00:00,77.84,78.33,77.72,78.12,121135.0,77.84,78.33,77.72,78.12,121135.0
2023-01-13 11:30:00,78.14,78.15,77.74,78.01,62406.0,78.14,78.15,77.74,78.01,62406.0
2023-01-13 12:00:00,78.01,78.21,77.98,78.16,73183.0,78.01,78.21,77.98,78.16,73183.0
2023-01-13 12:30:00,78.17,78.37,78.11,78.31,55683.0,78.17,78.37,78.11,78.31,55683.0
2023-01-13 13:00:00,78.31,78.35,77.99,78.03,59409.0,78.31,78.35,77.99,78.03,59409.0
2023-01-13 13:30:00,78.04,78.41,78.02,78.38,74893.0,78.04,78.41,78.02,78.38,74893.0
2023-01-13 14:00:00,78.38,78.42,78.0,78.06,70364.0,78.38,78.42,78.0,78.06,70364.0
2023-01-13 14:30:00,78.08,78.32,78.08,78.23,61711.0,78.08,78.32,78.08,78.23,61711.0
2023-01-13 15:00:00,78.25,78.29,78.15,78.26,71349.0,78.25,78.29,78.15,78.26,71349.0
2023-01-13 15:30:00,78.26,78.41,78.2,78.3,337923.0,78.26,78.41,78.2,78.3,337923.0
2023-01-17 09:30:00,78.0,78.44,77.5,78.37,194347.0,78.0,78.44,77.5,78.37,194347.0
2023-01-17 10:00:00,78.39,78.59,78.15,78.53,202484.0,78.39,78.59,78.15,78.53,202484.0
2023-01-17 10:30:00,78.53,78.6,78.27,78.51,97816.0,78.53,78.6,78.27,78.51,97816.0
2023-01-17 11:00:00,78.49,78.72,78.27,78.55,116439.0,78.49,78.72,78.27,78.55,116439.0
2023-01-17 11:30:00,78.53,78.85,78.45,78.81,87686.0,78.53,78.85,78.45,78.81,87686.0
2023-01-17 12:00:00,78.81,78.86,78.54,78.68,102666.0,78.81,78.86,78.54,78.68,102666.0
2023-01-17 12:30:00,78.65,78.82,78.63,78.82,55192.0,78.65,78.82,78.63,78.82,55192.0
2023-01-17 13:00:00,78.83,78.89,78.54,78.63,70189.0,78.83,78.89,78.54,78.63,70189.0
2023-01-17 13:30:00,78.64,78.97,78.63,78.8,99570.0,78.64,78.97,78.63,78.8,99570.0
2023-01-17 14:00:00,78.8,78.84,78.3,78.3,79387.0,78.8,78.84,78.3,78.3,79387.0
2023-01-17 14:30:00,78.31,78.7,78.31,78.49,82775.0,78.31,78.7,78.31,78.49,82775.0
2023-01-17 15:00:00,78.49,78.73,78.49,78.7,82118.0,78.49,78.73,78.49,78.7,82118.0
2023-01-17 15:30:00,78.69,78.99,78.55,78.86,479752.0,78.69,78.99,78.55,78.86,479752.0
2023-01-18 09:30:00,79.0,79.41,78.57,79.1,292004.0,79.0,79.41,78.57,79.1,292004.0
2023-01-18 10:00:00,79.14,79.45,78.98,79.3,142638.0,79.14,79.45,78.98,79.3,142638.0
2023-01-18 10:30:00,79.31,79.33,78.79,78.94,105399.0,79.31,79.33,78.79,78.94,105399.0
2023-01-18 11:00:00,78.94,79.01,78.45,78.54,141125.0,78.94,79.01,78.45,78.54,141125.0
2023-01-18 11:30:00,78.54,78.58,78.43,78.54,131979.0,78.54,78.58,78.43,78.54,131979.0
2023-01-18 12:00:00,78.55,78.59,78.43,78.52,94657.0,78.55,78.59,78.43,78.52,94657.0
2023-01-18 12:30:00,78.51,78.72,78.46,78.51,76206.0,78.51,78.72,78.46,78.51,76206.0
2023-01-18 13:00:00,78.51,78.6,78.43,78.57,125615.0,78.51,78.6,78.43,78.57,125615.0
2023-01-18 13:30:00,78.57,78.86,78.52,78.66,90561.0,78.57,78.86,78.52,78.66,90561.0
2023-01-18 14:00:00,78.67,78.7,78.46,78.65,81781.0,78.67,78.7,78.46,78.65,81781.0
2023-01-18 14:30:00,78.63,78.78,78.51,78.59,81781.0,78.63,78.78,78.51,78.59,81781.0
2023-01-18 15:00:00,78.59,78.6,78.38,78.5,123374.0,78.59,78.6,78.38,78.5,123374.0
2023-01-18 15:30:00,78.5,78.53,78.15,78.32,300191.0,78.5,78.53,78.15,78.32,300191.0
2023-01-19 09:30:00,77.87,78.13,77.57,77.91,165980.0,77.87,78.13,77.57,77.91,165980.0
2023-01-19 10:00:00,77.89,78.02,77.73,77.86,120990.0,77.89,78.02,77.73,77.86,120990.0
2023-01-19 10:30:00,77.86,77.9,77.42,77.48,130801.0,77.86,77.9,77.42,77.48,130801.0
2023-01-19 11:00:00,77.49,77.72,77.31,77.68,76222.0,77.49,77.72,77.31,77.68,76222.0
2023-01-19 11:30:00,77.68,77.8,77.51,77.8,135175.0,77.68,77.8,77.51,77.8,135175.0
2023-01-19 12:00:00,77.81,78.39,77.81,78.27,154646.0,77.81,78.39,77.81,78.27,154646.0
2023-01-19 12:30:00,78.25,78.33,78.16,78.32,91322.0,78.25,78.33,78.16,78.32,91322.0
2023-01-19 13:00:00,78.33,78.51,78.22,78.31,92391.0,78.33,78.51,78.22,78.31,92391.0
2023-01-19 13:30:00,78.31,78.71,78.31,78.4,213005.0,78.31,78.71,78.31,78.4,213005.0
2023-01-19 14:00:00,78.4,78.82,78.2,78.77,109864.0,78.4,78.82,78.2,78.77,109864.0
2023-01-19 14:30:00,78.78,78.87,78.7,78.79,116523.0,78.78,78.87,78.7,78.79,116523.0
2023-01-19 15:00:00,78.8,78.93,78.7,78.91,94726.0,78.8,78.93,78.7,78.91,94726.0
2023-01-19 15:30:00,78.91,78.92,78.44,78.47,376581.0,78.91,78.92,78.44,78.47,376581.0
2023-01-20 09:30:00,78.91,79.44,77.76,77.97,430980.0,78.91,79.44,77.76,77.97,430980.0
2023-01-20 10:00:00,77.97,78.36,77.89,78.26,126720.0,77.97,78.36,77.89,78.26,126720.0
2023-01-20 10:30:00,78.27,78.32,77.76,77.84,73134.0,78.27,78.32,77.76,77.84,73134.0
2023-01-20 11:00:00,77.85,78.02,77.7,77.83,126264.0,77.85,78.02,77.7,77.83,126264.0
2023-01-20 11:30:00,77.82,77.95,77.69,77.91,83558.0,77.82,77.95,77.69,77.91,83558.0
2023-01-20 12:00:00,77.92,77.96,77.7,77.74,48451.0,77.92,77.96,77.7,77.74,48451.0
2023-01-20 12:30:00,77.73,77.92,77.69,77.79,37587.0,77.73,77.92,77.69,77.79,37587.0
2023-01-20 13:00:00,77.79,77.94,77.73,77.81,50599.0,77.79,77.94,77.73,77.81,50599.0
2023-01-20 13:30:00,77.8,78.3,77.79,78.18,57841.0,77.8,78.3,77.79,78.18,57841.0
2023-01-20 14:00:00,78.19,78.42,78.1,78.42,53917.0,78.19,78.42,78.1,78.42,53917.0
2023-01-20 14:30:00,78.43,78.77,78.42,78.77,59315.0,78.43,78.77,78.42,78.77,59315.0
2023-01-20 15:00:00,78.78,79.27,78.77,79.06,134105.0,78.78,79.27,78.77,79.06,134105.0
2023-01-20 15:30:00,79.06,79.38,78.9,79.28,368046.0,79.06,79.38,78.9,79.28,368046.0
2023-01-23 09:30:00,79.34,79.89,78.98,79.89,103560.0,79.34,79.89,78.98,79.89,103560.0
2023-01-23 10:00:00,79.89,80.22,79.87,80.0,151204.0,79.89,80.22,79.87,80.0,151204.0
2023-01-23 10:30:00,80.03,80.26,80.02,80.1,73742.0,80.03,80.26,80.02,80.1,73742.0
2023-01-23 11:00:00,80.11,80.6,80.11,80.39,86505.0,80.11,80.6,80.11,80.39,86505.0
2023-01-23 11:30:00,80.37,80.71,80.34,80.68,64136.0,80.37,80.71,80.34,80.68,64136.0
2023-01-23 12:00:00,80.7,80.78,80.31,80.43,79956.0,80.7,80.78,80.31,80.43,79956.0
2023-01-23 12:30:00,80.42,80.54,80.35,80.46,40678.0,80.42,80.54,80.35,80.46,40678.0
2023-01-23 13:00:00,80.45,80.54,80.37,80.43,56277.0,80.45,80.54,80.37,80.43,56277.0
2023-01-23 13:30:00,80.45,80.64,80.41,80.43,53896.0,80.45,80.64,80.41,80.43,53896.0
2023-01-23 14:00:00,80.43,80.51,80.31,80.37,81390.0,80.43,80.51,80.31,80.37,81390.0
2023-01-23 14:30:00,80.38,80.45,79.97,80.12,98775.0,80.38,80.45,79.97,80.12,98775.0
2023-01-23 15:00:00,80.11,80.36,80.08,80.14,135645.0,80.11,80.36,80.08,80.14,135645.0
2023-01-23 15:30:00,80.14,80.21,80.01,80.05,401829.0,80.14,80.21,80.01,80.05,401829.0
2023-01-24 09:30:00,79.47,80.11,78.83,79.29,138953.0,79.47,80.11,78.83,79.29,138953.0
2023-01-24 10:00:00,79.31,79.37,78.43,78.6,175612.0,79.31,79.37,78.43,78.6,175612.0
2023-01-24 10:30:00,78.59,78.75,78.23,78.45,165959.0,78.59,78.75,78.23,78.45,165959.0
2023-01-24 11:00:00,78.45,78.68,78.31,78.42,113351.0,78.45,78.68,78.31,78.42,113351.0
2023-01-24 11:30:00,78.42,78.55,78.27,78.29,44851.0,78.42,78.55,78.27,78.29,44851.0
2023-01-24 12:00:00,78.26,78.35,78.1,78.19,36650.0,78.26,78.35,78.1,78.19,36650.0
2023-01-24 12:30:00,78.19,78.25,78.06,78.12,48604.0,78.19,78.25,78.06,78.12,48604.0
2023-01-24 13:00:00,78.1,78.13,77.88,77.97,45991.0,78.1,78.13,77.88,77.97,45991.0
2023-01-24 13:30:00,77.98,78.12,77.96,77.96,51453.0,77.98,78.12,77.96,77.96,51453.0
2023-01-24 14:00:00,77.95,77.95,77.71,77.83,63117.0,77.95,77.95,77.71,77.83,63117.0
2023-01-24 14:30:00,77.85,77.87,77.73,77.79,58955.0,77.85,77.87,77.73,77.79,58955.0
2023-01-24 15:00:00,77.79,77.8,77.36,77.41,101102.0,77.79,77.8,77.36,77.41,101102.0
2023-01-24 15:30:00,77.42,77.43,77.03,77.1,369363.0,77.42,77.43,77.03,77.1,369363.0
2023-01-25 09:30:00,76.13,76.65,75.59,75.59,208578.0,76.13,76.65,75.59,75.59,208578.0
2023-01-25 10:00:00,75.58,76.35,75.56,76.17,160104.0,75.58,76.35,75.56,76.17,160104.0
2023-01-25 10:30:00,76.16,76.4,75.99,76.37,116976.0,76.16,76.4,75.99,76.37,116976.0
2023-01-25 11:00:00,76.37,76.57,76.24,76.42,73214.0,76.37,76.57,76.24,76.42,73214.0
2023-01-25 11:30:00,76.43,76.79,76.27,76.75,62264.0,76.43,76.79,76.27,76.75,62264.0
2023-01-25 12:00:00,76.76,76.93,76.6,76.66,84818.0,76.76,76.93,76.6,76.66,84818.0
2023-01-25 12:30:00,76.7,76.85,76.6,76.7,56212.0,76.7,76.85,76.6,76.7,56212.0
2023-01-25 13:00:00,76.7,77.08,76.65,77.04,63732.0,76.7,77.08,76.65,77.04,63732.0
2023-01-25 13:30:00,77.04,77.13,76.94,77.02,55218.0,77.04,77.13,76.94,77.02,55218.0
2023-01-25 14:00:00,77.03,77.19,76.91,77.08,107150.0,77.03,77.19,76.91,77.08,107150.0
2023-01-25 14:30:00,77.09,77.36,77.03,77.34,118638.0,77.09,77.36,77.03,77.34,118638.0
2023-01-25 15:00:00,77.33,77.66,77.32,77.65,166877.0,77.33,77.66,77.32,77.65,166877.0
2023-01-25 15:30:00,77.66,77.74,77.33,77.69,439073.0,77.66,77.74,77.33,77.69,439073.0
2023-01-26 09:30:00,78.5,78.55,77.91,78.38,149550.0,78.5,78.55,77.91,78.38,149550.0
2023-01-26 10:00:00,78.38,78.5,77.94,78.01,65029.0,78.38,78.5,77.94,78.01,65029.0
2023-01-26 10:30:00,78.01,78.12,77.51,77.65,65427.0,78.01,78.12,77.51,77.65,65427.0
2023-01-26 11:00:00,77.67,77.78,77.44,77.67,95452.0,77.67,77.78,77.44,77.67,95452.0
2023-01-26 11:30:00,77.67,77.68,77.38,77.55,70956.0,77.67,77.68,77.38,77.55,70956.0
2023-01-26 12:00:00,77.55,77.79,77.53,77.74,60366.0,77.55,77.79,77.53,77.74,60366.0
2023-01-26 12:30:00,77.73,77.85,77.35,77.35,64234.0,77.73,77.85,77.35,77.35,64234.0
2023-01-26 13:00:00,77.35,77.55,77.29,77.52,120228.0,77.35,77.55,77.29,77.52,120228.0
2023-01-26 13:30:00,77.54,77.64,77.36,77.47,112230.0,77.54,77.64,77.36,77.47,112230.0
2023-01-26 14:00:00,77.48,77.76,77.37,77.65,88394.0,77.48,77.76,77.37,77.65,88394.0
2023-01-26 14:30:00,77.66,77.78,77.56,77.75,79979.0,77.66,77.78,77.56,77.75,79979.0
2023-01-26 15:00:00,77.76,77.88,77.63,77.75,92646.0,77.76,77.88,77.63,77.75,92646.0
2023-01-26 15:30:00,77.73,78.23,77.69,78.2,465502.0,77.73,78.23,77.69,78.2,465502.0
2023-01-27 09:30:00,78.38,78.46,77.83,78.43,117311.0,78.38,78.46,77.83,78.43,117311.0
2023-01-27 10:00:00,78.37,78.63,78.19,78.38,90992.0,78.37,78.63,78.19,78.38,90992.0
2023-01-27 10:30:00,78.38,78.43,77.81,78.0,62196.0,78.38,78.43,77.81,78.0,62196.0
2023-01-27 11:00:00,77.98,78.15,77.89,78.03,46367.0,77.98,78.15,77.89,78.03,46367.0
2023-01-27 11:30:00,78.02,78.36,77.99,78.31,35899.0,78.02,78.36,77.99,78.31,35899.0
2023-01-27 12:00:00,78.32,78.53,78.15,78.48,81061.0,78.32,78.53,78.15,78.48,81061.0
2023-01-27 12:30:00,78.46,78.69,78.46,78.49,34300.0,78.46,78.69,78.46,78.49,34300.0
2023-01-27 13:00:00,78.5,78.5,78.22,78.43,36958.0,78.5,78.5,78.22,78.43,36958.0
2023-01-27 13:30:00,78.42,78.63,78.42,78.63,79198.0,78.42,78.63,78.42,78.63,79198.0
2023-01-27 14:00:00,78.63,78.71,78.22,78.24,73626.0,78.63,78.71,78.22,78.24,73626.0
2023-01-27 14:30:00,78.23,78.48,78.17,78.47,103194.0,78.23,78.48,78.17,78.47,103194.0
2023-01-27 15:00:00,78.47,78.84,78.45,78.65,127627.0,78.47,78.84,78.45,78.65,127627.0
2023-01-27 15:30:00,78.65,78.75,78.02,78.12,321580.0,78.65,78.75,78.02,78.12,321580.0
2023-01-30 09:30:00,76.48,77.56,76.44,77.38,372646.0,76.48,77.56,76.44,77.38,372646.0
2023-01-30 10:00:00,77.39,77.61,76.57,76.67,192819.0,77.39,77.61,76.57,76.67,192819.0
2023-01-30 10:30:00,76.69,76.7,76.17,76.36,131361.0,76.69,76.7,76.17,76.36,131361.0
2023-01-30 11:00:00,76.36,76.46,76.15,76.27,91339.0,76.36,76.46,76.15,76.27,91339.0
2023-01-30 11:30:00,76.28,76.39,76.11,76.36,94668.0,76.28,76.39,76.11,76.36,94668.0
2023-01-30 12:00:00,76.34,76.36,76.14,76.25,74778.0,76.34,76.36,76.14,76.25,74778.0
2023-01-30 12:30:00,76.25,76.39,76.15,76.29,69983.0,76.25,76.39,76.15,76.29,69983.0
2023-01-30 13:00:00,76.28,76.48,76.22,76.39,102810.0,76.28,76.48,76.22,76.39,102810.0
2023-01-30 13:30:00,76.39,76.51,76.34,76.43,68816.0,76.39,76.51,76.34,76.43,68816.0
2023-01-30 14:00:00,76.44,76.46,76.15,76.17,74762.0,76.44,76.46,76.15,76.17,74762.0
2023-01-30 14:30:00,76.16,76.36,76.12,76.2,103526.0,76.16,76.36,76.12,76.2,103526.0
2023-01-30 15:00:00,76.21,76.28,75.93,76.05,104073.0,76.21,76.28,75.93,76.05,104073.0
2023-01-30 15:30:00,76.05,76.24,75.89,76.08,494160.0,76.05,76.24,75.89,76.08,494160.0
2023-01-31 09:30:00,74.97,76.83,74.96,75.9,395290.0,74.97,76.83,74.96,75.9,395290.0
2023-01-31 10:00:00,75.9,76.01,75.56,75.76,452054.0,75.9,76.01,75.56,75.76,452054.0
2023-01-31 10:30:00,75.75,75.79,75.25,75.48,294678.0,75.75,75.79,75.25,75.48,294678.0
2023-01-31 11:00:00,75.5,75.76,75.45,75.66,241201.0,75.5,75.76,75.45,75.66,241201.0
2023-01-31 11:30:00,75.65,75.67,75.27,75.38,245471.0,75.65,75.67,75.27,75.38,245471.0
2023-01-31 12:00:00,75.38,75.62,75.19,75.61,201506.0,75.38,75.62,75.19,75.61,201506.0
2023-01-31 12:30:00,75.61,75.8,75.54,75.65,132886.0,75.61,75.8,75.54,75.65,132886.0
2023-01-31 13:00:00,75.65,75.88,75.61,75.87,204711.0,75.65,75.88,75.61,75.87,204711.0
2023-01-31 13:30:00,75.88,76.71,75.76,76.59,267614.0,75.88,76.71,75.76,76.59,267614.0
2023-01-31 14:00:00,76.59,76.85,76.24,76.29,313157.0,76.59,76.85,76.24,76.29,313157.0
2023-01-31 14:30:00,76.29,76.48,76.2,76.46,174227.0,76.29,76.48,76.2,76.46,174227.0
2023-01-31 15:00:00,76.45,76.51,76.0,76.03,251422.0,76.45,76.51,76.0,76.03,251422.0
2023-01-31 15:30:00,76.03,76.74,75.91,76.74,819442.0,76.03,76.74,75.91,76.74,819442.0
2023-02-01 09:30:00,79.11,80.97,78.14,79.6,1411415.0,79.11,80.97,78.14,79.6,1411415.0
2023-02-01 10:00:00,79.55,79.96,78.74,79.19,367875.0,79.55,79.96,78.74,79.19,367875.0
2023-02-01 10:30:00,79.19,79.88,79.07,79.19,237294.0,79.19,79.88,79.07,79.19,237294.0
2023-02-01 11:00:00,79.19,79.19,78.17,78.62,282559.0,79.19,79.19,78.17,78.62,282559.0
2023-02-01 11:30:00,78.62,79.63,78.32,78.5,236165.0,78.62,79.63,78.32,78.5,236165.0
2023-02-01 12:00:00,78.51,78.56,77.75,78.21,276182.0,78.51,78.56,77.75,78.21,276182.0
2023-02-01 12:30:00,78.22,78.55,77.98,78.43,213791.0,78.22,78.55,77.98,78.43,213791.0
2023-02-01 13:00:00,78.44,78.52,78.12,78.2,128751.0,78.44,78.52,78.12,78.2,128751.0
2023-02-01 13:30:00,78.19,78.64,78.18,78.51,103894.0,78.19,78.64,78.18,78.51,103894.0
2023-02-01 14:00:00,78.51,79.35,78.17,79.15,220760.0,78.51,79.35,78.17,79.15,220760.0
2023-02-01 14:30:00,79.16,80.38,78.61,80.12,452462.0,79.16,80.38,78.61,80.12,452462.0
2023-02-01 15:00:00,80.11,80.96,80.06,80.95,396466.0,80.11,80.96,80.06,80.95,396466.0
2023-02-01 15:30:00,80.95,81.54,80.77,81.5,922155.0,80.95,81.54,80.77,81.5,922155.0
2023-02-02 09:30:00,82.06,83.63,81.75,82.23,482637.0,82.06,83.63,81.75,82.23,482637.0
2023-02-02 10:00:00,82.25,82.81,81.87,82.47,267769.0,82.25,82.81,81.87,82.47,267769.0
2023-02-02 10:30:00,82.47,83.26,82.44,83.02,196783.0,82.47,83.26,82.44,83.02,196783.0
2023-02-02 11:00:00,83.01,83.27,82.83,83.01,201326.0,83.01,83.27,82.83,83.01,201326.0
2023-02-02 11:30:00,82.99,83.05,82.63,82.98,173700.0,82.99,83.05,82.63,82.98,173700.0
2023-02-02 12:00:00,82.98,83.74,82.97,83.68,158437.0,82.98,83.74,82.97,83.68,158437.0
2023-02-02 12:30:00,83.67,83.78,83.17,83.46,133389.0,83.67,83.78,83.17,83.46,133389.0
2023-02-02 13:00:00,83.47,83.75,83.43,83.62,119738.0,83.47,83.75,83.43,83.62,119738.0
2023-02-02 13:30:00,83.63,84.22,83.62,84.22,129574.0,83.63,84.22,83.62,84.22,129574.0
2023-02-02 14:00:00,84.2,84.38,83.81,84.0,252228.0,84.2,84.38,83.81,84.0,252228.0
2023-02-02 14:30:00,83.98,84.16,83.66,83.84,237840.0,83.98,84.16,83.66,83.84,237840.0
2023-02-02 15:00:00,83.87,84.26,83.71,84.24,247356.0,83.87,84.26,83.71,84.24,247356.0
2023-02-02 15:30:00,84.25,84.85,84.25,84.51,939534.0,84.25,84.85,84.25,84.51,939534.0
2023-02-03 09:30:00,83.52,84.14,82.58,82.81,510354.0,83.52,84.14,82.58,82.81,510354.0
2023-02-03 10:00:00,82.65,83.04,82.07,82.83,325119.0,82.65,83.04,82.07,82.83,325119.0
2023-02-03 10:30:00,82.81,83.1,82.58,82.79,228992.0,82.81,83.1,82.58,82.79,228992.0
2023-02-03 11:00:00,82.78,83.04,82.66,82.99,258672.0,82.78,83.04,82.66,82.99,258672.0
2023-02-03 11:30:00,83.01,83.08,82.42,82.46,270308.0,83.01,83.08,82.42,82.46,270308.0
2023-02-03 12:00:00,82.45,82.87,82.44,82.8,119655.0,82.45,82.87,82.44,82.8,119655.0
2023-02-03 12:30:00,82.79,82.97,82.51,82.52,168334.0,82.79,82.97,82.51,82.52,168334.0
2023-02-03 13:00:00,82.53,82.56,81.86,81.88,128533.0,82.53,82.56,81.86,81.88,128533.0
2023-02-03 13:30:00,81.87,82.34,81.75,82.09,158284.0,81.87,82.34,81.75,82.09,158284.0
2023-02-03 14:00:00,82.09,82.11,81.76,81.88,171681.0,82.09,82.11,81.76,81.88,171681.0
2023-02-03 14:30:00,81.86,81.97,81.61,81.68,152781.0,81.86,81.97,81.61,81.68,152781.0
2023-02-03 15:00:00,81.68,82.05,81.39,81.87,224797.0,81.68,82.05,81.39,81.87,224797.0
2023-02-03 15:30:00,81.87,82.14,81.77,82.12,650642.0,81.87,82.14,81.77,82.12,650642.0
2023-02-06 09:30:00,80.75,81.07,79.7,79.85,224926.0,80.75,81.07,79.7,79.85,224926.0
2023-02-06 10:00:00,79.81,80.04,79.08,79.55,267072.0,79.81,80.04,79.08,79.55,267072.0
2023-02-06 10:30:00,79.54,79.69,79.23,79.47,154040.0,79.54,79.69,79.23,79.47,154040.0
2023-02-06 11:00:00,79.47,79.78,79.34,79.77,109876.0,79.47,79.78,79.34,79.77,109876.0
2023-02-06 11:30:00,79.78,79.87,79.23,79.23,90082.0,79.78,79.87,79.23,79.23,90082.0
2023-02-06 12:00:00,79.23,79.25,78.83,78.87,67669.0,79.23,79.25,78.83,78.87,67669.0
2023-02-06 12:30:00,78.88,79.03,78.72,78.84,63251.0,78.88,79.03,78.72,78.84,63251.0
2023-02-06 13:00:00,78.85,79.1,78.8,78.94,162669.0,78.85,79.1,78.8,78.94,162669.0
2023-02-06 13:30:00,78.93,79.15,78.73,79.09,148450.0,78.93,79.15,78.73,79.09,148450.0
2023-02-06 14:00:00,79.08,79.55,79.08,79.21,119627.0,79.08,79.55,79.08,79.21,119627.0
2023-02-06 14:30:00,79.21,79.24,78.88,79.04,245181.0,79.21,79.24,78.88,79.04,245181.0
2023-02-06 15:00:00,79.04,79.06,78.71,78.78,270624.0,79.04,79.06,78.71,78.78,270624.0
2023-02-06 15:30:00,78.77,79.13,78.69,79.08,792596.0,78.77,79.13,78.69,79.08,792596.0
2023-02-07 09:30:00,79.12,79.55,78.94,79.27,204197.0,79.12,79.55,78.94,79.27,204197.0
2023-02-07 10:00:00,79.27,79.43,79.05,79.05,120324.0,79.27,79.43,79.05,79.05,120324.0
2023-02-07 10:30:00,79.04,79.21,78.74,79.21,227913.0,79.04,79.21,78.74,79.21,227913.0
2023-02-07 11:00:00,79.22,79.62,79.22,79.37,123227.0,79.22,79.62,79.22,79.37,123227.0
2023-02-07 11:30:00,79.39,79.51,79.22,79.33,106574.0,79.39,79.51,79.22,79.33,106574.0
2023-02-07 12:00:00,79.31,79.52,79.29,79.31,78511.0,79.31,79.52,79.29,79.31,78511.0
2023-02-07 12:30:00,79.31,79.96,79.11,79.9,164162.0,79.31,79.96,79.11,79.9,164162.0
2023-02-07 13:00:00,79.91,80.06,78.9,78.93,174049.0,79.91,80.06,78.9,78.93,174049.0
2023-02-07 13:30:00,78.92,79.06,78.66,79.0,190577.0,78.92,79.06,78.66,79.0,190577.0
2023-02-07 14:00:00,78.99,79.47,78.99,79.38,147084.0,78.99,79.47,78.99,79.38,147084.0
2023-02-07 14:30:00,79.38,79.77,79.38,79.77,225014.0,79.38,79.77,79.38,79.77,225014.0
2023-02-07 15:00:00,79.77,79.99,79.47,79.9,141160.0,79.77,79.99,79.47,79.9,141160.0
2023-02-07 15:30:00,79.91,80.23,79.81,80.04,652768.0,79.91,80.23,79.81,80.04,652768.0
2023-02-08 09:30:00,79.86,79.92,79.42,79.92,133470.0,79.86,79.92,79.42,79.92,133470.0
2023-02-08 10:00:00,79.91,80.05,79.5,79.5,301486.0,79.91,80.05,79.5,79.5,301486.0
2023-02-08 10:30:00,79.48,79.62,79.3,79.45,232894.0,79.48,79.62,79.3,79.45,232894.0
2023-02-08 11:00:00,79.46,79.46,78.84,78.85,97067.0,79.46,79.46,78.84,78.85,97067.0
2023-02-08 11:30:00,78.84,78.93,78.64,78.82,96024.0,78.84,78.93,78.64,78.82,96024.0
2023-02-08 12:00:00,78.81,78.83,78.45,78.75,67560.0,78.81,78.83,78.45,78.75,67560.0
2023-02-08 12:30:00,78.75,78.89,78.65,78.75,119010.0,78.75,78.89,78.65,78.75,119010.0
2023-02-08 13:00:00,78.76,78.95,78.67,78.7,103852.0,78.76,78.95,78.67,78.7,103852.0
2023-02-08 13:30:00,78.69,78.69,78.19,78.25,128701.0,78.69,78.69,78.19,78.25,128701.0
2023-02-08 14:00:00,78.25,78.57,78.14,78.4,197602.0,78.25,78.57,78.14,78.4,197602.0
2023-02-08 14:30:00,78.4,78.69,78.39,78.67,98720.0,78.4,78.69,78.39,78.67,98720.0
2023-02-08 15:00:00,78.68,78.68,78.05,78.12,107784.0,78.68,78.68,78.05,78.12,107784.0
2023-02-08 15:30:00,78.12,78.31,77.99,78.11,470887.0,78.12,78.31,77.99,78.11,470887.0
2023-02-09 09:30:00,78.01,78.62,77.89,78.52,193973.0,78.01,78.62,77.89,78.52,193973.0
2023-02-09 10:00:00,78.59,78.95,78.32,78.38,142078.0,78.59,78.95,78.32,78.38,142078.0
2023-02-09 10:30:00,78.36,78.53,78.22,78.39,156679.0,78.36,78.53,78.22,78.39,156679.0
2023-02-09 11:00:00,78.4,78.47,78.1,78.43,155966.0,78.4,78.47,78.1,78.43,155966.0
2023-02-09 11:30:00,78.42,78.54,78.28,78.52,88587.0,78.42,78.54,78.28,78.52,88587.0
2023-02-09 12:00:00,78.54,78.59,78.39,78.45,97148.0,78.54,78.59,78.39,78.45,97148.0
2023-02-09 12:30:00,78.45,78.46,77.88,78.06,79782.0,78.45,78.46,77.88,78.06,79782.0
2023-02-09 13:00:00,78.04,78.09,77.92,77.94,85798.0,78.04,78.09,77.92,77.94,85798.0
2023-02-09 13:30:00,77.94,77.99,77.6,77.77,69143.0,77.94,77.99,77.6,77.77,69143.0
2023-02-09 14:00:00,77.81,77.84,77.47,77.57,81053.0,77.81,77.84,77.47,77.57,81053.0
2023-02-09 14:30:00,77.58,77.96,77.58,77.91,102132.0,77.58,77.96,77.58,77.91,102132.0
2023-02-09 15:00:00,77.9,77.91,77.35,77.35,149932.0,77.9,77.91,77.35,77.35,149932.0
2023-02-09 15:30:00,77.35,77.66,77.16,77.31,578436.0,77.35,77.66,77.16,77.31,578436.0
2023-02-10 09:30:00,76.97,77.79,76.8,77.58,140688.0,76.97,77.79,76.8,77.58,140688.0
2023-02-10 10:00:00,77.56,78.03,77.32,77.84,123746.0,77.56,78.03,77.32,77.84,123746.0
2023-02-10 10:30:00,77.84,77.99,77.23,77.4,145912.0,77.84,77.99,77.23,77.4,145912.0
2023-02-10 11:00:00,77.38,77.4,77.16,77.26,82252.0,77.38,77.4,77.16,77.26,82252.0
2023-02-10 11:30:00,77.26,77.39,76.99,77.06,129294.0,77.26,77.39,76.99,77.06,129294.0
2023-02-10 12:00:00,77.06,77.11,76.93,77.02,112102.0,77.06,77.11,76.93,77.02,112102.0
2023-02-10 12:30:00,77.02,77.33,77.0,77.09,97866.0,77.02,77.33,77.0,77.09,97866.0
2023-02-10 13:00:00,77.09,77.28,77.01,77.17,96603.0,77.09,77.28,77.01,77.17,96603.0
2023-02-10 13:30:00,77.17,77.18,76.87,76.92,54543.0,77.17,77.18,76.87,76.92,54543.0
2023-02-10 14:00:00,76.93,77.04,76.82,76.98,56949.0,76.93,77.04,76.82,76.98,56949.0
2023-02-10 14:30:00,76.99,77.12,76.91,77.07,92373.0,76.99,77.12,76.91,77.07,92373.0
2023-02-10 15:00:00,77.08,77.19,76.87,76.97,128265.0,77.08,77.19,76.87,76.97,128265.0
2023-02-10 15:30:00,76.98,77.28,76.95,77.21,317458.0,76.98,77.28,76.95,77.21,317458.0
2023-02-13 09:30:00,77.55,77.93,77.36,77.78,81268.0,77.55,77.93,77.36,77.78,81268.0
2023-02-13 10:00:00,77.8,77.8,77.33,77.44,64870.0,77.8,77.8,77.33,77.44,64870.0
2023-02-13 10:30:00,77.45,77.58,77.33,77.46,64204.0,77.45,77.58,77.33,77.46,64204.0
2023-02-13 11:00:00,77.48,77.49,77.18,77.23,54918.0,77.48,77.49,77.18,77.23,54918.0
2023-02-13 11:30:00,77.24,77.3,77.1,77.28,67111.0,77.24,77.3,77.1,77.28,67111.0
2023-02-13 12:00:00,77.29,77.35,77.2,77.25,65428.0,77.29,77.35,77.2,77.25,65428.0
2023-02-13 12:30:00,77.23,77.29,77.16,77.22,46074.0,77.23,77.29,77.16,77.22,46074.0
2023-02-13 13:00:00,77.21,77.21,77.05,77.12,43286.0,77.21,77.21,77.05,77.12,43286.0
2023-02-13 13:30:00,77.14,77.3,77.07,77.27,57593.0,77.14,77.3,77.07,77.27,57593.0
2023-02-13 14:00:00,77.28,77.34,77.05,77.06,62072.0,77.28,77.34,77.05,77.06,62072.0
2023-02-13 14:30:00,77.06,77.12,76.96,77.06,90822.0,77.06,77.12,76.96,77.06,90822.0
2023-02-13 15:00:00,77.05,77.17,76.88,77.17,84537.0,77.05,77.17,76.88,77.17,84537.0
2023-02-13 15:30:00,77.18,77.64,77.18,77.63,386204.0,77.18,77.64,77.18,77.63,386204.0
2023-02-14 09:30:00,77.63,77.99,77.21,77.9,123619.0,77.63,77.99,77.21,77.9,123619.0
2023-02-14 10:00:00,77.92,78.14,77.53,77.53,259512.0,77.92,78.14,77.53,77.53,259512.0
2023-02-14 10:30:00,77.54,77.62,76.74,76.93,64349.0,77.54,77.62,76.74,76.93,64349.0
2023-02-14 11:00:00,76.92,77.26,76.67,76.67,179025.0,76.92,77.26,76.67,76.67,179025.0
2023-02-14 11:30:00,76.66,76.66,76.28,76.62,78261.0,76.66,76.66,76.28,76.62,78261.0
2023-02-14 12:00:00,76.58,76.86,76.58,76.7,80668.0,76.58,76.86,76.58,76.7,80668.0
2023-02-14 12:30:00,76.68,76.95,76.67,76.89,59697.0,76.68,76.95,76.67,76.89,59697.0
2023-02-14 13:00:00,76.87,77.16,76.83,76.98,105491.0,76.87,77.16,76.83,76.98,105491.0
2023-02-14 13:30:00,76.98,77.11,76.76,76.81,87670.0,76.98,77.11,76.76,76.81,87670.0
2023-02-14 14:00:00,76.79,76.98,76.61,76.88,171562.0,76.79,76.98,76.61,76.88,171562.0
2023-02-14 14:30:00,76.89,77.2,76.88,76.99,80085.0,76.89,77.2,76.88,76.99,80085.0
2023-02-14 15:00:00,77.0,77.02,76.74,76.78,184803.0,77.0,77.02,76.74,76.78,184803.0
2023-02-14 15:30:00,76.77,76.82,76.48,76.56,559818.0,76.77,76.82,76.48,76.56,559818.0
2023-02-15 09:30:00,76.01,76.88,76.01,76.83,133151.0,76.01,76.88,76.01,76.83,133151.0
2023-02-15 10:00:00,76.84,77.02,76.6,76.95,87341.0,76.84,77.02,76.6,76.95,87341.0
2023-02-15 10:30:00,76.96,77.09,76.79,76.9,65624.0,76.96,77.09,76.79,76.9,65624.0
2023-02-15 11:00:00,76.89,77.2,76.87,77.19,64863.0,76.89,77.2,76.87,77.19,64863.0
2023-02-15 11:30:00,77.19,77.2,77.01,77.08,52020.0,77.19,77.2,77.01,77.08,52020.0
2023-02-15 12:00:00,77.09,77.12,76.91,76.91,41982.0,77.09,77.12,76.91,76.91,41982.0
2023-02-15 12:30:00,76.92,77.23,76.87,77.22,44529.0,76.92,77.23,76.87,77.22,44529.0
2023-02-15 13:00:00,77.23,77.46,77.23,77.42,54595.0,77.23,77.46,77.23,77.42,54595.0
2023-02-15 13:30:00,77.43,77.54,77.32,77.54,49288.0,77.43,77.54,77.32,77.54,49288.0
2023-02-15 14:00:00,77.54,77.71,77.51,77.7,86304.0,77.54,77.71,77.51,77.7,86304.0
2023-02-15 14:30:00,77.71,77.89,77.69,77.7,76312.0,77.71,77.89,77.69,77.7,76312.0
2023-02-15 15:00:00,77.71,77.79,77.62,77.77,100606.0,77.71,77.79,77.62,77.77,100606.0
2023-02-15 15:30:00,77.76,77.95,77.59,77.94,296645.0,77.76,77.95,77.59,77.94,296645.0
2023-02-16 09:30:00,76.59,77.13,76.42,76.64,163139.0,76.59,77.13,76.42,76.64,163139.0
2023-02-16 10:00:00,76.63,77.4,76.53,77.27,170852.0,76.63,77.4,76.53,77.27,170852.0
2023-02-16 10:30:00,77.27,77.57,77.23,77.35,79846.0,77.27,77.57,77.23,77.35,79846.0
2023-02-16 11:00:00,77.37,77.97,77.36,77.95,95686.0,77.37,77.97,77.36,77.95,95686.0
2023-02-16 11:30:00,77.98,78.26,77.92,78.03,185220.0,77.98,78.26,77.92,78.03,185220.0
2023-02-16 12:00:00,78.03,78.17,77.93,78.12,67509.0,78.03,78.17,77.93,78.12,67509.0
2023-02-16 12:30:00,78.12,78.32,78.1,78.16,106674.0,78.12,78.32,78.1,78.16,106674.0
2023-02-16 13:00:00,78.17,78.29,77.91,77.91,65371.0,78.17,78.29,77.91,77.91,65371.0
2023-02-16 13:30:00,77.92,78.07,77.9,78.01,60755.0,77.92,78.07,77.9,78.01,60755.0
2023-02-16 14:00:00,78.02,78.27,78.01,78.24,73489.0,78.02,78.27,78.01,78.24,73489.0
2023-02-16 14:30:00,78.23,78.27,78.11,78.12,78138.0,78.23,78.27,78.11,78.12,78138.0
2023-02-16 15:00:00,78.12,78.16,77.7,77.7,91871.0,78.12,78.16,77.7,77.7,91871.0
2023-02-16 15:30:00,77.72,77.79,77.28,77.28,355894.0,77.72,77.79,77.28,77.28,355894.0
2023-02-17 09:30:00,76.41,77.43,76.17,76.81,384589.0,76.41,77.43,76.17,76.81,384589.0
2023-02-17 10:00:00,76.84,77.7,76.8,77.39,215472.0,76.84,77.7,76.8,77.39,215472.0
2023-02-17 10:30:00,77.37,77.47,76.85,76.99,236356.0,77.37,77.47,76.85,76.99,236356.0
2023-02-17 11:00:00,76.98,77.14,76.95,77.06,159613.0,76.98,77.14,76.95,77.06,159613.0
2023-02-17 11:30:00,77.05,77.31,76.98,77.06,88543.0,77.05,77.31,76.98,77.06,88543.0
2023-02-17 12:00:00,77.07,77.39,77.07,77.27,95683.0,77.07,77.39,77.07,77.27,95683.0
2023-02-17 12:30:00,77.27,77.27,77.05,77.12,80907.0,77.27,77.27,77.05,77.12,80907.0
2023-02-17 13:00:00,77.13,77.38,77.1,77.31,85233.0,77.13,77.38,77.1,77.31,85233.0
2023-02-17 13:30:00,77.3,77.65,77.29,77.63,130190.0,77.3,77.65,77.29,77.63,130190.0
2023-02-17 14:00:00,77.64,77.99,77.64,77.92,164970.0,77.64,77.99,77.64,77.92,164970.0
2023-02-17 14:30:00,77.93,78.19,77.91,78.17,152389.0,77.93,78.19,77.91,78.17,152389.0
2023-02-17 15:00:00,78.18,78.34,78.1,78.15,162615.0,78.18,78.34,78.1,78.15,162615.0
2023-02-17 15:30:00,78.13,78.57,78.1,78.52,655192.0,78.13,78.57,78.1,78.52,655192.0
2023-02-21 09:30:00,77.79,77.85,76.62,76.96,288328.0,77.79,77.85,76.62,76.96,288328.0
2023-02-21 10:00:00,76.94,77.01,76.53,76.54,124526.0,76.94,77.01,76.53,76.54,124526.0
2023-02-21 10:30:00,76.52,76.59,75.68,75.86,291607.0,76.52,76.59,75.68,75.86,291607.0
2023-02-21 11:00:00,75.87,76.03,75.78,75.92,117933.0,75.87,76.03,75.78,75.92,117933.0
2023-02-21 11:30:00,75.9,76.06,75.67,75.95,191350.0,75.9,76.06,75.67,75.95,191350.0
2023-02-21 12:00:00,75.95,76.02,75.56,75.81,133675.0,75.95,76.02,75.56,75.81,133675.0
2023-02-21 12:30:00,75.8,75.96,75.77,75.88,78921.0,75.8,75.96,75.77,75.88,78921.0
2023-02-21 13:00:00,75.89,75.91,75.63,75.83,103718.0,75.89,75.91,75.63,75.83,103718.0
2023-02-21 13:30:00,75.83,75.85,75.54,75.59,100168.0,75.83,75.85,75.54,75.59,100168.0
2023-02-21 14:00:00,75.59,75.59,75.33,75.5,94326.0,75.59,75.59,75.33,75.5,94326.0
2023-02-21 14:30:00,75.49,75.65,75.43,75.51,146311.0,75.49,75.65,75.43,75.51,146311.0
2023-02-21 15:00:00,75.51,75.69,75.35,75.69,251946.0,75.51,75.69,75.35,75.69,251946.0
2023-02-21 15:30:00,75.68,75.86,75.47,75.54,590935.0,75.68,75.86,75.47,75.54,590935.0
2023-02-22 09:30:00,75.58,75.98,75.58,75.8,160096.0,75.58,75.98,75.58,75.8,160096.0
2023-02-22 10:00:00,75.77,76.05,75.43,76.0,169312.0,75.77,76.05,75.43,76.0,169312.0
2023-02-22 10:30:00,75.99,76.02,75.58,75.99,164367.0,75.99,76.02,75.58,75.99,164367.0
2023-02-22 11:00:00,76.0,76.24,75.95,76.24,155697.0,76.0,76.24,75.95,76.24,155697.0
2023-02-22 11:30:00,76.25,76.41,75.89,76.09,247011.0,76.25,76.41,75.89,76.09,247011.0
2023-02-22 12:00:00,76.08,76.37,76.04,76.25,95174.0,76.08,76.37,76.04,76.25,95174.0
2023-02-22 12:30:00,76.26,76.31,75.93,76.03,100851.0,76.26,76.31,75.93,76.03,100851.0
2023-02-22 13:00:00,76.04,76.36,75.99,76.33,90253.0,76.04,76.36,75.99,76.33,90253.0
2023-02-22 13:30:00,76.34,76.56,76.26,76.34,150162.0,76.34,76.56,76.26,76.34,150162.0
2023-02-22 14:00:00,76.36,76.48,75.91,75.95,166185.0,76.36,76.48,75.91,75.95,166185.0
2023-02-22 14:30:00,75.94,75.98,75.58,75.65,115454.0,75.94,75.98,75.58,75.65,115454.0
2023-02-22 15:00:00,75.63,75.87,75.57,75.76,133260.0,75.63,75.87,75.57,75.76,133260.0
2023-02-22 15:30:00,75.75,75.77,75.35,75.44,586750.0,75.75,75.77,75.35,75.44,586750.0
2023-02-23 09:30:00,76.04,76.34,75.74,76.29,145470.0,76.04,76.34,75.74,76.29,145470.0
2023-02-23 10:00:00,76.32,76.61,76.29,76.55,89663.0,76.32,76.61,76.29,76.55,89663.0
2023-02-23 10:30:00,76.53,76.71,76.03,76.09,85031.0,76.53,76.71,76.03,76.09,85031.0
2023-02-23 11:00:00,76.09,76.36,76.03,76.11,122512.0,76.09,76.36,76.03,76.11,122512.0
2023-02-23 11:30:00,76.08,76.19,75.72,75.74,133254.0,76.08,76.19,75.72,75.74,133254.0
2023-02-23 12:00:00,75.74,75.78,75.57,75.76,88313.0,75.74,75.78,75.57,75.76,88313.0
2023-02-23 12:30:00,75.76,76.07,75.74,76.03,83419.0,75.76,76.07,75.74,76.03,83419.0
2023-02-23 13:00:00,76.01,76.08,75.83,75.9,73341.0,76.01,76.08,75.83,75.9,73341.0
2023-02-23 13:30:00,75.9,76.19,75.82,76.17,90367.0,75.9,76.19,75.82,76.17,90367.0
2023-02-23 14:00:00,76.17,76.88,76.17,76.8,188540.0,76.17,76.88,76.17,76.8,188540.0
2023-02-23 14:30:00,76.81,77.12,76.81,77.05,206282.0,76.81,77.12,76.81,77.05,206282.0
2023-02-23 15:00:00,77.06,77.35,77.06,77.28,248403.0,77.06,77.35,77.06,77.28,248403.0
2023-02-23 15:30:00,77.29,77.67,77.2,77.58,585406.0,77.29,77.67,77.2,77.58,585406.0
2023-02-24 09:30:00,76.96,77.29,76.45,76.79,458651.0,76.96,77.29,76.45,76.79,458651.0
2023-02-24 10:00:00,76.8,76.93,75.94,76.37,214909.0,76.8,76.93,75.94,76.37,214909.0
2023-02-24 10:30:00,76.38,76.72,76.23,76.6,117794.0,76.38,76.72,76.23,76.6,117794.0
2023-02-24 11:00:00,76.58,76.9,76.52,76.85,81828.0,76.58,76.9,76.52,76.85,81828.0
2023-02-24 11:30:00,76.85,77.03,76.65,76.67,127989.0,76.85,77.03,76.65,76.67,127989.0
2023-02-24 12:00:00,76.68,76.69,76.52,76.62,114878.0,76.68,76.69,76.52,76.62,114878.0
2023-02-24 12:30:00,76.62,76.65,76.12,76.16,201782.0,76.62,76.65,76.12,76.16,201782.0
2023-02-24 13:00:00,76.16,76.16,75.87,76.03,69413.0,76.16,76.16,75.87,76.03,69413.0
2023-02-24 13:30:00,76.03,76.29,75.96,76.26,49030.0,76.03,76.29,75.96,76.26,49030.0
2023-02-24 14:00:00,76.26,76.44,76.17,76.21,106750.0,76.26,76.44,76.17,76.21,106750.0
2023-02-24 14:30:00,76.21,76.45,75.88,76.4,86017.0,76.21,76.45,75.88,76.4,86017.0
2023-02-24 15:00:00,76.4,76.47,76.17,76.18,98921.0,76.4,76.47,76.17,76.18,98921.0
2023-02-24 15:30:00,76.17,76.31,75.88,76.23,346092.0,76.17,76.31,75.88,76.23,346092.0
2023-02-27 09:30:00,76.99,78.22,76.81,78.14,154425.0,76.99,78.22,76.81,78.14,154425.0
2023-02-27 10:00:00,78.15,78.36,78.02,78.03,229686.0,78.15,78.36,78.02,78.03,229686.0
2023-02-27 10:30:00,78.02,78.24,77.67,77.86,111441.0,78.02,78.24,77.67,77.86,111441.0
2023-02-27 11:00:00,77.88,78.02,77.82,77.91,105608.0,77.88,78.02,77.82,77.91,105608.0
2023-02-27 11:30:00,77.92,77.95,77.62,77.66,59178.0,77.92,77.95,77.62,77.66,59178.0
2023-02-27 12:00:00,77.67,77.74,77.53,77.7,71184.0,77.67,77.74,77.53,77.7,71184.0
2023-02-27 12:30:00,77.7,77.8,77.68,77.77,58419.0,77.7,77.8,77.68,77.77,58419.0
2023-02-27 13:00:00,77.76,77.95,77.65,77.77,86275.0,77.76,77.95,77.65,77.77,86275.0
2023-02-27 13:30:00,77.77,77.79,77.42,77.69,97531.0,77.77,77.79,77.42,77.69,97531.0
2023-02-27 14:00:00,77.7,77.79,77.48,77.56,59463.0,77.7,77.79,77.48,77.56,59463.0
2023-02-27 14:30:00,77.56,77.64,77.28,77.37,99573.0,77.56,77.64,77.28,77.37,99573.0
2023-02-27 15:00:00,77.36,77.46,77.23,77.3,136135.0,77.36,77.46,77.23,77.3,136135.0
2023-02-27 15:30:00,77.31,77.4,77.09,77.31,593838.0,77.31,77.4,77.09,77.31,593838.0
2023-02-28 09:30:00,77.11,79.71,77.11,79.4,706678.0,77.11,79.71,77.11,79.4,706678.0
2023-02-28 10:00:00,79.42,80.2,79.3,79.76,528631.0,79.42,80.2,79.3,79.76,528631.0
2023-02-28 10:30:00,79.72,80.45,79.69,80.4,254000.0,79.72,80.45,79.69,80.4,254000.0
2023-02-28 11:00:00,80.38,80.87,80.22,80.34,256477.0,80.38,80.87,80.22,80.34,256477.0
2023-02-28 11:30:00,80.34,80.42,80.16,80.28,216323.0,80.34,80.42,80.16,80.28,216323.0
2023-02-28 12:00:00,80.28,80.46,80.25,80.39,114174.0,80.28,80.46,80.25,80.39,114174.0
2023-02-28 12:30:00,80.4,80.8,80.39,80.71,151690.0,80.4,80.8,80.39,80.71,151690.0
2023-02-28 13:00:00,80.71,80.77,80.43,80.6,126429.0,80.71,80.77,80.43,80.6,126429.0
2023-02-28 13:30:00,80.62,80.99,80.56,80.86,111579.0,80.62,80.99,80.56,80.86,111579.0
2023-02-28 14:00:00,80.85,80.91,80.69,80.88,139271.0,80.85,80.91,80.69,80.88,139271.0
2023-02-28 14:30:00,80.88,80.91,80.59,80.76,108893.0,80.88,80.91,80.59,80.76,108893.0
2023-02-28 15:00:00,80.77,80.81,80.45,80.5,179567.0,80.77,80.81,80.45,80.5,179567.0
2023-02-28 15:30:00,80.51,80.65,80.35,80.44,585482.0,80.51,80.65,80.35,80.44,585482.0
2023-03-01 09:30:00,80.08,80.35,78.76,79.17,305866.0,80.08,80.35,78.76,79.17,305866.0
2023-03-01 10:00:00,79.19,79.53,78.69,79.16,237038.0,79.19,79.53,78.69,79.16,237038.0
2023-03-01 10:30:00,79.17,79.27,78.84,79.21,123155.0,79.17,79.27,78.84,79.21,123155.0
2023-03-01 11:00:00,79.21,79.54,79.06,79.45,243644.0,79.21,79.54,79.06,79.45,243644.0
2023-03-01 11:30:00,79.45,79.79,79.36,79.76,146508.0,79.45,79.79,79.36,79.76,146508.0
2023-03-01 12:00:00,79.76,80.07,79.72,79.85,134851.0,79.76,80.07,79.72,79.85,134851.0
2023-03-01 12:30:00,79.85,80.04,79.56,79.61,113969.0,79.85,80.04,79.56,79.61,113969.0
2023-03-01 13:00:00,79.62,79.78,79.53,79.69,97395.0,79.62,79.78,79.53,79.69,97395.0
2023-03-01 13:30:00,79.67,79.97,79.6,79.93,123253.0,79.67,79.97,79.6,79.93,123253.0
2023-03-01 14:00:00,79.92,79.92,79.52,79.55,91510.0,79.92,79.92,79.52,79.55,91510.0
2023-03-01 14:30:00,79.53,79.57,79.38,79.42,148222.0,79.53,79.57,79.38,79.42,148222.0
2023-03-01 15:00:00,79.42,79.76,79.41,79.54,152281.0,79.42,79.76,79.41,79.54,152281.0
2023-03-01 15:30:00,79.54,79.97,79.53,79.87,559300.0,79.54,79.97,79.53,79.87,559300.0
2023-03-02 09:30:00,79.1,80.1,79.0,79.79,223351.0,79.1,80.1,79.0,79.79,223351.0
2023-03-02 10:00:00,79.83,80.86,79.79,80.01,353086.0,79.83,80.86,79.79,80.01,353086.0
2023-03-02 10:30:00,80.02,80.06,79.71,79.73,135093.0,80.02,80.06,79.71,79.73,135093.0
2023-03-02 11:00:00,79.73,79.79,79.46,79.59,84592.0,79.73,79.79,79.46,79.59,84592.0
2023-03-02 11:30:00,79.57,79.69,79.48,79.52,87728.0,79.57,79.69,79.48,79.52,87728.0
2023-03-02 12:00:00,79.52,79.61,79.38,79.52,90964.0,79.52,79.61,79.38,79.52,90964.0
2023-03-02 12:30:00,79.52,79.64,79.33,79.37,122221.0,79.52,79.64,79.33,79.37,122221.0
2023-03-02 13:00:00,79.36,79.52,79.29,79.43,92421.0,79.36,79.52,79.29,79.43,92421.0
2023-03-02 13:30:00,79.44,79.85,79.37,79.83,84244.0,79.44,79.85,79.37,79.83,84244.0
2023-03-02 14:00:00,79.84,80.02,79.73,79.88,89642.0,79.84,80.02,79.73,79.88,89642.0
2023-03-02 14:30:00,79.88,79.97,79.75,79.94,99939.0,79.88,79.97,79.75,79.94,99939.0
2023-03-02 15:00:00,79.93,80.04,79.79,80.01,134398.0,79.93,80.04,79.79,80.01,134398.0
2023-03-02 15:30:00,80.01,80.5,80.01,80.24,616077.0,80.01,80.5,80.01,80.24,616077.0
2023-03-03 09:30:00,81.17,81.41,80.76,81.2,170788.0,81.17,81.41,80.76,81.2,170788.0
2023-03-03 10:00:00,81.23,81.35,80.9,81.34,158414.0,81.23,81.35,80.9,81.34,158414.0
2023-03-03 10:30:00,81.34,81.47,81.18,81.33,97567.0,81.34,81.47,81.18,81.33,97567.0
2023-03-03 11:00:00,81.33,81.41,81.18,81.36,73796.0,81.33,81.41,81.18,81.36,73796.0
2023-03-03 11:30:00,81.37,81.51,81.33,81.4,92551.0,81.37,81.51,81.33,81.4,92551.0
2023-03-03 12:00:00,81.4,81.88,81.37,81.85,91772.0,81.4,81.88,81.37,81.85,91772.0
2023-03-03 12:30:00,81.85,81.94,81.62,81.81,83503.0,81.85,81.94,81.62,81.81,83503.0
2023-03-03 13:00:00,81.82,81.88,81.71,81.73,53992.0,81.82,81.88,81.71,81.73,53992.0
2023-03-03 13:30:00,81.75,81.85,81.59,81.62,47514.0,81.75,81.85,81.59,81.62,47514.0
2023-03-03 14:00:00,81.62,81.97,81.55,81.86,70761.0,81.62,81.97,81.55,81.86,70761.0
2023-03-03 14:30:00,81.86,81.87,81.75,81.8,75883.0,81.86,81.87,81.75,81.8,75883.0
2023-03-03 15:00:00,81.8,82.04,81.76,81.94,107358.0,81.8,82.04,81.76,81.94,107358.0
2023-03-03 15:30:00,81.95,82.16,81.81,81.9,413098.0,81.95,82.16,81.81,81.9,413098.0
2023-03-06 09:30:00,81.27,81.34,79.81,80.62,485007.0,81.27,81.34,79.81,80.62,485007.0
2023-03-06 10:00:00,80.62,80.77,80.38,80.49,190611.0,80.62,80.77,80.38,80.49,190611.0
2023-03-06 10:30:00,80.48,80.54,79.93,80.1,252652.0,80.48,80.54,79.93,80.1,252652.0
2023-03-06 11:00:00,80.1,80.27,79.67,79.84,150705.0,80.1,80.27,79.67,79.84,150705.0
2023-03-06 11:30:00,79.84,79.85,79.32,79.4,133929.0,79.84,79.85,79.32,79.4,133929.0
2023-03-06 12:00:00,79.39,79.52,79.19,79.35,122312.0,79.39,79.52,79.19,79.35,122312.0
2023-03-06 12:30:00,79.36,79.5,78.95,79.02,265401.0,79.36,79.5,78.95,79.02,265401.0
2023-03-06 13:00:00,79.02,79.31,79.0,79.22,110278.0,79.02,79.31,79.0,79.22,110278.0
2023-03-06 13:30:00,79.21,79.23,78.76,78.8,112814.0,79.21,79.23,78.76,78.8,112814.0
2023-03-06 14:00:00,78.8,79.03,78.71,78.84,116578.0,78.8,79.03,78.71,78.84,116578.0
2023-03-06 14:30:00,78.85,78.95,78.67,78.74,98134.0,78.85,78.95,78.67,78.74,98134.0
2023-03-06 15:00:00,78.75,78.88,78.58,78.75,226284.0,78.75,78.88,78.58,78.75,226284.0
2023-03-06 15:30:00,78.76,78.87,78.64,78.8,552077.0,78.76,78.87,78.64,78.8,552077.0
2023-03-07 09:30:00,78.85,80.01,78.85,79.93,310146.0,78.85,80.01,78.85,79.93,310146.0
2023-03-07 10:00:00,79.91,79.94,79.07,79.2,288459.0,79.91,79.94,79.07,79.2,288459.0
2023-03-07 10:30:00,79.2,79.64,79.03,79.04,183577.0,79.2,79.64,79.03,79.04,183577.0
2023-03-07 11:00:00,79.03,79.4,78.98,79.25,181962.0,79.03,79.4,78.98,79.25,181962.0
2023-03-07 11:30:00,79.24,79.3,78.9,78.95,87103.0,79.24,79.3,78.9,78.95,87103.0
2023-03-07 12:00:00,78.98,79.62,78.88,79.48,102122.0,78.98,79.62,78.88,79.48,102122.0
2023-03-07 12:30:00,79.46,79.47,79.19,79.29,65619.0,79.46,79.47,79.19,79.29,65619.0
2023-03-07 13:00:00,79.28,79.37,79.16,79.28,88293.0,79.28,79.37,79.16,79.28,88293.0
2023-03-07 13:30:00,79.27,79.31,78.82,78.92,103751.0,79.27,79.31,78.82,78.92,103751.0
2023-03-07 14:00:00,78.92,79.13,78.8,78.95,89850.0,78.92,79.13,78.8,78.95,89850.0
2023-03-07 14:30:00,78.94,78.98,78.76,78.83,95268.0,78.94,78.98,78.76,78.83,95268.0
2023-03-07 15:00:00,78.82,79.11,78.82,79.06,102845.0,78.82,79.11,78.82,79.06,102845.0
2023-03-07 15:30:00,79.06,79.22,78.89,78.93,442388.0,79.06,79.22,78.89,78.93,442388.0
2023-03-08 09:30:00,77.14,77.5,76.34,76.73,377029.0,77.14,77.5,76.34,76.73,377029.0
2023-03-08 10:00:00,76.73,76.83,76.11,76.41,180664.0,76.73,76.83,76.11,76.41,180664.0
2023-03-08 10:30:00,76.39,76.97,76.34,76.93,162413.0,76.39,76.97,76.34,76.93,162413.0
2023-03-08 11:00:00,76.96,77.3,76.96,77.13,197456.0,76.96,77.3,76.96,77.13,197456.0
2023-03-08 11:30:00,77.14,77.44,76.9,77.37,137501.0,77.14,77.44,76.9,77.37,137501.0
2023-03-08 12:00:00,77.37,77.37,77.04,77.13,79658.0,77.37,77.37,77.04,77.13,79658.0
2023-03-08 12:30:00,77.11,77.18,76.89,77.0,94331.0,77.11,77.18,76.89,77.0,94331.0
2023-03-08 13:00:00,77.0,77.05,76.85,76.96,103829.0,77.0,77.05,76.85,76.96,103829.0
2023-03-08 13:30:00,76.95,77.02,76.83,76.91,99426.0,76.95,77.02,76.83,76.91,99426.0
2023-03-08 14:00:00,76.91,76.95,76.66,76.69,90246.0,76.91,76.95,76.66,76.69,90246.0
2023-03-08 14:30:00,76.69,76.99,76.65,76.89,85321.0,76.69,76.99,76.65,76.89,85321.0
2023-03-08 15:00:00,76.89,76.95,76.72,76.77,129553.0,76.89,76.95,76.72,76.77,129553.0
2023-03-08 15:30:00,76.78,77.32,76.77,77.27,468224.0,76.78,77.32,76.77,77.27,468224.0
2023-03-09 09:30:00,77.81,77.98,77.39,77.98,212786.0,77.81,77.98,77.39,77.98,212786.0
2023-03-09 10:00:00,77.97,78.0,77.56,77.94,97296.0,77.97,78.0,77.56,77.94,97296.0
2023-03-09 10:30:00,77.94,78.0,77.78,77.81,92415.0,77.94,78.0,77.78,77.81,92415.0
2023-03-09 11:00:00,77.85,78.01,77.83,77.89,109292.0,77.85,78.01,77.83,77.89,109292.0
2023-03-09 11:30:00,77.9,78.13,77.84,77.84,92095.0,77.9,78.13,77.84,77.84,92095.0
2023-03-09 12:00:00,77.84,77.86,77.61,77.75,79900.0,77.84,77.86,77.61,77.75,79900.0
2023-03-09 12:30:00,77.75,77.75,77.43,77.47,63650.0,77.75,77.75,77.43,77.47,63650.0
2023-03-09 13:00:00,77.45,77.52,77.16,77.21,62268.0,77.45,77.52,77.16,77.21,62268.0
2023-03-09 13:30:00,77.2,77.22,76.88,76.92,72420.0,77.2,77.22,76.88,76.92,72420.0
2023-03-09 14:00:00,76.92,76.98,76.76,76.76,61850.0,76.92,76.98,76.76,76.76,61850.0
2023-03-09 14:30:00,76.76,76.82,76.47,76.48,88056.0,76.76,76.82,76.47,76.48,88056.0
2023-03-09 15:00:00,76.48,76.59,76.07,76.24,105310.0,76.48,76.59,76.07,76.24,105310.0
2023-03-09 15:30:00,76.24,76.38,75.95,76.04,298822.0,76.24,76.38,75.95,76.04,298822.0
2023-03-10 09:30:00,76.15,76.15,74.8,74.88,143331.0,76.15,76.15,74.8,74.88,143331.0
2023-03-10 10:00:00,74.87,75.35,74.78,74.82,136218.0,74.87,75.35,74.78,74.82,136218.0
2023-03-10 10:30:00,74.82,75.38,74.73,75.36,145322.0,74.82,75.38,74.73,75.36,145322.0
2023-03-10 11:00:00,75.34,75.84,75.24,75.79,91336.0,75.34,75.84,75.24,75.79,91336.0
2023-03-10 11:30:00,75.81,75.88,75.33,75.52,148786.0,75.81,75.88,75.33,75.52,148786.0
2023-03-10 12:00:00,75.51,75.62,74.93,74.98,117678.0,75.51,75.62,74.93,74.98,117678.0
2023-03-10 12:30:00,75.0,75.28,74.46,74.5,94171.0,75.0,75.28,74.46,74.5,94171.0
2023-03-10 13:00:00,74.51,74.71,74.2,74.28,84571.0,74.51,74.71,74.2,74.28,84571.0
2023-03-10 13:30:00,74.26,74.3,74.05,74.18,75793.0,74.26,74.3,74.05,74.18,75793.0
2023-03-10 14:00:00,74.19,74.44,74.05,74.17,250378.0,74.19,74.44,74.05,74.17,250378.0
2023-03-10 14:30:00,74.19,74.82,74.13,74.57,173430.0,74.19,74.82,74.13,74.57,173430.0
2023-03-10 15:00:00,74.57,74.69,74.34,74.44,222082.0,74.57,74.69,74.34,74.44,222082.0
2023-03-10 15:30:00,74.44,74.47,74.04,74.36,662638.0,74.44,74.47,74.04,74.36,662638.0
2023-03-13 09:30:00,74.25,74.94,73.54,74.79,192475.0,74.25,74.94,73.54,74.79,192475.0
2023-03-13 10:00:00,74.81,75.17,74.54,74.98,351689.0,74.81,75.17,74.54,74.98,351689.0
2023-03-13 10:30:00,75.0,75.97,74.97,75.93,119255.0,75.0,75.97,74.97,75.93,119255.0
2023-03-13 11:00:00,75.95,76.43,75.84,76.29,170471.0,75.95,76.43,75.84,76.29,170471.0
2023-03-13 11:30:00,76.3,76.37,75.83,76.36,220073.0,76.3,76.37,75.83,76.36,220073.0
2023-03-13 12:00:00,76.37,76.89,76.29,76.54,100977.0,76.37,76.89,76.29,76.54,100977.0
2023-03-13 12:30:00,76.53,76.65,76.13,76.42,72179.0,76.53,76.65,76.13,76.42,72179.0
2023-03-13 13:00:00,76.45,76.64,76.15,76.19,84801.0,76.45,76.64,76.15,76.19,84801.0
2023-03-13 13:30:00,76.19,76.62,76.08,76.62,100316.0,76.19,76.62,76.08,76.62,100316.0
2023-03-13 14:00:00,76.63,76.8,76.38,76.46,130611.0,76.63,76.8,76.38,76.46,130611.0
2023-03-13 14:30:00,76.47,76.72,76.32,76.54,109266.0,76.47,76.72,76.32,76.54,109266.0
2023-03-13 15:00:00,76.54,76.59,76.12,76.23,150789.0,76.54,76.59,76.12,76.23,150789.0
2023-03-13 15:30:00,76.26,77.03,76.15,76.63,1011847.0,76.26,77.03,76.15,76.63,1011847.0
2023-03-14 09:30:00,77.87,78.17,76.73,76.84,362484.0,77.87,78.17,76.73,76.84,362484.0
2023-03-14 10:00:00,76.85,77.33,76.6,77.19,380554.0,76.85,77.33,76.6,77.19,380554.0
2023-03-14 10:30:00,77.2,77.7,77.12,77.48,412154.0,77.2,77.7,77.12,77.48,412154.0
2023-03-14 11:00:00,77.5,77.78,77.31,77.67,523553.0,77.5,77.78,77.31,77.67,523553.0
2023-03-14 11:30:00,77.68,77.84,77.56,77.76,87058.0,77.68,77.84,77.56,77.76,87058.0
2023-03-14 12:00:00,77.77,77.93,77.59,77.7,115913.0,77.77,77.93,77.59,77.7,115913.0
2023-03-14 12:30:00,77.73,78.22,77.7,78.12,723141.0,77.73,78.22,77.7,78.12,723141.0
2023-03-14 13:00:00,78.12,78.13,77.25,77.55,550443.0,78.12,78.13,77.25,77.55,550443.0
2023-03-14 13:30:00,77.55,77.85,77.45,77.79,366810.0,77.55,77.85,77.45,77.79,366810.0
2023-03-14 14:00:00,77.8,77.87,77.22,77.62,564746.0,77.8,77.87,77.22,77.62,564746.0
2023-03-14 14:30:00,77.62,77.89,77.54,77.56,460819.0,77.62,77.89,77.54,77.56,460819.0
2023-03-14 15:00:00,77.56,77.74,77.19,77.7,551634.0,77.56,77.74,77.19,77.7,551634.0
2023-03-14 15:30:00,77.7,78.25,77.65,78.13,699086.0,77.7,78.25,77.65,78.13,699086.0
2023-03-15 09:30:00,77.46,78.84,77.0,78.29,205797.0,77.46,78.84,77.0,78.29,205797.0
2023-03-15 10:00:00,78.26,78.8,77.88,77.94,106928.0,78.26,78.8,77.88,77.94,106928.0
2023-03-15 10:30:00,77.96,78.36,77.56,78.36,93358.0,77.96,78.36,77.56,78.36,93358.0
2023-03-15 11:00:00,78.38,78.49,78.21,78.35,90740.0,78.38,78.49,78.21,78.35,90740.0
2023-03-15 11:30:00,78.37,78.56,78.13,78.43,87520.0,78.37,78.56,78.13,78.43,87520.0
2023-03-15 12:00:00,78.45,78.56,78.09,78.16,135444.0,78.45,78.56,78.09,78.16,135444.0
2023-03-15 12:30:00,78.15,78.32,77.7,77.83,104480.0,78.15,78.32,77.7,77.83,104480.0
2023-03-15 13:00:00,77.79,78.35,77.71,78.33,65965.0,77.79,78.35,77.71,78.33,65965.0
2023-03-15 13:30:00,78.35,78.36,77.82,78.17,77356.0,78.35,78.36,77.82,78.17,77356.0
2023-03-15 14:00:00,78.17,78.84,78.03,78.66,115219.0,78.17,78.84,78.03,78.66,115219.0
2023-03-15 14:30:00,78.68,79.07,78.53,79.05,103365.0,78.68,79.07,78.53,79.05,103365.0
2023-03-15 15:00:00,79.08,79.36,78.83,79.26,155765.0,79.08,79.36,78.83,79.26,155765.0
2023-03-15 15:30:00,79.26,79.54,79.0,79.54,552386.0,79.26,79.54,79.0,79.54,552386.0
2023-03-16 09:30:00,78.87,79.82,78.56,79.82,233975.0,78.87,79.82,78.56,79.82,233975.0
2023-03-16 10:00:00,79.82,80.02,79.44,80.02,226404.0,79.82,80.02,79.44,80.02,226404.0
2023-03-16 10:30:00,80.03,81.01,79.98,80.97,166980.0,80.03,81.01,79.98,80.97,166980.0
2023-03-16 11:00:00,80.99,81.1,80.7,81.02,197707.0,80.99,81.1,80.7,81.02,197707.0
2023-03-16 11:30:00,81.03,81.39,80.96,81.17,142663.0,81.03,81.39,80.96,81.17,142663.0
2023-03-16 12:00:00,81.17,81.2,80.87,81.18,156243.0,81.17,81.2,80.87,81.18,156243.0
2023-03-16 12:30:00,81.19,81.89,81.09,81.75,190188.0,81.19,81.89,81.09,81.75,190188.0
2023-03-16 13:00:00,81.72,81.82,81.48,81.71,110020.0,81.72,81.82,81.48,81.71,110020.0
2023-03-16 13:30:00,81.72,81.81,81.53,81.6,139001.0,81.72,81.81,81.53,81.6,139001.0
2023-03-16 14:00:00,81.59,81.6,81.26,81.39,152286.0,81.59,81.6,81.26,81.39,152286.0
2023-03-16 14:30:00,81.41,81.6,81.34,81.49,131589.0,81.41,81.6,81.34,81.49,131589.0
2023-03-16 15:00:00,81.5,81.93,81.39,81.87,242269.0,81.5,81.93,81.39,81.87,242269.0
2023-03-16 15:30:00,81.9,82.25,81.75,81.91,780437.0,81.9,82.25,81.75,81.91,780437.0
2023-03-17 09:30:00,82.7,82.7,81.58,81.81,718676.0,82.7,82.7,81.58,81.81,718676.0
2023-03-17 10:00:00,81.83,82.23,81.52,81.65,218251.0,81.83,82.23,81.52,81.65,218251.0
2023-03-17 10:30:00,81.66,81.71,81.12,81.26,148626.0,81.66,81.71,81.12,81.26,148626.0
2023-03-17 11:00:00,81.27,81.29,80.83,80.94,131958.0,81.27,81.29,80.83,80.94,131958.0
2023-03-17 11:30:00,80.95,81.06,80.46,80.64,159998.0,80.95,81.06,80.46,80.64,159998.0
2023-03-17 12:00:00,80.67,81.33,80.67,81.14,105422.0,80.67,81.33,80.67,81.14,105422.0
2023-03-17 12:30:00,81.14,81.4,80.86,80.86,97894.0,81.14,81.4,80.86,80.86,97894.0
2023-03-17 13:00:00,80.9,81.35,80.86,81.17,68539.0,80.9,81.35,80.86,81.17,68539.0
2023-03-17 13:30:00,81.17,81.26,80.81,80.92,89208.0,81.17,81.26,80.81,80.92,89208.0
2023-03-17 14:00:00,80.93,81.1,80.38,80.47,93659.0,80.93,81.1,80.38,80.47,93659.0
2023-03-17 14:30:00,80.46,80.62,80.28,80.47,102012.0,80.46,80.62,80.28,80.47,102012.0
2023-03-17 15:00:00,80.5,80.84,80.37,80.77,164707.0,80.5,80.84,80.37,80.77,164707.0
2023-03-17 15:30:00,80.78,80.83,80.48,80.72,435805.0,80.78,80.83,80.48,80.72,435805.0
2023-03-20 09:30:00,80.63,81.71,80.41,80.84,274656.0,80.63,81.71,80.41,80.84,274656.0
2023-03-20 10:00:00,80.83,81.12,80.71,81.04,192889.0,80.83,81.12,80.71,81.04,192889.0
2023-03-20 10:30:00,81.04,81.2,80.86,80.99,272343.0,81.04,81.2,80.86,80.99,272343.0
2023-03-20 11:00:00,81.0,81.13,80.59,80.78,217554.0,81.0,81.13,80.59,80.78,217554.0
2023-03-20 11:30:00,80.78,80.82,80.24,80.3,120525.0,80.78,80.82,80.24,80.3,120525.0
2023-03-20 12:00:00,80.3,80.3,80.04,80.16,120463.0,80.3,80.3,80.04,80.16,120463.0
2023-03-20 12:30:00,80.16,80.56,80.02,80.53,86549.0,80.16,80.56,80.02,80.53,86549.0
2023-03-20 13:00:00,80.53,80.84,80.49,80.62,77336.0,80.53,80.84,80.49,80.62,77336.0
2023-03-20 13:30:00,80.61,80.81,80.53,80.69,84944.0,80.61,80.81,80.53,80.69,84944.0
2023-03-20 14:00:00,80.69,80.74,80.47,80.59,88258.0,80.69,80.74,80.47,80.59,88258.0
2023-03-20 14:30:00,80.6,80.76,80.4,80.63,86397.0,80.6,80.76,80.4,80.63,86397.0
2023-03-20 15:00:00,80.61,80.78,80.54,80.75,109003.0,80.61,80.78,80.54,80.75,109003.0
2023-03-20 15:30:00,80.75,81.23,80.73,81.07,537768.0,80.75,81.23,80.73,81.07,537768.0
2023-03-21 09:30:00,81.26,82.32,81.11,82.19,200211.0,81.26,82.32,81.11,82.19,200211.0
2023-03-21 10:00:00,82.22,82.46,81.16,81.19,223820.0,82.22,82.46,81.16,81.19,223820.0
2023-03-21 10:30:00,81.17,81.41,81.03,81.05,156748.0,81.17,81.41,81.03,81.05,156748.0
2023-03-21 11:00:00,81.07,81.44,81.07,81.27,140312.0,81.07,81.44,81.07,81.27,140312.0
2023-03-21 11:30:00,81.28,81.49,81.22,81.38,145353.0,81.28,81.49,81.22,81.38,145353.0
2023-03-21 12:00:00,81.36,81.42,81.08,81.4,106594.0,81.36,81.42,81.08,81.4,106594.0
2023-03-21 12:30:00,81.41,81.49,81.25,81.41,117333.0,81.41,81.49,81.25,81.41,117333.0
2023-03-21 13:00:00,81.41,81.51,81.26,81.31,103857.0,81.41,81.51,81.26,81.31,103857.0
2023-03-21 13:30:00,81.32,81.59,81.2,81.23,74605.0,81.32,81.59,81.2,81.23,74605.0
2023-03-21 14:00:00,81.23,81.31,81.05,81.11,127805.0,81.23,81.31,81.05,81.11,127805.0
2023-03-21 14:30:00,81.12,81.29,81.08,81.25,122695.0,81.12,81.29,81.08,81.25,122695.0
2023-03-21 15:00:00,81.25,81.65,81.25,81.57,154637.0,81.25,81.65,81.25,81.57,154637.0
2023-03-21 15:30:00,81.56,81.82,81.39,81.74,616824.0,81.56,81.82,81.39,81.74,616824.0
2023-03-22 09:30:00,81.76,81.89,81.17,81.19,120104.0,81.76,81.89,81.17,81.19,120104.0
2023-03-22 10:00:00,81.17,81.78,81.14,81.74,75145.0,81.17,81.78,81.14,81.74,75145.0
2023-03-22 10:30:00,81.76,81.85,81.61,81.75,203601.0,81.76,81.85,81.61,81.75,203601.0
2023-03-22 11:00:00,81.75,81.8,81.32,81.44,115970.0,81.75,81.8,81.32,81.44,115970.0
2023-03-22 11:30:00,81.44,81.58,81.41,81.51,94836.0,81.44,81.58,81.41,81.51,94836.0
2023-03-22 12:00:00,81.51,81.52,81.12,81.14,85455.0,81.51,81.52,81.12,81.14,85455.0
2023-03-22 12:30:00,81.14,81.14,80.82,80.9,63882.0,81.14,81.14,80.82,80.9,63882.0
2023-03-22 13:00:00,80.89,80.9,80.71,80.88,64233.0,80.89,80.9,80.71,80.88,64233.0
2023-03-22 13:30:00,80.88,81.17,80.86,81.11,64515.0,80.88,81.17,80.86,81.11,64515.0
2023-03-22 14:00:00,81.12,81.72,81.04,81.26,152449.0,81.12,81.72,81.04,81.26,152449.0
2023-03-22 14:30:00,81.26,81.74,80.79,80.94,174736.0,81.26,81.74,80.79,80.94,174736.0
2023-03-22 15:00:00,80.91,81.05,80.22,80.85,177540.0,80.91,81.05,80.22,80.85,177540.0
2023-03-22 15:30:00,80.85,80.91,79.38,79.38,559713.0,80.85,80.91,79.38,79.38,559713.0
2023-03-23 09:30:00,79.99,80.6,79.66,80.34,173338.0,79.99,80.6,79.66,80.34,173338.0
2023-03-23 10:00:00,80.37,80.92,80.27,80.5,167636.0,80.37,80.92,80.27,80.5,167636.0
2023-03-23 10:30:00,80.5,81.0,80.3,80.96,99220.0,80.5,81.0,80.3,80.96,99220.0
2023-03-23 11:00:00,80.97,81.16,80.73,80.74,87420.0,80.97,81.16,80.73,80.74,87420.0
2023-03-23 11:30:00,80.75,80.89,80.54,80.56,54570.0,80.75,80.89,80.54,80.56,54570.0
2023-03-23 12:00:00,80.56,80.6,80.23,80.4,88392.0,80.56,80.6,80.23,80.4,88392.0
2023-03-23 12:30:00,80.41,80.48,80.09,80.18,64020.0,80.41,80.48,80.09,80.18,64020.0
2023-03-23 13:00:00,80.18,80.25,79.86,79.95,88124.0,80.18,80.25,79.86,79.95,88124.0
2023-03-23 13:30:00,79.95,80.12,79.69,79.69,96074.0,79.95,80.12,79.69,79.69,96074.0
2023-03-23 14:00:00,79.7,79.83,79.41,79.41,103372.0,79.7,79.83,79.41,79.41,103372.0
2023-03-23 14:30:00,79.42,79.61,78.96,79.32,110932.0,79.42,79.61,78.96,79.32,110932.0
2023-03-23 15:00:00,79.33,79.93,78.87,79.15,171612.0,79.33,79.93,78.87,79.15,171612.0
2023-03-23 15:30:00,79.13,79.82,79.06,79.47,410013.0,79.13,79.82,79.06,79.47,410013.0
2023-03-24 09:30:00,79.55,80.61,79.37,80.61,190756.0,79.55,80.61,79.37,80.61,190756.0
2023-03-24 10:00:00,80.6,81.02,80.31,80.89,139069.0,80.6,81.02,80.31,80.89,139069.0
2023-03-24 10:30:00,80.89,80.89,80.24,80.53,112025.0,80.89,80.89,80.24,80.53,112025.0
2023-03-24 11:00:00,80.55,80.56,79.87,79.9,77558.0,80.55,80.56,79.87,79.9,77558.0
2023-03-24 11:30:00,79.91,80.27,79.77,80.26,66584.0,79.91,80.27,79.77,80.26,66584.0
2023-03-24 12:00:00,80.27,80.55,80.22,80.55,96227.0,80.27,80.55,80.22,80.55,96227.0
2023-03-24 12:30:00,80.57,80.86,80.55,80.72,68216.0,80.57,80.86,80.55,80.72,68216.0
2023-03-24 13:00:00,80.72,80.76,80.2,80.35,61736.0,80.72,80.76,80.2,80.35,61736.0
2023-03-24 13:30:00,80.38,80.49,80.17,80.36,54250.0,80.38,80.49,80.17,80.36,54250.0
2023-03-24 14:00:00,80.36,80.59,80.34,80.56,55484.0,80.36,80.59,80.34,80.56,55484.0
2023-03-24 14:30:00,80.55,80.82,80.55,80.7,68073.0,80.55,80.82,80.55,80.7,68073.0
2023-03-24 15:00:00,80.72,80.96,80.59,80.9,100549.0,80.72,80.96,80.59,80.9,100549.0
2023-03-24 15:30:00,80.9,80.95,80.46,80.77,252112.0,80.9,80.95,80.46,80.77,252112.0
2023-03-27 09:30:00,81.46,82.2,81.17,81.67,200252.0,81.46,82.2,81.17,81.67,200252.0
2023-03-27 10:00:00,81.68,81.72,81.21,81.25,70462.0,81.68,81.72,81.21,81.25,70462.0
2023-03-27 10:30:00,81.25,81.54,81.1,81.47,79000.0,81.25,81.54,81.1,81.47,79000.0
2023-03-27 11:00:00,81.42,81.42,80.9,80.9,92664.0,81.42,81.42,80.9,80.9,92664.0
2023-03-27 11:30:00,80.9,81.24,80.89,80.94,64889.0,80.9,81.24,80.89,80.94,64889.0
2023-03-27 12:00:00,80.93,81.25,80.86,81.21,65693.0,80.93,81.25,80.86,81.21,65693.0
2023-03-27 12:30:00,81.22,81.22,81.02,81.09,40384.0,81.22,81.22,81.02,81.09,40384.0
2023-03-27 13:00:00,81.09,81.12,80.85,81.04,80301.0,81.09,81.12,80.85,81.04,80301.0
2023-03-27 13:30:00,81.05,81.27,80.98,81.07,45366.0,81.05,81.27,80.98,81.07,45366.0
2023-03-27 14:00:00,81.08,81.32,80.98,81.25,44347.0,81.08,81.32,80.98,81.25,44347.0
2023-03-27 14:30:00,81.25,81.51,81.21,81.49,86536.0,81.25,81.51,81.21,81.49,86536.0
2023-03-27 15:00:00,81.48,81.51,81.32,81.5,67849.0,81.48,81.51,81.32,81.5,67849.0
2023-03-27 15:30:00,81.5,81.55,80.74,80.94,319196.0,81.5,81.55,80.74,80.94,319196.0
2023-03-28 09:30:00,80.75,81.31,80.7,81.2,203200.0,80.75,81.31,80.7,81.2,203200.0
2023-03-28 10:00:00,81.19,81.48,80.97,81.07,155484.0,81.19,81.48,80.97,81.07,155484.0
2023-03-28 10:30:00,81.08,81.11,80.79,80.94,86403.0,81.08,81.11,80.79,80.94,86403.0
2023-03-28 11:00:00,80.94,81.14,80.91,81.13,118434.0,80.94,81.14,80.91,81.13,118434.0
2023-03-28 11:30:00,81.14,81.25,80.99,81.03,87428.0,81.14,81.25,80.99,81.03,87428.0
2023-03-28 12:00:00,81.05,81.09,80.76,80.87,84252.0,81.05,81.09,80.76,80.87,84252.0
2023-03-28 12:30:00,80.87,80.87,80.72,80.73,97343.0,80.87,80.87,80.72,80.73,97343.0
2023-03-28 13:00:00,80.74,80.81,80.54,80.59,129046.0,80.74,80.81,80.54,80.59,129046.0
2023-03-28 13:30:00,80.58,80.62,80.18,80.29,90623.0,80.58,80.62,80.18,80.29,90623.0
2023-03-28 14:00:00,80.29,80.57,80.28,80.55,92302.0,80.29,80.57,80.28,80.55,92302.0
2023-03-28 14:30:00,80.54,80.81,80.53,80.74,117445.0,80.54,80.81,80.53,80.74,117445.0
2023-03-28 15:00:00,80.74,80.75,80.41,80.42,101708.0,80.74,80.75,80.41,80.42,101708.0
2023-03-28 15:30:00,80.42,80.65,80.35,80.48,406936.0,80.42,80.65,80.35,80.48,406936.0
2023-03-29 09:30:00,81.0,81.52,80.88,81.28,184385.0,81.0,81.52,80.88,81.28,184385.0
2023-03-29 10:00:00,81.28,81.36,81.08,81.16,124552.0,81.28,81.36,81.08,81.16,124552.0
2023-03-29 10:30:00,81.17,81.22,80.97,81.0,97238.0,81.17,81.22,80.97,81.0,97238.0
2023-03-29 11:00:00,81.0,81.06,80.85,80.93,110572.0,81.0,81.06,80.85,80.93,110572.0
2023-03-29 11:30:00,80.95,81.11,80.91,81.08,55595.0,80.95,81.11,80.91,81.08,55595.0
2023-03-29 12:00:00,81.1,81.13,81.01,81.03,35666.0,81.1,81.13,81.01,81.03,35666.0
2023-03-29 12:30:00,81.02,81.1,80.92,80.94,35910.0,81.02,81.1,80.92,80.94,35910.0
2023-03-29 13:00:00,80.96,81.25,80.94,81.23,47396.0,80.96,81.25,80.94,81.23,47396.0
2023-03-29 13:30:00,81.23,81.23,80.91,81.03,61970.0,81.23,81.23,80.91,81.03,61970.0
2023-03-29 14:00:00,81.05,81.25,80.99,81.13,71819.0,81.05,81.25,80.99,81.13,71819.0
2023-03-29 14:30:00,81.13,81.36,81.09,81.31,67981.0,81.13,81.36,81.09,81.31,67981.0
2023-03-29 15:00:00,81.31,81.53,81.22,81.43,113413.0,81.31,81.53,81.22,81.43,113413.0
2023-03-29 15:30:00,81.42,81.66,81.23,81.64,292253.0,81.42,81.66,81.23,81.64,292253.0
2023-03-30 09:30:00,82.39,82.6,81.22,81.49,164378.0,82.39,82.6,81.22,81.49,164378.0
2023-03-30 10:00:00,81.54,81.65,81.18,81.53,95292.0,81.54,81.65,81.18,81.53,95292.0
2023-03-30 10:30:00,81.51,81.63,81.3,81.46,67339.0,81.51,81.63,81.3,81.46,67339.0
2023-03-30 11:00:00,81.46,81.58,81.22,81.26,40117.0,81.46,81.58,81.22,81.26,40117.0
2023-03-30 11:30:00,81.26,81.35,81.12,81.2,44417.0,81.26,81.35,81.12,81.2,44417.0
2023-03-30 12:00:00,81.2,81.3,81.12,81.19,41359.0,81.2,81.3,81.12,81.19,41359.0
2023-03-30 12:30:00,81.19,81.26,81.05,81.17,40351.0,81.19,81.26,81.05,81.17,40351.0
2023-03-30 13:00:00,81.15,81.21,81.07,81.18,35242.0,81.15,81.21,81.07,81.18,35242.0
2023-03-30 13:30:00,81.19,81.42,81.1,81.42,56967.0,81.19,81.42,81.1,81.42,56967.0
2023-03-30 14:00:00,81.41,81.7,81.41,81.67,57171.0,81.41,81.7,81.41,81.67,57171.0
2023-03-30 14:30:00,81.67,81.7,81.53,81.63,52549.0,81.67,81.7,81.53,81.63,52549.0
2023-03-30 15:00:00,81.63,81.68,81.53,81.66,60134.0,81.63,81.68,81.53,81.66,60134.0
2023-03-30 15:30:00,81.67,81.73,81.47,81.57,228379.0,81.67,81.73,81.47,81.57,228379.0
2023-03-31 09:30:00,82.04,82.2,81.39,81.48,114089.0,82.04,82.2,81.39,81.48,114089.0
2023-03-31 10:00:00,81.48,81.8,81.48,81.72,50378.0,81.48,81.8,81.48,81.72,50378.0
2023-03-31 10:30:00,81.7,82.09,81.69,82.06,41028.0,81.7,82.09,81.69,82.06,41028.0
2023-03-31 11:00:00,82.05,82.29,81.93,82.25,31749.0,82.05,82.29,81.93,82.25,31749.0
2023-03-31 11:30:00,82.24,82.46,82.24,82.44,45999.0,82.24,82.46,82.24,82.44,45999.0
2023-03-31 12:00:00,82.47,82.66,82.41,82.42,65926.0,82.47,82.66,82.41,82.42,65926.0
2023-03-31 12:30:00,82.44,82.45,82.18,82.23,43934.0,82.44,82.45,82.18,82.23,43934.0
2023-03-31 13:00:00,82.23,82.23,82.0,82.05,53032.0,82.23,82.23,82.0,82.05,53032.0
2023-03-31 13:30:00,82.06,82.06,81.94,81.97,65905.0,82.06,82.06,81.94,81.97,65905.0
2023-03-31 14:00:00,81.97,82.27,81.96,82.06,68926.0,81.97,82.27,81.96,82.06,68926.0
2023-03-31 14:30:00,82.06,82.23,81.92,82.18,119433.0,82.06,82.23,81.92,82.18,119433.0
2023-03-31 15:00:00,82.2,82.65,82.2,82.59,147475.0,82.2,82.65,82.2,82.59,147475.0
2023-03-31 15:30:00,82.59,82.78,82.29,82.72,548342.0,82.59,82.78,82.29,82.72,548342.0
2023-04-03 09:30:00,82.31,82.73,81.64,82.2,235892.0,82.31,82.73,81.64,82.2,235892.0
2023-04-03 10:00:00,82.2,82.67,82.07,82.64,130606.0,82.2,82.67,82.07,82.64,130606.0
2023-04-03 10:30:00,82.63,82.69,82.12,82.23,96333.0,82.63,82.69,82.12,82.23,96333.0
2023-04-03 11:00:00,82.24,82.35,81.99,82.32,61087.0,82.24,82.35,81.99,82.32,61087.0
2023-04-03 11:30:00,82.31,82.55,82.27,82.5,59315.0,82.31,82.55,82.27,82.5,59315.0
2023-04-03 12:00:00,82.5,82.57,82.35,82.38,54516.0,82.5,82.57,82.35,82.38,54516.0
2023-04-03 12:30:00,82.38,82.42,82.21,82.25,54238.0,82.38,82.42,82.21,82.25,54238.0
2023-04-03 13:00:00,82.23,82.33,82.05,82.08,68385.0,82.23,82.33,82.05,82.08,68385.0
2023-04-03 13:30:00,82.07,82.19,82.02,82.09,58628.0,82.07,82.19,82.02,82.09,58628.0
2023-04-03 14:00:00,82.08,82.31,82.0,82.05,71755.0,82.08,82.31,82.0,82.05,71755.0
2023-04-03 14:30:00,82.06,82.09,81.83,81.83,59640.0,82.06,82.09,81.83,81.83,59640.0
2023-04-03 15:00:00,81.83,81.97,81.8,81.95,78870.0,81.83,81.97,81.8,81.95,78870.0
2023-04-03 15:30:00,81.95,82.28,81.9,82.17,277807.0,81.95,82.28,81.9,82.17,277807.0
2023-04-04 09:30:00,82.49,83.14,82.18,82.92,120845.0,82.49,83.14,82.18,82.92,120845.0
2023-04-04 10:00:00,82.89,83.23,82.89,82.98,82646.0,82.89,83.23,82.89,82.98,82646.0
2023-04-04 10:30:00,83.01,83.31,82.92,83.22,73206.0,83.01,83.31,82.92,83.22,73206.0
2023-04-04 11:00:00,83.22,83.3,83.0,83.26,101178.0,83.22,83.3,83.0,83.26,101178.0
2023-04-04 11:30:00,83.28,83.51,83.19,83.26,92249.0,83.28,83.51,83.19,83.26,92249.0
2023-04-04 12:00:00,83.24,83.54,83.16,83.52,72952.0,83.24,83.54,83.16,83.52,72952.0
2023-04-04 12:30:00,83.52,83.59,83.34,83.39,72299.0,83.52,83.59,83.34,83.39,72299.0
2023-04-04 13:00:00,83.37,83.41,83.29,83.36,98406.0,83.37,83.41,83.29,83.36,98406.0
2023-04-04 13:30:00,83.36,83.4,83.22,83.34,65570.0,83.36,83.4,83.22,83.34,65570.0
2023-04-04 14:00:00,83.34,83.4,83.15,83.16,110267.0,83.34,83.4,83.15,83.16,110267.0
2023-04-04 14:30:00,83.16,83.32,82.97,82.99,104110.0,83.16,83.32,82.97,82.99,104110.0
2023-04-04 15:00:00,82.99,83.19,82.98,83.13,127493.0,82.99,83.19,82.98,83.13,127493.0
2023-04-04 15:30:00,83.12,83.22,83.03,83.21,395713.0,83.12,83.22,83.03,83.21,395713.0
2023-04-05 09:30:00,83.52,83.57,83.01,83.34,91397.0,83.52,83.57,83.01,83.34,91397.0
2023-04-05 10:00:00,83.35,83.5,83.18,83.25,89922.0,83.35,83.5,83.18,83.25,89922.0
2023-04-05 10:30:00,83.25,83.37,82.75,82.81,68938.0,83.25,83.37,82.75,82.81,68938.0
2023-04-05 11:00:00,82.81,83.17,82.79,83.17,56396.0,82.81,83.17,82.79,83.17,56396.0
2023-04-05 11:30:00,83.16,83.45,83.15,83.44,37903.0,83.16,83.45,83.15,83.44,37903.0
2023-04-05 12:00:00,83.49,83.49,83.22,83.32,42795.0,83.49,83.49,83.22,83.32,42795.0
2023-04-05 12:30:00,83.32,83.39,83.21,83.27,66961.0,83.32,83.39,83.21,83.27,66961.0
2023-04-05 13:00:00,83.27,83.38,83.16,83.25,58898.0,83.27,83.38,83.16,83.25,58898.0
2023-04-05 13:30:00,83.26,83.42,83.25,83.41,36091.0,83.26,83.42,83.25,83.41,36091.0
2023-04-05 14:00:00,83.42,83.6,83.41,83.51,48146.0,83.42,83.6,83.41,83.51,48146.0
2023-04-05 14:30:00,83.51,83.62,83.48,83.51,40024.0,83.51,83.62,83.48,83.51,40024.0
2023-04-05 15:00:00,83.5,83.53,83.39,83.45,81897.0,83.5,83.53,83.39,83.45,81897.0
2023-04-05 15:30:00,83.46,83.63,83.41,83.43,286357.0,83.46,83.63,83.41,83.43,286357.0
2023-04-06 09:30:00,83.42,83.54,82.79,82.92,108491.0,83.42,83.54,82.79,82.92,108491.0
2023-04-06 10:00:00,82.95,83.12,82.8,82.98,43649.0,82.95,83.12,82.8,82.98,43649.0
2023-04-06 10:30:00,82.97,83.18,82.76,82.85,37621.0,82.97,83.18,82.76,82.85,37621.0
2023-04-06 11:00:00,82.85,83.11,82.83,83.04,27003.0,82.85,83.11,82.83,83.04,27003.0
2023-04-06 11:30:00,83.05,83.29,83.0,83.18,32510.0,83.05,83.29,83.0,83.18,32510.0
2023-04-06 12:00:00,83.18,83.27,83.11,83.22,34222.0,83.18,83.27,83.11,83.22,34222.0
2023-04-06 12:30:00,83.24,83.5,83.24,83.43,24716.0,83.24,83.5,83.24,83.43,24716.0
2023-04-06 13:00:00,83.42,83.59,83.35,83.56,26653.0,83.42,83.59,83.35,83.56,26653.0
2023-04-06 13:30:00,83.57,83.59,83.46,83.51,36627.0,83.57,83.59,83.46,83.51,36627.0
2023-04-06 14:00:00,83.51,83.6,83.47,83.52,37015.0,83.51,83.6,83.47,83.52,37015.0
2023-04-06 14:30:00,83.52,83.58,83.37,83.45,51363.0,83.52,83.58,83.37,83.45,51363.0
2023-04-06 15:00:00,83.45,83.5,83.31,83.45,81704.0,83.45,83.5,83.31,83.45,81704.0
2023-04-06 15:30:00,83.45,83.92,83.43,83.89,316790.0,83.45,83.92,83.43,83.89,316790.0
2023-04-10 09:30:00,83.33,83.33,82.27,82.33,219195.0,83.33,83.33,82.27,82.33,219195.0
2023-04-10 10:00:00,82.33,82.6,82.32,82.44,71498.0,82.33,82.6,82.32,82.44,71498.0
2023-04-10 10:30:00,82.45,82.55,82.33,82.36,81936.0,82.45,82.55,82.33,82.36,81936.0
2023-04-10 11:00:00,82.37,82.53,82.37,82.47,95913.0,82.37,82.53,82.37,82.47,95913.0
2023-04-10 11:30:00,82.48,82.61,82.27,82.27,62333.0,82.48,82.61,82.27,82.27,62333.0
2023-04-10 12:00:00,82.26,82.26,81.83,81.83,56681.0,82.26,82.26,81.83,81.83,56681.0
2023-04-10 12:30:00,81.82,82.21,81.78,82.17,46797.0,81.82,82.21,81.78,82.17,46797.0
2023-04-10 13:00:00,82.19,82.33,82.1,82.29,45969.0,82.19,82.33,82.1,82.29,45969.0
2023-04-10 13:30:00,82.29,82.34,82.13,82.3,42968.0,82.29,82.34,82.13,82.3,42968.0
2023-04-10 14:00:00,82.3,82.34,82.05,82.17,114215.0,82.3,82.34,82.05,82.17,114215.0
2023-04-10 14:30:00,82.17,82.49,82.15,82.46,66548.0,82.17,82.49,82.15,82.46,66548.0
2023-04-10 15:00:00,82.45,82.6,82.4,82.49,93671.0,82.45,82.6,82.4,82.49,93671.0
2023-04-10 15:30:00,82.47,82.78,82.46,82.75,386867.0,82.47,82.78,82.46,82.75,386867.0
2023-04-11 09:30:00,82.64,83.17,82.61,82.98,143910.0,82.64,83.17,82.61,82.98,143910.0
2023-04-11 10:00:00,82.97,83.06,82.64,82.84,90765.0,82.97,83.06,82.64,82.84,90765.0
2023-04-11 10:30:00,82.83,82.9,82.38,82.49,79223.0,82.83,82.9,82.38,82.49,79223.0
2023-04-11 11:00:00,82.52,82.59,82.39,82.42,86318.0,82.52,82.59,82.39,82.42,86318.0
2023-04-11 11:30:00,82.43,82.54,82.17,82.18,80595.0,82.43,82.54,82.17,82.18,80595.0
2023-04-11 12:00:00,82.2,82.3,82.07,82.26,93073.0,82.2,82.3,82.07,82.26,93073.0
2023-04-11 12:30:00,82.31,82.56,82.09,82.54,87125.0,82.31,82.56,82.09,82.54,87125.0
2023-04-11 13:00:00,82.53,82.62,82.41,82.59,80742.0,82.53,82.62,82.41,82.59,80742.0
2023-04-11 13:30:00,82.58,82.66,82.52,82.63,68028.0,82.58,82.66,82.52,82.63,68028.0
2023-04-11 14:00:00,82.64,82.69,82.56,82.65,67734.0,82.64,82.69,82.56,82.65,67734.0
2023-04-11 14:30:00,82.68,82.72,82.53,82.58,49199.0,82.68,82.72,82.53,82.58,49199.0
2023-04-11 15:00:00,82.58,82.68,82.54,82.59,71313.0,82.58,82.68,82.54,82.59,71313.0
2023-04-11 15:30:00,82.61,82.62,82.05,82.22,335290.0,82.61,82.62,82.05,82.22,335290.0
2023-04-12 09:30:00,82.64,83.02,82.21,82.39,112256.0,82.64,83.02,82.21,82.39,112256.0
2023-04-12 10:00:00,82.46,83.13,82.39,83.05,77638.0,82.46,83.13,82.39,83.05,77638.0
2023-04-12 10:30:00,83.06,83.09,82.54,82.64,76057.0,83.06,83.09,82.54,82.64,76057.0
2023-04-12 11:00:00,82.63,82.75,82.45,82.66,51828.0,82.63,82.75,82.45,82.66,51828.0
2023-04-12 11:30:00,82.63,83.01,82.63,82.97,75655.0,82.63,83.01,82.63,82.97,75655.0
2023-04-12 12:00:00,82.98,83.32,82.96,83.21,65291.0,82.98,83.32,82.96,83.21,65291.0
2023-04-12 12:30:00,83.28,83.73,83.26,83.63,127618.0,83.28,83.73,83.26,83.63,127618.0
2023-04-12 13:00:00,83.64,83.75,83.53,83.64,63458.0,83.64,83.75,83.53,83.64,63458.0
2023-04-12 13:30:00,83.63,83.72,83.4,83.44,42450.0,83.63,83.72,83.4,83.44,42450.0
2023-04-12 14:00:00,83.43,83.51,83.09,83.12,87905.0,83.43,83.51,83.09,83.12,87905.0
2023-04-12 14:30:00,83.1,83.11,82.86,82.97,47198.0,83.1,83.11,82.86,82.97,47198.0
2023-04-12 15:00:00,82.98,83.08,82.74,82.78,60010.0,82.98,83.08,82.74,82.78,60010.0
2023-04-12 15:30:00,82.75,83.04,82.69,82.89,433306.0,82.75,83.04,82.69,82.89,433306.0
2023-04-13 09:30:00,83.37,83.5,82.93,83.3,160309.0,83.37,83.5,82.93,83.3,160309.0
2023-04-13 10:00:00,83.36,83.88,83.31,83.82,37864.0,83.36,83.88,83.31,83.82,37864.0
2023-04-13 10:30:00,83.81,83.91,83.69,83.86,38129.0,83.81,83.91,83.69,83.86,38129.0
2023-04-13 11:00:00,83.87,83.99,83.69,83.77,61791.0,83.87,83.99,83.69,83.77,61791.0
2023-04-13 11:30:00,83.78,83.88,83.74,83.85,50172.0,83.78,83.88,83.74,83.85,50172.0
2023-04-13 12:00:00,83.88,83.93,83.8,83.9,32674.0,83.88,83.93,83.8,83.9,32674.0
2023-04-13 12:30:00,83.9,83.91,83.8,83.8,34812.0,83.9,83.91,83.8,83.8,34812.0
2023-04-13 13:00:00,83.81,83.93,83.74,83.9,25692.0,83.81,83.93,83.74,83.9,25692.0
2023-04-13 13:30:00,83.91,84.27,83.89,84.25,85123.0,83.91,84.27,83.89,84.25,85123.0
2023-04-13 14:00:00,84.24,84.39,84.22,84.31,45705.0,84.24,84.39,84.22,84.31,45705.0
2023-04-13 14:30:00,84.31,84.45,84.27,84.44,57034.0,84.31,84.45,84.27,84.44,57034.0
2023-04-13 15:00:00,84.45,84.5,84.27,84.34,64958.0,84.45,84.5,84.27,84.34,64958.0
2023-04-13 15:30:00,84.34,84.71,84.32,84.7,341201.0,84.34,84.71,84.32,84.7,341201.0
2023-04-14 09:30:00,84.35,84.88,84.25,84.81,155936.0,84.35,84.88,84.25,84.81,155936.0
2023-04-14 10:00:00,84.74,84.94,84.33,84.47,120479.0,84.74,84.94,84.33,84.47,120479.0
2023-04-14 10:30:00,84.47,84.65,84.14,84.25,187931.0,84.47,84.65,84.14,84.25,187931.0
2023-04-14 11:00:00,84.25,84.33,83.81,83.81,113027.0,84.25,84.33,83.81,83.81,113027.0
2023-04-14 11:30:00,83.82,84.1,83.8,84.04,97008.0,83.82,84.1,83.8,84.04,97008.0
2023-04-14 12:00:00,84.04,84.06,83.85,83.98,44654.0,84.04,84.06,83.85,83.98,44654.0
2023-04-14 12:30:00,83.97,83.97,83.44,83.46,41151.0,83.97,83.97,83.44,83.46,41151.0
2023-04-14 13:00:00,83.45,83.82,83.41,83.78,59499.0,83.45,83.82,83.41,83.78,59499.0
2023-04-14 13:30:00,83.77,84.09,83.7,84.06,129458.0,83.77,84.09,83.7,84.06,129458.0
2023-04-14 14:00:00,84.07,84.23,84.0,84.15,100982.0,84.07,84.23,84.0,84.15,100982.0
2023-04-14 14:30:00,84.16,84.24,84.07,84.23,64496.0,84.16,84.24,84.07,84.23,64496.0
2023-04-14 15:00:00,84.23,84.25,84.0,84.16,97698.0,84.23,84.25,84.0,84.16,97698.0
2023-04-14 15:30:00,84.16,84.43,84.16,84.36,360229.0,84.16,84.43,84.16,84.36,360229.0
2023-04-17 09:30:00,84.71,84.85,83.85,84.12,141356.0,84.71,84.85,83.85,84.12,141356.0
2023-04-17 10:00:00,84.13,84.41,84.03,84.05,57289.0,84.13,84.41,84.03,84.05,57289.0
2023-04-17 10:30:00,84.07,84.18,84.04,84.14,47864.0,84.07,84.18,84.04,84.14,47864.0
2023-04-17 11:00:00,84.14,84.18,83.81,83.86,71899.0,84.14,84.18,83.81,83.86,71899.0
2023-04-17 11:30:00,83.85,83.89,83.66,83.88,102162.0,83.85,83.89,83.66,83.88,102162.0
2023-04-17 12:00:00,83.89,83.94,83.74,83.84,54664.0,83.89,83.94,83.74,83.84,54664.0
2023-04-17 12:30:00,83.84,83.9,83.79,83.83,26666.0,83.84,83.9,83.79,83.83,26666.0
2023-04-17 13:00:00,83.84,83.9,83.74,83.79,30880.0,83.84,83.9,83.74,83.79,30880.0
2023-04-17 13:30:00,83.8,83.87,83.67,83.69,28944.0,83.8,83.87,83.67,83.69,28944.0
2023-04-17 14:00:00,83.69,83.7,83.46,83.46,30203.0,83.69,83.7,83.46,83.46,30203.0
2023-04-17 14:30:00,83.47,83.84,83.45,83.83,46847.0,83.47,83.84,83.45,83.83,46847.0
2023-04-17 15:00:00,83.84,84.06,83.84,84.03,81863.0,83.84,84.06,83.84,84.03,81863.0
2023-04-17 15:30:00,84.02,84.1,83.92,84.06,233019.0,84.02,84.1,83.92,84.06,233019.0
2023-04-18 09:30:00,84.57,84.57,84.17,84.29,129919.0,84.57,84.57,84.17,84.29,129919.0
2023-04-18 10:00:00,84.29,84.34,83.82,83.82,94483.0,84.29,84.34,83.82,83.82,94483.0
2023-04-18 10:30:00,83.82,84.2,83.75,84.19,77578.0,83.82,84.2,83.75,84.19,77578.0
2023-04-18 11:00:00,84.18,84.26,83.94,84.03,50153.0,84.18,84.26,83.94,84.03,50153.0
2023-04-18 11:30:00,84.04,84.11,83.87,83.98,64003.0,84.04,84.11,83.87,83.98,64003.0
2023-04-18 12:00:00,83.98,84.11,83.96,84.09,33359.0,83.98,84.11,83.96,84.09,33359.0
2023-04-18 12:30:00,84.11,84.25,84.03,84.1,41221.0,84.11,84.25,84.03,84.1,41221.0
2023-04-18 13:00:00,84.07,84.21,84.02,84.11,49249.0,84.07,84.21,84.02,84.11,49249.0
2023-04-18 13:30:00,84.1,84.26,84.06,84.17,44833.0,84.1,84.26,84.06,84.17,44833.0
2023-04-18 14:00:00,84.18,84.52,84.17,84.46,75640.0,84.18,84.52,84.17,84.46,75640.0
2023-04-18 14:30:00,84.46,84.48,84.29,84.45,67196.0,84.46,84.48,84.29,84.45,67196.0
2023-04-18 15:00:00,84.46,84.56,84.41,84.51,58209.0,84.46,84.56,84.41,84.51,58209.0
2023-04-18 15:30:00,84.5,84.57,84.32,84.36,300009.0,84.5,84.57,84.32,84.36,300009.0
2023-04-19 09:30:00,84.95,87.1,84.7,86.61,616114.0,84.95,87.1,84.7,86.61,616114.0
2023-04-19 10:00:00,86.63,87.08,86.52,86.73,396766.0,86.63,87.08,86.52,86.73,396766.0
2023-04-19 10:30:00,86.73,86.99,86.63,86.63,516411.0,86.73,86.99,86.63,86.63,516411.0
2023-04-19 11:00:00,86.6,86.75,86.2,86.37,349729.0,86.6,86.75,86.2,86.37,349729.0
2023-04-19 11:30:00,86.38,86.89,86.27,86.75,283119.0,86.38,86.89,86.27,86.75,283119.0
2023-04-19 12:00:00,86.74,87.04,86.67,86.99,150393.0,86.74,87.04,86.67,86.99,150393.0
2023-04-19 12:30:00,86.99,87.04,86.68,86.68,41536.0,86.99,87.04,86.68,86.68,41536.0
2023-04-19 13:00:00,86.69,86.69,86.31,86.49,110254.0,86.69,86.69,86.31,86.49,110254.0
2023-04-19 13:30:00,86.5,86.99,86.5,86.97,52172.0,86.5,86.99,86.5,86.97,52172.0
2023-04-19 14:00:00,86.98,87.04,86.58,86.73,312092.0,86.98,87.04,86.58,86.73,312092.0
2023-04-19 14:30:00,86.74,86.82,86.51,86.63,131678.0,86.74,86.82,86.51,86.63,131678.0
2023-04-19 15:00:00,86.64,86.68,86.42,86.44,112962.0,86.64,86.68,86.42,86.44,112962.0
2023-04-19 15:30:00,86.44,86.52,86.14,86.51,565116.0,86.44,86.52,86.14,86.51,565116.0
2023-04-20 09:30:00,86.55,87.08,86.09,86.16,311091.0,86.55,87.08,86.09,86.16,311091.0
2023-04-20 10:00:00,86.16,86.81,86.14,86.73,297026.0,86.16,86.81,86.14,86.73,297026.0
2023-04-20 10:30:00,86.74,87.05,86.65,86.73,333232.0,86.74,87.05,86.65,86.73,333232.0
2023-04-20 11:00:00,86.73,86.77,86.21,86.3,201702.0,86.73,86.77,86.21,86.3,201702.0
2023-04-20 11:30:00,86.3,86.66,86.27,86.31,146499.0,86.3,86.66,86.27,86.31,146499.0
2023-04-20 12:00:00,86.3,86.4,86.24,86.38,51349.0,86.3,86.4,86.24,86.38,51349.0
2023-04-20 12:30:00,86.37,86.62,86.36,86.6,68591.0,86.37,86.62,86.36,86.6,68591.0
2023-04-20 13:00:00,86.62,86.62,86.51,86.54,75356.0,86.62,86.62,86.51,86.54,75356.0
2023-04-20 13:30:00,86.54,86.63,86.35,86.38,120675.0,86.54,86.63,86.35,86.38,120675.0
2023-04-20 14:00:00,86.37,86.56,86.21,86.21,141382.0,86.37,86.56,86.21,86.21,141382.0
2023-04-20 14:30:00,86.21,86.21,85.85,85.97,94203.0,86.21,86.21,85.85,85.97,94203.0
2023-04-20 15:00:00,85.98,86.02,85.63,85.65,94751.0,85.98,86.02,85.63,85.65,94751.0
2023-04-20 15:30:00,85.65,85.87,85.35,85.73,444092.0,85.65,85.87,85.35,85.73,444092.0
2023-04-21 09:30:00,86.25,87.0,85.98,86.24,320161.0,86.25,87.0,85.98,86.24,320161.0
2023-04-21 10:00:00,86.22,86.56,86.1,86.44,131392.0,86.22,86.56,86.1,86.44,131392.0
2023-04-21 10:30:00,86.43,86.44,86.09,86.22,102025.0,86.43,86.44,86.09,86.22,102025.0
2023-04-21 11:00:00,86.23,86.61,86.21,86.44,144841.0,86.23,86.61,86.21,86.44,144841.0
2023-04-21 11:30:00,86.46,86.65,86.3,86.4,127463.0,86.46,86.65,86.3,86.4,127463.0
2023-04-21 12:00:00,86.41,86.5,86.34,86.37,56425.0,86.41,86.5,86.34,86.37,56425.0
2023-04-21 12:30:00,86.4,86.69,86.35,86.62,32102.0,86.4,86.69,86.35,86.62,32102.0
2023-04-21 13:00:00,86.63,86.65,86.48,86.55,51177.0,86.63,86.65,86.48,86.55,51177.0
2023-04-21 13:30:00,86.56,86.71,86.43,86.65,130000.0,86.56,86.71,86.43,86.65,130000.0
2023-04-21 14:00:00,86.65,86.9,86.65,86.77,81843.0,86.65,86.9,86.65,86.77,81843.0
2023-04-21 14:30:00,86.77,86.82,86.63,86.75,107577.0,86.77,86.82,86.63,86.75,107577.0
2023-04-21 15:00:00,86.73,86.82,86.58,86.8,105608.0,86.73,86.82,86.58,86.8,105608.0
2023-04-21 15:30:00,86.8,86.81,86.43,86.56,354148.0,86.8,86.81,86.43,86.56,354148.0
2023-04-24 09:30:00,87.0,87.85,86.88,87.33,394992.0,87.0,87.85,86.88,87.33,394992.0
2023-04-24 10:00:00,87.32,88.07,87.29,87.98,260635.0,87.32,88.07,87.29,87.98,260635.0
2023-04-24 10:30:00,87.99,88.27,87.9,88.19,143634.0,87.99,88.27,87.9,88.19,143634.0
2023-04-24 11:00:00,88.19,88.48,88.13,88.39,180355.0,88.19,88.48,88.13,88.39,180355.0
2023-04-24 11:30:00,88.38,88.61,88.35,88.54,92117.0,88.38,88.61,88.35,88.54,92117.0
2023-04-24 12:00:00,88.55,88.75,88.5,88.72,117417.0,88.55,88.75,88.5,88.72,117417.0
2023-04-24 12:30:00,88.74,88.8,88.56,88.65,88542.0,88.74,88.8,88.56,88.65,88542.0
2023-04-24 13:00:00,88.63,88.68,88.32,88.44,68198.0,88.63,88.68,88.32,88.44,68198.0
2023-04-24 13:30:00,88.42,88.55,88.33,88.46,118853.0,88.42,88.55,88.33,88.46,118853.0
2023-04-24 14:00:00,88.47,88.56,88.44,88.51,154978.0,88.47,88.56,88.44,88.51,154978.0
2023-04-24 14:30:00,88.51,88.66,88.48,88.6,250359.0,88.51,88.66,88.48,88.6,250359.0
2023-04-24 15:00:00,88.6,88.61,88.48,88.53,146620.0,88.6,88.61,88.48,88.53,146620.0
2023-04-24 15:30:00,88.52,88.84,88.46,88.79,501675.0,88.52,88.84,88.46,88.79,501675.0
2023-04-25 09:30:00,88.47,88.8,88.17,88.26,278438.0,88.47,88.8,88.17,88.26,278438.0
2023-04-25 10:00:00,88.21,88.44,88.05,88.25,127524.0,88.21,88.44,88.05,88.25,127524.0
2023-04-25 10:30:00,88.27,88.74,88.17,88.5,162973.0,88.27,88.74,88.17,88.5,162973.0
2023-04-25 11:00:00,88.52,88.85,88.41,88.61,95890.0,88.52,88.85,88.41,88.61,95890.0
2023-04-25 11:30:00,88.6,88.82,88.54,88.64,70651.0,88.6,88.82,88.54,88.64,70651.0
2023-04-25 12:00:00,88.63,88.65,88.4,88.61,71875.0,88.63,88.65,88.4,88.61,71875.0
2023-04-25 12:30:00,88.59,88.63,88.25,88.29,77484.0,88.59,88.63,88.25,88.29,77484.0
2023-04-25 13:00:00,88.27,88.39,87.98,88.04,106832.0,88.27,88.39,87.98,88.04,106832.0
2023-04-25 13:30:00,88.03,88.22,88.01,88.21,100001.0,88.03,88.22,88.01,88.21,100001.0
2023-04-25 14:00:00,88.18,88.31,87.91,87.98,143452.0,88.18,88.31,87.91,87.98,143452.0
2023-04-25 14:30:00,87.95,88.07,87.77,87.87,98405.0,87.95,88.07,87.77,87.87,98405.0
2023-04-25 15:00:00,87.87,88.18,87.86,88.06,127656.0,87.87,88.18,87.86,88.06,127656.0
2023-04-25 15:30:00,88.07,88.15,87.65,87.79,532828.0,88.07,88.15,87.65,87.79,532828.0
2023-04-26 09:30:00,87.74,87.74,86.91,87.43,181428.0,87.74,87.74,86.91,87.43,181428.0
2023-04-26 10:00:00,87.42,87.81,87.21,87.39,98532.0,87.42,87.81,87.21,87.39,98532.0
2023-04-26 10:30:00,87.39,87.76,87.35,87.42,149025.0,87.39,87.76,87.35,87.42,149025.0
2023-04-26 11:00:00,87.42,87.77,87.42,87.6,153970.0,87.42,87.77,87.42,87.6,153970.0
2023-04-26 11:30:00,87.61,87.79,87.59,87.73,95529.0,87.61,87.79,87.59,87.73,95529.0
2023-04-26 12:00:00,87.75,87.95,87.71,87.78,57349.0,87.75,87.95,87.71,87.78,57349.0
2023-04-26 12:30:00,87.79,87.97,87.71,87.92,52869.0,87.79,87.97,87.71,87.92,52869.0
2023-04-26 13:00:00,87.93,87.98,87.75,87.89,91232.0,87.93,87.98,87.75,87.89,91232.0
2023-04-26 13:30:00,87.88,87.99,87.82,87.9,99561.0,87.88,87.99,87.82,87.9,99561.0
2023-04-26 14:00:00,87.9,87.91,87.6,87.77,94577.0,87.9,87.91,87.6,87.77,94577.0
2023-04-26 14:30:00,87.77,87.77,87.31,87.34,85962.0,87.77,87.77,87.31,87.34,85962.0
2023-04-26 15:00:00,87.34,87.47,87.19,87.27,151701.0,87.34,87.47,87.19,87.27,151701.0
2023-04-26 15:30:00,87.27,87.69,87.12,87.4,537706.0,87.27,87.69,87.12,87.4,537706.0
2023-04-27 09:30:00,85.0,86.25,83.0,86.12,569295.0,85.0,86.25,83.0,86.12,569295.0
2023-04-27 10:00:00,86.17,87.07,86.1,86.58,249032.0,86.17,87.07,86.1,86.58,249032.0
2023-04-27 10:30:00,86.55,86.92,86.02,86.26,216467.0,86.55,86.92,86.02,86.26,216467.0
2023-04-27 11:00:00,86.27,86.27,85.44,86.0,157409.0,86.27,86.27,85.44,86.0,157409.0
2023-04-27 11:30:00,86.01,86.04,85.78,85.92,82837.0,86.01,86.04,85.78,85.92,82837.0
2023-04-27 12:00:00,85.92,86.66,85.92,86.27,133092.0,85.92,86.66,85.92,86.27,133092.0
2023-04-27 12:30:00,86.25,86.46,86.18,86.35,42402.0,86.25,86.46,86.18,86.35,42402.0
2023-04-27 13:00:00,86.36,86.36,86.05,86.05,48976.0,86.36,86.36,86.05,86.05,48976.0
2023-04-27 13:30:00,86.04,86.24,85.91,85.99,103169.0,86.04,86.24,85.91,85.99,103169.0
2023-04-27 14:00:00,85.99,86.26,85.98,86.09,93787.0,85.99,86.26,85.98,86.09,93787.0
2023-04-27 14:30:00,86.09,86.76,86.07,86.76,102270.0,86.09,86.76,86.07,86.76,102270.0
2023-04-27 15:00:00,86.76,86.92,86.54,86.58,116115.0,86.76,86.92,86.54,86.58,116115.0
2023-04-27 15:30:00,86.56,86.74,86.45,86.72,397107.0,86.56,86.74,86.45,86.72,397107.0
2023-04-28 09:30:00,87.2,87.51,86.82,86.83,202104.0,87.2,87.51,86.82,86.83,202104.0
2023-04-28 10:00:00,86.83,87.07,86.67,86.83,169286.0,86.83,87.07,86.67,86.83,169286.0
2023-04-28 10:30:00,86.86,87.61,86.72,87.24,172192.0,86.86,87.61,86.72,87.24,172192.0
2023-04-28 11:00:00,87.25,87.7,87.14,87.65,100614.0,87.25,87.7,87.14,87.65,100614.0
2023-04-28 11:30:00,87.64,88.0,87.64,87.92,135423.0,87.64,88.0,87.64,87.92,135423.0
2023-04-28 12:00:00,87.93,88.37,87.93,88.37,68853.0,87.93,88.37,87.93,88.37,68853.0
2023-04-28 12:30:00,88.39,88.54,88.32,88.53,57979.0,88.39,88.54,88.32,88.53,57979.0
2023-04-28 13:00:00,88.52,88.52,88.21,88.24,49738.0,88.52,88.52,88.21,88.24,49738.0
2023-04-28 13:30:00,88.26,88.29,87.74,87.81,73282.0,88.26,88.29,87.74,87.81,73282.0
2023-04-28 14:00:00,87.82,87.97,87.63,87.78,84575.0,87.82,87.97,87.63,87.78,84575.0
2023-04-28 14:30:00,87.78,87.83,87.59,87.81,85008.0,87.78,87.83,87.59,87.81,85008.0
2023-04-28 15:00:00,87.8,87.92,87.6,87.63,98376.0,87.8,87.92,87.6,87.63,98376.0
2023-04-28 15:30:00,87.64,88.01,87.52,87.98,325470.0,87.64,88.01,87.52,87.98,325470.0
2023-05-01 09:30:00,87.52,88.34,87.23,87.98,158573.0,87.52,88.34,87.23,87.98,158573.0
2023-05-01 10:00:00,87.94,87.94,87.51,87.6,77856.0,87.94,87.94,87.51,87.6,77856.0
2023-05-01 10:30:00,87.62,88.1,87.5,88.05,88454.0,87.62,88.1,87.5,88.05,88454.0
2023-05-01 11:00:00,88.02,88.09,87.35,87.41,72221.0,88.02,88.09,87.35,87.41,72221.0
2023-05-01 11:30:00,87.42,87.47,87.26,87.47,64797.0,87.42,87.47,87.26,87.47,64797.0
2023-05-01 12:00:00,87.48,87.62,87.28,87.34,45594.0,87.48,87.62,87.28,87.34,45594.0
2023-05-01 12:30:00,87.33,87.52,87.31,87.45,53435.0,87.33,87.52,87.31,87.45,53435.0
2023-05-01 13:00:00,87.44,87.58,87.39,87.55,59647.0,87.44,87.58,87.39,87.55,59647.0
2023-05-01 13:30:00,87.53,87.59,87.23,87.26,55531.0,87.53,87.59,87.23,87.26,55531.0
2023-05-01 14:00:00,87.26,87.35,87.16,87.18,105071.0,87.26,87.35,87.16,87.18,105071.0
2023-05-01 14:30:00,87.19,87.19,86.87,87.06,80718.0,87.19,87.19,86.87,87.06,80718.0
2023-05-01 15:00:00,87.07,87.28,87.02,87.25,72333.0,87.07,87.28,87.02,87.25,72333.0
2023-05-01 15:30:00,87.25,87.62,87.2,87.54,333549.0,87.25,87.62,87.2,87.54,333549.0
2023-05-02 09:30:00,87.99,88.89,87.5,88.66,327051.0,87.99,88.89,87.5,88.66,327051.0
2023-05-02 10:00:00,88.69,88.84,88.41,88.68,296089.0,88.69,88.84,88.41,88.68,296089.0
2023-05-02 10:30:00,88.68,88.68,87.89,87.92,148290.0,88.68,88.68,87.89,87.92,148290.0
2023-05-02 11:00:00,87.92,87.96,87.42,87.59,132711.0,87.92,87.96,87.42,87.59,132711.0
2023-05-02 11:30:00,87.59,87.99,87.55,87.79,171203.0,87.59,87.99,87.55,87.79,171203.0
2023-05-02 12:00:00,87.81,87.92,87.65,87.84,51228.0,87.81,87.92,87.65,87.84,51228.0
2023-05-02 12:30:00,87.84,87.9,87.54,87.58,68092.0,87.84,87.9,87.54,87.58,68092.0
2023-05-02 13:00:00,87.58,87.91,87.51,87.88,39958.0,87.58,87.91,87.51,87.88,39958.0
2023-05-02 13:30:00,87.88,88.04,87.81,87.97,88031.0,87.88,88.04,87.81,87.97,88031.0
2023-05-02 14:00:00,87.98,87.99,87.74,87.84,49008.0,87.98,87.99,87.74,87.84,49008.0
2023-05-02 14:30:00,87.83,88.02,87.78,87.95,47236.0,87.83,88.02,87.78,87.95,47236.0
2023-05-02 15:00:00,87.96,87.99,87.77,87.8,63725.0,87.96,87.99,87.77,87.8,63725.0
2023-05-02 15:30:00,87.81,87.97,87.57,87.82,233040.0,87.81,87.97,87.57,87.82,233040.0
2023-05-03 09:30:00,88.69,89.21,88.4,88.59,132398.0,88.69,89.21,88.4,88.59,132398.0
2023-05-03 10:00:00,88.59,88.73,88.39,88.45,73793.0,88.59,88.73,88.39,88.45,73793.0
2023-05-03 10:30:00,88.48,88.51,88.17,88.24,100259.0,88.48,88.51,88.17,88.24,100259.0
2023-05-03 11:00:00,88.24,88.31,88.09,88.31,74015.0,88.24,88.31,88.09,88.31,74015.0
2023-05-03 11:30:00,88.3,88.57,88.27,88.45,71782.0,88.3,88.57,88.27,88.45,71782.0
2023-05-03 12:00:00,88.45,88.54,88.32,88.53,41781.0,88.45,88.54,88.32,88.53,41781.0
2023-05-03 12:30:00,88.53,88.66,88.43,88.66,35933.0,88.53,88.66,88.43,88.66,35933.0
2023-05-03 13:00:00,88.67,88.75,88.63,88.7,43255.0,88.67,88.75,88.63,88.7,43255.0
2023-05-03 13:30:00,88.71,88.73,88.53,88.65,41225.0,88.71,88.73,88.53,88.65,41225.0
2023-05-03 14:00:00,88.65,89.23,88.46,89.06,108348.0,88.65,89.23,88.46,89.06,108348.0
2023-05-03 14:30:00,89.08,89.26,88.54,88.89,89635.0,89.08,89.26,88.54,88.89,89635.0
2023-05-03 15:00:00,88.9,89.11,88.12,88.15,82855.0,88.9,89.11,88.12,88.15,82855.0
2023-05-03 15:30:00,88.14,88.17,87.93,88.1,257058.0,88.14,88.17,87.93,88.1,257058.0
2023-05-04 09:30:00,87.5,88.27,87.26,88.2,155077.0,87.5,88.27,87.26,88.2,155077.0
2023-05-04 10:00:00,88.21,88.47,88.09,88.29,84645.0,88.21,88.47,88.09,88.29,84645.0
2023-05-04 10:30:00,88.27,88.68,88.25,88.54,80890.0,88.27,88.68,88.25,88.54,80890.0
2023-05-04 11:00:00,88.56,88.56,88.14,88.33,103970.0,88.56,88.56,88.14,88.33,103970.0
2023-05-04 11:30:00,88.34,88.38,88.06,88.1,63556.0,88.34,88.38,88.06,88.1,63556.0
2023-05-04 12:00:00,88.11,88.21,87.89,88.19,57287.0,88.11,88.21,87.89,88.19,57287.0
2023-05-04 12:30:00,88.19,88.23,87.89,88.15,35173.0,88.19,88.23,87.89,88.15,35173.0
2023-05-04 13:00:00,88.16,88.32,88.05,88.12,32229.0,88.16,88.32,88.05,88.12,32229.0
2023-05-04 13:30:00,88.11,88.19,87.87,87.99,32522.0,88.11,88.19,87.87,87.99,32522.0
2023-05-04 14:00:00,88.0,88.04,87.88,87.9,40017.0,88.0,88.04,87.88,87.9,40017.0
2023-05-04 14:30:00,87.9,87.92,87.71,87.76,34711.0,87.9,87.92,87.71,87.76,34711.0
2023-05-04 15:00:00,87.79,87.97,87.63,87.77,66292.0,87.79,87.97,87.63,87.77,66292.0
2023-05-04 15:30:00,87.76,88.06,87.76,87.91,193042.0,87.76,88.06,87.76,87.91,193042.0
2023-05-05 09:30:00,88.51,88.8,87.79,88.36,169386.0,88.51,88.8,87.79,88.36,169386.0
2023-05-05 10:00:00,88.39,88.47,88.09,88.24,67385.0,88.39,88.47,88.09,88.24,67385.0
2023-05-05 10:30:00,88.28,88.44,88.07,88.14,44458.0,88.28,88.44,88.07,88.14,44458.0
2023-05-05 11:00:00,88.16,88.22,87.86,87.92,47974.0,88.16,88.22,87.86,87.92,47974.0
2023-05-05 11:30:00,87.94,87.94,87.78,87.87,38051.0,87.94,87.94,87.78,87.87,38051.0
2023-05-05 12:00:00,87.88,88.0,87.86,87.94,28457.0,87.88,88.0,87.86,87.94,28457.0
2023-05-05 12:30:00,87.92,88.14,87.89,88.13,32822.0,87.92,88.14,87.89,88.13,32822.0
2023-05-05 13:00:00,88.15,88.24,88.1,88.18,29053.0,88.15,88.24,88.1,88.18,29053.0
2023-05-05 13:30:00,88.19,88.42,88.18,88.42,60214.0,88.19,88.42,88.18,88.42,60214.0
2023-05-05 14:00:00,88.42,88.63,88.36,88.6,47958.0,88.42,88.63,88.36,88.6,47958.0
2023-05-05 14:30:00,88.62,88.85,88.6,88.69,47252.0,88.62,88.85,88.6,88.69,47252.0
2023-05-05 15:00:00,88.66,88.76,88.57,88.73,47803.0,88.66,88.76,88.57,88.73,47803.0
2023-05-05 15:30:00,88.74,88.77,88.57,88.74,193399.0,88.74,88.77,88.57,88.74,193399.0
2023-05-08 09:30:00,88.22,88.66,87.95,88.66,144549.0,88.22,88.66,87.95,88.66,144549.0
2023-05-08 10:00:00,88.69,88.83,88.4,88.51,126078.0,88.69,88.83,88.4,88.51,126078.0
2023-05-08 10:30:00,88.51,89.01,88.51,88.88,149981.0,88.51,89.01,88.51,88.88,149981.0
2023-05-08 11:00:00,88.9,88.99,88.64,88.86,64703.0,88.9,88.99,88.64,88.86,64703.0
2023-05-08 11:30:00,88.83,88.91,88.7,88.78,65542.0,88.83,88.91,88.7,88.78,65542.0
2023-05-08 12:00:00,88.77,88.83,88.59,88.64,55599.0,88.77,88.83,88.59,88.64,55599.0
2023-05-08 12:30:00,88.65,88.67,88.44,88.56,81487.0,88.65,88.67,88.44,88.56,81487.0
2023-05-08 13:00:00,88.55,88.65,88.42,88.54,61098.0,88.55,88.65,88.42,88.54,61098.0
2023-05-08 13:30:00,88.54,88.65,88.51,88.58,57887.0,88.54,88.65,88.51,88.58,57887.0
2023-05-08 14:00:00,88.6,88.65,88.35,88.56,90962.0,88.6,88.65,88.35,88.56,90962.0
2023-05-08 14:30:00,88.55,89.0,88.55,88.96,171183.0,88.55,89.0,88.55,88.96,171183.0
2023-05-08 15:00:00,88.96,89.05,88.89,88.91,81449.0,88.96,89.05,88.89,88.91,81449.0
2023-05-08 15:30:00,88.91,89.18,88.89,89.01,271240.0,88.91,89.18,88.89,89.01,271240.0
2023-05-09 09:30:00,88.68,88.97,88.35,88.92,99782.0,88.68,88.97,88.35,88.92,99782.0
2023-05-09 10:00:00,88.95,89.11,88.7,88.75,106623.0,88.95,89.11,88.7,88.75,106623.0
2023-05-09 10:30:00,88.79,89.0,88.72,88.97,76092.0,88.79,89.0,88.72,88.97,76092.0
2023-05-09 11:00:00,88.95,89.15,88.8,89.06,48049.0,88.95,89.15,88.8,89.06,48049.0
2023-05-09 11:30:00,89.06,89.12,88.94,89.11,51920.0,89.06,89.12,88.94,89.11,51920.0
2023-05-09 12:00:00,89.11,89.14,88.88,88.92,41100.0,89.11,89.14,88.88,88.92,41100.0
2023-05-09 12:30:00,88.9,88.99,88.85,88.96,47124.0,88.9,88.99,88.85,88.96,47124.0
2023-05-09 13:00:00,88.97,89.06,88.84,88.9,40636.0,88.97,89.06,88.84,88.9,40636.0
2023-05-09 13:30:00,88.88,89.17,88.86,89.13,54554.0,88.88,89.17,88.86,89.13,54554.0
2023-05-09 14:00:00,89.14,89.17,89.0,89.04,28407.0,89.14,89.17,89.0,89.04,28407.0
2023-05-09 14:30:00,89.02,89.05,88.87,88.87,33030.0,89.02,89.05,88.87,88.87,33030.0
2023-05-09 15:00:00,88.88,88.93,88.71,88.78,32088.0,88.88,88.93,88.71,88.78,32088.0
2023-05-09 15:30:00,88.79,88.9,88.66,88.71,154246.0,88.79,88.9,88.66,88.71,154246.0
2023-05-10 09:30:00,89.22,89.58,88.4,88.7,149101.0,89.22,89.58,88.4,88.7,149101.0
2023-05-10 10:00:00,88.69,88.91,88.14,88.34,180261.0,88.69,88.91,88.14,88.34,180261.0
2023-05-10 10:30:00,88.36,88.46,87.89,88.08,125339.0,88.36,88.46,87.89,88.08,125339.0
2023-05-10 11:00:00,88.06,88.14,87.9,88.08,190739.0,88.06,88.14,87.9,88.08,190739.0
2023-05-10 11:30:00,88.08,88.17,87.88,87.88,69517.0,88.08,88.17,87.88,87.88,69517.0
2023-05-10 12:00:00,87.88,88.06,87.8,88.03,70839.0,87.88,88.06,87.8,88.03,70839.0
2023-05-10 12:30:00,88.04,88.39,87.95,88.22,53518.0,88.04,88.39,87.95,88.22,53518.0
2023-05-10 13:00:00,88.19,88.34,87.93,87.97,42271.0,88.19,88.34,87.93,87.97,42271.0
2023-05-10 13:30:00,87.97,88.27,87.93,88.25,53472.0,87.97,88.27,87.93,88.25,53472.0
2023-05-10 14:00:00,88.26,88.68,88.25,88.56,62064.0,88.26,88.68,88.25,88.56,62064.0
2023-05-10 14:30:00,88.57,88.77,88.43,88.49,78859.0,88.57,88.77,88.43,88.49,78859.0
2023-05-10 15:00:00,88.49,88.97,88.44,88.89,77898.0,88.49,88.97,88.44,88.89,77898.0
2023-05-10 15:30:00,88.89,89.03,88.83,88.83,207289.0,88.89,89.03,88.83,88.83,207289.0
2023-05-11 09:30:00,89.05,89.35,88.61,88.87,111771.0,89.05,89.35,88.61,88.87,111771.0
2023-05-11 10:00:00,88.86,89.29,88.85,89.12,65443.0,88.86,89.29,88.85,89.12,65443.0
2023-05-11 10:30:00,89.08,89.13,88.74,88.78,57937.0,89.08,89.13,88.74,88.78,57937.0
2023-05-11 11:00:00,88.79,88.87,88.67,88.81,46587.0,88.79,88.87,88.67,88.81,46587.0
2023-05-11 11:30:00,88.83,88.91,88.64,88.84,35838.0,88.83,88.91,88.64,88.84,35838.0
2023-05-11 12:00:00,88.85,88.95,88.72,88.78,42334.0,88.85,88.95,88.72,88.78,42334.0
2023-05-11 12:30:00,88.79,89.04,88.78,88.85,104831.0,88.79,89.04,88.78,88.85,104831.0
2023-05-11 13:00:00,88.81,88.82,88.62,88.69,37005.0,88.81,88.82,88.62,88.69,37005.0
2023-05-11 13:30:00,88.69,88.76,88.23,88.53,46713.0,88.69,88.76,88.23,88.53,46713.0
2023-05-11 14:00:00,88.53,88.56,88.31,88.39,47513.0,88.53,88.56,88.31,88.39,47513.0
2023-05-11 14:30:00,88.39,88.69,88.36,88.69,49838.0,88.39,88.69,88.36,88.69,49838.0
2023-05-11 15:00:00,88.68,88.73,88.62,88.72,61637.0,88.68,88.73,88.62,88.72,61637.0
2023-05-11 15:30:00,88.73,88.8,88.59,88.78,251194.0,88.73,88.8,88.59,88.78,251194.0
2023-05-12 09:30:00,88.74,88.81,88.5,88.63,102470.0,88.74,88.81,88.5,88.63,102470.0
2023-05-12 10:00:00,88.62,88.71,88.47,88.53,68690.0,88.62,88.71,88.47,88.53,68690.0
2023-05-12 10:30:00,88.52,88.62,88.39,88.57,61004.0,88.52,88.62,88.39,88.57,61004.0
2023-05-12 11:00:00,88.56,88.83,88.56,88.72,42644.0,88.56,88.83,88.56,88.72,42644.0
2023-05-12 11:30:00,88.69,88.94,88.68,88.94,36490.0,88.69,88.94,88.68,88.94,36490.0
2023-05-12 12:00:00,88.95,89.0,88.72,88.85,39640.0,88.95,89.0,88.72,88.85,39640.0
2023-05-12 12:30:00,88.84,88.94,88.72,88.75,68928.0,88.84,88.94,88.72,88.75,68928.0
2023-05-12 13:00:00,88.74,88.97,88.69,88.82,34141.0,88.74,88.97,88.69,88.82,34141.0
2023-05-12 13:30:00,88.79,88.89,88.71,88.73,48843.0,88.79,88.89,88.71,88.73,48843.0
2023-05-12 14:00:00,88.7,88.86,88.61,88.8,44114.0,88.7,88.86,88.61,88.8,44114.0
2023-05-12 14:30:00,88.78,88.88,88.73,88.88,48217.0,88.78,88.88,88.73,88.88,48217.0
2023-05-12 15:00:00,88.88,88.92,88.81,88.91,42139.0,88.88,88.92,88.81,88.91,42139.0
2023-05-12 15:30:00,88.92,89.25,88.92,89.15,206277.0,88.92,89.25,88.92,89.15,206277.0
2023-05-15 09:30:00,89.12,89.67,88.95,89.64,164653.0,89.12,89.67,88.95,89.64,164653.0
2023-05-15 10:00:00,89.65,89.72,89.26,89.51,99305.0,89.65,89.72,89.26,89.51,99305.0
2023-05-15 10:30:00,89.52,89.67,89.16,89.19,71821.0,89.52,89.67,89.16,89.19,71821.0
2023-05-15 11:00:00,89.19,89.3,89.15,89.16,45642.0,89.19,89.3,89.15,89.16,45642.0
2023-05-15 11:30:00,89.18,89.22,89.02,89.02,57500.0,89.18,89.22,89.02,89.02,57500.0
2023-05-15 12:00:00,89.01,89.04,88.54,88.64,64415.0,89.01,89.04,88.54,88.64,64415.0
2023-05-15 12:30:00,88.65,88.92,88.51,88.89,68705.0,88.65,88.92,88.51,88.89,68705.0
2023-05-15 13:00:00,88.9,88.98,88.85,88.88,57251.0,88.9,88.98,88.85,88.88,57251.0
2023-05-15 13:30:00,88.89,88.9,88.51,88.75,135471.0,88.89,88.9,88.51,88.75,135471.0
2023-05-15 14:00:00,88.75,88.97,88.75,88.94,54059.0,88.75,88.97,88.75,88.94,54059.0
2023-05-15 14:30:00,88.92,89.08,88.92,88.97,44097.0,88.92,89.08,88.92,88.97,44097.0
2023-05-15 15:00:00,88.99,89.03,88.87,88.91,67588.0,88.99,89.03,88.87,88.91,67588.0
2023-05-15 15:30:00,88.91,89.03,88.81,88.94,196486.0,88.91,89.03,88.81,88.94,196486.0
2023-05-16 09:30:00,88.79,88.95,88.43,88.74,99236.0,88.79,88.95,88.43,88.74,99236.0
2023-05-16 10:00:00,88.73,88.88,88.53,88.75,65778.0,88.73,88.88,88.53,88.75,65778.0
2023-05-16 10:30:00,88.78,88.81,88.48,88.56,48469.0,88.78,88.81,88.48,88.56,48469.0
2023-05-16 11:00:00,88.57,88.72,88.51,88.64,46809.0,88.57,88.72,88.51,88.64,46809.0
2023-05-16 11:30:00,88.65,88.7,88.48,88.65,50220.0,88.65,88.7,88.48,88.65,50220.0
2023-05-16 12:00:00,88.65,88.65,88.47,88.58,69811.0,88.65,88.65,88.47,88.58,69811.0
2023-05-16 12:30:00,88.58,88.67,88.55,88.64,34346.0,88.58,88.67,88.55,88.64,34346.0
2023-05-16 13:00:00,88.65,88.68,88.52,88.53,23090.0,88.65,88.68,88.52,88.53,23090.0
2023-05-16 13:30:00,88.53,88.76,88.51,88.73,75842.0,88.53,88.76,88.51,88.73,75842.0
2023-05-16 14:00:00,88.76,88.77,88.54,88.7,30441.0,88.76,88.77,88.54,88.7,30441.0
2023-05-16 14:30:00,88.71,88.92,88.66,88.87,38559.0,88.71,88.92,88.66,88.87,38559.0
2023-05-16 15:00:00,88.86,89.03,88.86,88.98,60679.0,88.86,89.03,88.86,88.98,60679.0
2023-05-16 15:30:00,88.98,89.12,88.65,88.66,173935.0,88.98,89.12,88.65,88.66,173935.0
2023-05-17 09:30:00,88.7,88.96,87.2,87.24,133522.0,88.7,88.96,87.2,87.24,133522.0
2023-05-17 10:00:00,87.24,87.34,86.51,86.75,138793.0,87.24,87.34,86.51,86.75,138793.0
2023-05-17 10:30:00,86.78,86.95,86.49,86.54,110343.0,86.78,86.95,86.49,86.54,110343.0
2023-05-17 11:00:00,86.53,86.86,86.26,86.53,206631.0,86.53,86.86,86.26,86.53,206631.0
2023-05-17 11:30:00,86.53,86.97,86.44,86.97,80953.0,86.53,86.97,86.44,86.97,80953.0
2023-05-17 12:00:00,86.97,87.19,86.93,86.98,87193.0,86.97,87.19,86.93,86.98,87193.0
2023-05-17 12:30:00,87.0,87.37,86.98,87.34,57561.0,87.0,87.37,86.98,87.34,57561.0
2023-05-17 13:00:00,87.32,87.65,87.32,87.39,45113.0,87.32,87.65,87.32,87.39,45113.0
2023-05-17 13:30:00,87.4,87.6,87.33,87.55,50403.0,87.4,87.6,87.33,87.55,50403.0
2023-05-17 14:00:00,87.56,87.64,87.43,87.47,44369.0,87.56,87.64,87.43,87.47,44369.0
2023-05-17 14:30:00,87.49,87.62,87.43,87.54,64758.0,87.49,87.62,87.43,87.54,64758.0
2023-05-17 15:00:00,87.54,87.62,87.35,87.45,67478.0,87.54,87.62,87.35,87.45,67478.0
2023-05-17 15:30:00,87.45,87.79,87.45,87.69,245469.0,87.45,87.79,87.45,87.69,245469.0
2023-05-18 09:30:00,87.94,88.14,87.31,87.4,77688.0,87.94,88.14,87.31,87.4,77688.0
2023-05-18 10:00:00,87.36,87.7,87.31,87.63,85643.0,87.36,87.7,87.31,87.63,85643.0
2023-05-18 10:30:00,87.66,87.82,87.48,87.51,96199.0,87.66,87.82,87.48,87.51,96199.0
2023-05-18 11:00:00,87.51,87.79,87.39,87.39,120371.0,87.51,87.79,87.39,87.39,120371.0
2023-05-18 11:30:00,87.39,87.66,87.34,87.42,86714.0,87.39,87.66,87.34,87.42,86714.0
2023-05-18 12:00:00,87.41,87.52,87.13,87.25,209521.0,87.41,87.52,87.13,87.25,209521.0
2023-05-18 12:30:00,87.27,87.27,86.98,87.0,132114.0,87.27,87.27,86.98,87.0,132114.0
2023-05-18 13:00:00,87.0,87.05,86.79,86.79,49821.0,87.0,87.05,86.79,86.79,49821.0
2023-05-18 13:30:00,86.8,86.92,86.59,86.65,155103.0,86.8,86.92,86.59,86.65,155103.0
2023-05-18 14:00:00,86.67,86.85,86.62,86.73,73469.0,86.67,86.85,86.62,86.73,73469.0
2023-05-18 14:30:00,86.73,87.09,86.73,87.02,168323.0,86.73,87.09,86.73,87.02,168323.0
2023-05-18 15:00:00,87.01,87.33,86.99,87.31,67762.0,87.01,87.33,86.99,87.31,67762.0
2023-05-18 15:30:00,87.31,87.74,87.27,87.41,458503.0,87.31,87.74,87.27,87.41,458503.0
2023-05-19 09:30:00,87.76,88.31,87.26,88.15,183601.0,87.76,88.31,87.26,88.15,183601.0
2023-05-19 10:00:00,88.13,88.13,87.67,87.73,89552.0,88.13,88.13,87.67,87.73,89552.0
2023-05-19 10:30:00,87.72,87.77,87.6,87.64,69321.0,87.72,87.77,87.6,87.64,69321.0
2023-05-19 11:00:00,87.67,87.73,87.21,87.3,133672.0,87.67,87.73,87.21,87.3,133672.0
2023-05-19 11:30:00,87.31,87.82,87.19,87.8,244351.0,87.31,87.82,87.19,87.8,244351.0
2023-05-19 12:00:00,87.8,87.85,87.55,87.74,148386.0,87.8,87.85,87.55,87.74,148386.0
2023-05-19 12:30:00,87.72,87.83,87.53,87.81,41343.0,87.72,87.83,87.53,87.81,41343.0
2023-05-19 13:00:00,87.82,88.01,87.79,87.89,115629.0,87.82,88.01,87.79,87.89,115629.0
2023-05-19 13:30:00,87.88,88.04,87.78,87.85,71010.0,87.88,88.04,87.78,87.85,71010.0
2023-05-19 14:00:00,87.84,87.92,87.71,87.81,47315.0,87.84,87.92,87.71,87.81,47315.0
2023-05-19 14:30:00,87.81,87.97,87.72,87.91,71587.0,87.81,87.97,87.72,87.91,71587.0
2023-05-19 15:00:00,87.89,87.98,87.76,87.79,45867.0,87.89,87.98,87.76,87.79,45867.0
2023-05-19 15:30:00,87.8,88.02,87.73,87.95,217372.0,87.8,88.02,87.73,87.95,217372.0
2023-05-22 09:30:00,87.82,88.93,87.64,88.41,160470.0,87.82,88.93,87.64,88.41,160470.0
2023-05-22 10:00:00,88.39,88.77,88.14,88.76,179381.0,88.39,88.77,88.14,88.76,179381.0
2023-05-22 10:30:00,88.74,89.0,88.7,88.99,56485.0,88.74,89.0,88.7,88.99,56485.0
2023-05-22 11:00:00,89.03,89.25,89.02,89.17,64351.0,89.03,89.25,89.02,89.17,64351.0
2023-05-22 11:30:00,89.18,89.32,89.1,89.28,89800.0,89.18,89.32,89.1,89.28,89800.0
2023-05-22 12:00:00,89.3,89.39,89.17,89.2,46382.0,89.3,89.39,89.17,89.2,46382.0
2023-05-22 12:30:00,89.16,89.23,89.1,89.21,34180.0,89.16,89.23,89.1,89.21,34180.0
2023-05-22 13:00:00,89.21,89.26,88.98,89.08,42902.0,89.21,89.26,88.98,89.08,42902.0
2023-05-22 13:30:00,89.07,89.08,88.96,89.04,35506.0,89.07,89.08,88.96,89.04,35506.0
2023-05-22 14:00:00,89.02,89.17,89.02,89.16,37233.0,89.02,89.17,89.02,89.16,37233.0
2023-05-22 14:30:00,89.17,89.38,89.16,89.33,57561.0,89.17,89.38,89.16,89.33,57561.0
2023-05-22 15:00:00,89.34,89.4,89.11,89.16,61223.0,89.34,89.4,89.11,89.16,61223.0
2023-05-22 15:30:00,89.15,89.27,89.06,89.18,202045.0,89.15,89.27,89.06,89.18,202045.0
2023-05-23 09:30:00,88.52,89.14,87.94,87.94,100213.0,88.52,89.14,87.94,87.94,100213.0
2023-05-23 10:00:00,87.99,88.08,87.51,87.56,88125.0,87.99,88.08,87.51,87.56,88125.0
2023-05-23 10:30:00,87.53,87.59,87.22,87.26,86726.0,87.53,87.59,87.22,87.26,86726.0
2023-05-23 11:00:00,87.25,87.41,87.01,87.01,61505.0,87.25,87.41,87.01,87.01,61505.0
2023-05-23 11:30:00,87.02,87.02,86.01,86.02,83813.0,87.02,87.02,86.01,86.02,83813.0
2023-05-23 12:00:00,86.04,86.04,85.31,85.37,101661.0,86.04,86.04,85.31,85.37,101661.0
2023-05-23 12:30:00,85.36,85.36,84.56,84.61,148867.0,85.36,85.36,84.56,84.61,148867.0
2023-05-23 13:00:00,84.61,84.88,84.18,84.19,233771.0,84.61,84.88,84.18,84.19,233771.0
2023-05-23 13:30:00,84.19,84.7,84.04,84.65,111661.0,84.19,84.7,84.04,84.65,111661.0
2023-05-23 14:00:00,84.64,84.9,84.5,84.65,107259.0,84.64,84.9,84.5,84.65,107259.0
2023-05-23 14:30:00,84.61,85.08,84.56,85.02,164232.0,84.61,85.08,84.56,85.02,164232.0
2023-05-23 15:00:00,85.03,85.1,84.76,85.07,95411.0,85.03,85.1,84.76,85.07,95411.0
2023-05-23 15:30:00,85.09,85.2,84.73,84.75,392492.0,85.09,85.2,84.73,84.75,392492.0
2023-05-24 09:30:00,84.23,84.39,83.58,83.69,177275.0,84.23,84.39,83.58,83.69,177275.0
2023-05-24 10:00:00,83.66,84.23,83.65,84.14,95720.0,83.66,84.23,83.65,84.14,95720.0
2023-05-24 10:30:00,84.18,84.44,83.89,83.94,84979.0,84.18,84.44,83.89,83.94,84979.0
2023-05-24 11:00:00,83.92,84.27,83.88,84.08,46404.0,83.92,84.27,83.88,84.08,46404.0
2023-05-24 11:30:00,84.08,84.14,83.67,83.86,54581.0,84.08,84.14,83.67,83.86,54581.0
2023-05-24 12:00:00,83.87,83.94,83.63,83.65,44338.0,83.87,83.94,83.63,83.65,44338.0
2023-05-24 12:30:00,83.66,83.86,83.65,83.83,38026.0,83.66,83.86,83.65,83.83,38026.0
2023-05-24 13:00:00,83.82,83.96,83.76,83.81,38524.0,83.82,83.96,83.76,83.81,38524.0
2023-05-24 13:30:00,83.8,83.94,83.76,83.79,29912.0,83.8,83.94,83.76,83.79,29912.0
2023-05-24 14:00:00,83.8,83.87,83.62,83.64,87908.0,83.8,83.87,83.62,83.64,87908.0
2023-05-24 14:30:00,83.66,83.89,83.62,83.68,31587.0,83.66,83.89,83.62,83.68,31587.0
2023-05-24 15:00:00,83.7,84.07,83.63,84.04,58808.0,83.7,84.07,83.63,84.04,58808.0
2023-05-24 15:30:00,84.04,84.22,83.76,83.85,257151.0,84.04,84.22,83.76,83.85,257151.0
2023-05-25 09:30:00,84.0,84.01,81.35,81.46,263839.0,84.0,84.01,81.35,81.46,263839.0
2023-05-25 10:00:00,81.52,82.07,81.51,81.88,144901.0,81.52,82.07,81.51,81.88,144901.0
2023-05-25 10:30:00,81.85,82.14,81.72,81.84,168576.0,81.85,82.14,81.72,81.84,168576.0
2023-05-25 11:00:00,81.86,82.05,81.5,81.61,150976.0,81.86,82.05,81.5,81.61,150976.0
2023-05-25 11:30:00,81.61,81.68,81.36,81.42,192460.0,81.61,81.68,81.36,81.42,192460.0
2023-05-25 12:00:00,81.43,81.47,80.95,80.99,157903.0,81.43,81.47,80.95,80.99,157903.0
2023-05-25 12:30:00,80.99,81.45,80.94,81.31,141882.0,80.99,81.45,80.94,81.31,141882.0
2023-05-25 13:00:00,81.34,81.5,81.24,81.43,68231.0,81.34,81.5,81.24,81.43,68231.0
2023-05-25 13:30:00,81.44,81.62,81.41,81.59,55206.0,81.44,81.62,81.41,81.59,55206.0
2023-05-25 14:00:00,81.59,81.87,81.52,81.57,77142.0,81.59,81.87,81.52,81.57,77142.0
2023-05-25 14:30:00,81.56,81.58,81.31,81.32,74366.0,81.56,81.58,81.31,81.32,74366.0
2023-05-25 15:00:00,81.34,81.54,81.25,81.51,85349.0,81.34,81.54,81.25,81.51,85349.0
2023-05-25 15:30:00,81.51,82.0,81.48,81.64,320113.0,81.51,82.0,81.48,81.64,320113.0
2023-05-26 09:30:00,81.54,82.04,81.3,81.84,108797.0,81.54,82.04,81.3,81.84,108797.0
2023-05-26 10:00:00,81.84,82.0,81.51,81.74,106831.0,81.84,82.0,81.51,81.74,106831.0
2023-05-26 10:30:00,81.75,81.83,81.46,81.79,84008.0,81.75,81.83,81.46,81.79,84008.0
2023-05-26 11:00:00,81.82,81.86,81.44,81.63,82749.0,81.82,81.86,81.44,81.63,82749.0
2023-05-26 11:30:00,81.66,81.74,81.4,81.42,90572.0,81.66,81.74,81.4,81.42,90572.0
2023-05-26 12:00:00,81.42,81.7,81.32,81.69,45191.0,81.42,81.7,81.32,81.69,45191.0
2023-05-26 12:30:00,81.7,81.84,81.62,81.68,59159.0,81.7,81.84,81.62,81.68,59159.0
2023-05-26 13:00:00,81.7,81.72,81.32,81.41,36660.0,81.7,81.72,81.32,81.41,36660.0
2023-05-26 13:30:00,81.4,81.58,81.35,81.57,44663.0,81.4,81.58,81.35,81.57,44663.0
2023-05-26 14:00:00,81.58,81.63,81.35,81.53,42368.0,81.58,81.63,81.35,81.53,42368.0
2023-05-26 14:30:00,81.54,81.68,81.45,81.45,53390.0,81.54,81.68,81.45,81.45,53390.0
2023-05-26 15:00:00,81.46,81.83,81.46,81.68,88018.0,81.46,81.83,81.46,81.68,88018.0
2023-05-26 15:30:00,81.67,82.1,81.67,82.01,267871.0,81.67,82.1,81.67,82.01,267871.0
2023-05-30 09:30:00,82.21,82.3,81.52,81.74,195792.0,82.21,82.3,81.52,81.74,195792.0
2023-05-30 10:00:00,81.75,81.75,81.21,81.37,171543.0,81.75,81.75,81.21,81.37,171543.0
2023-05-30 10:30:00,81.37,81.84,81.31,81.42,71830.0,81.37,81.84,81.31,81.42,71830.0
2023-05-30 11:00:00,81.43,81.55,81.28,81.49,59151.0,81.43,81.55,81.28,81.49,59151.0
2023-05-30 11:30:00,81.49,81.85,81.4,81.67,67124.0,81.49,81.85,81.4,81.67,67124.0
2023-05-30 12:00:00,81.66,81.66,81.5,81.54,19112.0,81.66,81.66,81.5,81.54,19112.0
2023-05-30 12:30:00,81.53,81.54,81.21,81.36,37188.0,81.53,81.54,81.21,81.36,37188.0
2023-05-30 13:00:00,81.35,81.39,81.19,81.22,60648.0,81.35,81.39,81.19,81.22,60648.0
2023-05-30 13:30:00,81.2,81.54,81.03,81.23,87061.0,81.2,81.54,81.03,81.23,87061.0
2023-05-30 14:00:00,81.27,81.45,81.18,81.41,55093.0,81.27,81.45,81.18,81.41,55093.0
2023-05-30 14:30:00,81.41,81.58,81.41,81.5,138380.0,81.41,81.58,81.41,81.5,138380.0
2023-05-30 15:00:00,81.48,81.57,81.39,81.56,103279.0,81.48,81.57,81.39,81.56,103279.0
2023-05-30 15:30:00,81.56,81.67,81.27,81.41,371187.0,81.56,81.67,81.27,81.41,371187.0
2023-05-31 09:30:00,81.89,82.08,81.3,81.59,526759.0,81.89,82.08,81.3,81.59,526759.0
2023-05-31 10:00:00,81.59,82.05,81.5,81.95,212724.0,81.59,82.05,81.5,81.95,212724.0
2023-05-31 10:30:00,81.93,82.29,81.75,82.28,107066.0,81.93,82.29,81.75,82.28,107066.0
2023-05-31 11:00:00,82.27,82.64,82.07,82.61,217735.0,82.27,82.64,82.07,82.61,217735.0
2023-05-31 11:30:00,82.6,82.72,82.51,82.54,90277.0,82.6,82.72,82.51,82.54,90277.0
2023-05-31 12:00:00,82.53,83.06,82.51,83.01,91102.0,82.53,83.06,82.51,83.01,91102.0
2023-05-31 12:30:00,83.0,83.41,82.97,83.34,69286.0,83.0,83.41,82.97,83.34,69286.0
2023-05-31 13:00:00,83.36,83.64,83.15,83.63,90583.0,83.36,83.64,83.15,83.63,90583.0
2023-05-31 13:30:00,83.63,83.63,83.24,83.48,53877.0,83.63,83.63,83.24,83.48,53877.0
2023-05-31 14:00:00,83.48,83.78,83.31,83.74,94096.0,83.48,83.78,83.31,83.74,94096.0
2023-05-31 14:30:00,83.74,84.08,83.71,83.93,195233.0,83.74,84.08,83.71,83.93,195233.0
2023-05-31 15:00:00,83.93,84.31,83.93,84.29,145174.0,83.93,84.31,83.93,84.29,145174.0
2023-05-31 15:30:00,84.29,84.72,84.17,84.24,932230.0,84.29,84.72,84.17,84.24,932230.0
2023-06-01 09:30:00,84.06,84.13,82.97,83.12,172689.0,84.06,84.13,82.97,83.12,172689.0
2023-06-01 10:00:00,83.12,84.18,82.98,84.18,127157.0,83.12,84.18,82.98,84.18,127157.0
2023-06-01 10:30:00,84.2,84.43,84.09,84.16,60317.0,84.2,84.43,84.09,84.16,60317.0
2023-06-01 11:00:00,84.2,84.5,84.18,84.49,71841.0,84.2,84.5,84.18,84.49,71841.0
2023-06-01 11:30:00,84.51,84.67,84.41,84.45,63986.0,84.51,84.67,84.41,84.45,63986.0
2023-06-01 12:00:00,84.46,84.63,84.3,84.63,50814.0,84.46,84.63,84.3,84.63,50814.0
2023-06-01 12:30:00,84.65,84.86,84.64,84.79,88888.0,84.65,84.86,84.64,84.79,88888.0
2023-06-01 13:00:00,84.79,84.83,84.45,84.52,42781.0,84.79,84.83,84.45,84.52,42781.0
2023-06-01 13:30:00,84.52,84.67,84.5,84.55,49116.0,84.52,84.67,84.5,84.55,49116.0
2023-06-01 14:00:00,84.55,84.77,84.47,84.59,51718.0,84.55,84.77,84.47,84.59,51718.0
2023-06-01 14:30:00,84.6,85.11,84.54,85.11,60167.0,84.6,85.11,84.54,85.11,60167.0
2023-06-01 15:00:00,85.11,85.14,84.93,85.02,220438.0,85.11,85.14,84.93,85.02,220438.0
2023-06-01 15:30:00,85.02,85.24,84.97,85.23,434955.0,85.02,85.24,84.97,85.23,434955.0
2023-06-02 09:30:00,85.62,85.88,84.83,84.9,104325.0,85.62,85.88,84.83,84.9,104325.0
2023-06-02 10:00:00,84.93,85.3,84.81,84.95,101479.0,84.93,85.3,84.81,84.95,101479.0
2023-06-02 10:30:00,84.97,85.04,84.8,84.95,41272.0,84.97,85.04,84.8,84.95,41272.0
2023-06-02 11:00:00,84.97,85.14,84.9,85.02,47052.0,84.97,85.14,84.9,85.02,47052.0
2023-06-02 11:30:00,85.03,85.55,84.99,85.44,74199.0,85.03,85.55,84.99,85.44,74199.0
2023-06-02 12:00:00,85.43,85.49,84.99,85.07,69899.0,85.43,85.49,84.99,85.07,69899.0
2023-06-02 12:30:00,85.07,85.22,85.01,85.15,54101.0,85.07,85.22,85.01,85.15,54101.0
2023-06-02 13:00:00,85.16,85.59,85.11,85.57,67652.0,85.16,85.59,85.11,85.57,67652.0
2023-06-02 13:30:00,85.57,85.62,85.44,85.62,31305.0,85.57,85.62,85.44,85.62,31305.0
2023-06-02 14:00:00,85.61,85.64,85.48,85.56,70559.0,85.61,85.64,85.48,85.56,70559.0
2023-06-02 14:30:00,85.56,85.61,85.3,85.56,101260.0,85.56,85.61,85.3,85.56,101260.0
2023-06-02 15:00:00,85.56,85.81,85.54,85.58,97502.0,85.56,85.81,85.54,85.58,97502.0
2023-06-02 15:30:00,85.56,85.66,85.32,85.34,241522.0,85.56,85.66,85.32,85.34,241522.0
2023-06-05 09:30:00,84.94,85.64,84.86,85.58,119554.0,84.94,85.64,84.86,85.58,119554.0
2023-06-05 10:00:00,85.53,85.72,85.07,85.21,66408.0,85.53,85.72,85.07,85.21,66408.0
2023-06-05 10:30:00,85.19,85.39,84.97,85.3,80160.0,85.19,85.39,84.97,85.3,80160.0
2023-06-05 11:00:00,85.28,85.29,85.06,85.25,49814.0,85.28,85.29,85.06,85.25,49814.0
2023-06-05 11:30:00,85.26,85.45,85.15,85.36,51172.0,85.26,85.45,85.15,85.36,51172.0
2023-06-05 12:00:00,85.37,85.51,85.33,85.44,48101.0,85.37,85.51,85.33,85.44,48101.0
2023-06-05 12:30:00,85.44,85.61,85.43,85.6,37820.0,85.44,85.61,85.43,85.6,37820.0
2023-06-05 13:00:00,85.6,85.6,85.3,85.35,36966.0,85.6,85.6,85.3,85.35,36966.0
2023-06-05 13:30:00,85.35,85.65,85.3,85.64,51573.0,85.35,85.65,85.3,85.64,51573.0
2023-06-05 14:00:00,85.62,85.81,85.55,85.76,81650.0,85.62,85.81,85.55,85.76,81650.0
2023-06-05 14:30:00,85.76,85.78,85.45,85.73,75601.0,85.76,85.78,85.45,85.73,75601.0
2023-06-05 15:00:00,85.72,85.79,85.59,85.68,75805.0,85.72,85.79,85.59,85.68,75805.0
2023-06-05 15:30:00,85.67,85.97,85.65,85.95,222987.0,85.67,85.97,85.65,85.95,222987.0
2023-06-06 09:30:00,86.43,86.76,85.98,86.17,107964.0,86.43,86.76,85.98,86.17,107964.0
2023-06-06 10:00:00,86.21,86.32,85.71,85.75,48944.0,86.21,86.32,85.71,85.75,48944.0
2023-06-06 10:30:00,85.75,86.13,85.74,85.97,53951.0,85.75,86.13,85.74,85.97,53951.0
2023-06-06 11:00:00,85.97,86.03,85.48,85.61,49552.0,85.97,86.03,85.48,85.61,49552.0
2023-06-06 11:30:00,85.62,85.71,85.51,85.53,50974.0,85.62,85.71,85.51,85.53,50974.0
2023-06-06 12:00:00,85.53,85.57,84.95,84.97,50665.0,85.53,85.57,84.95,84.97,50665.0
2023-06-06 12:30:00,84.99,85.37,84.99,85.27,44783.0,84.99,85.37,84.99,85.27,44783.0
2023-06-06 13:00:00,85.28,85.45,85.09,85.09,62575.0,85.28,85.45,85.09,85.09,62575.0
2023-06-06 13:30:00,85.07,85.13,84.93,84.95,51717.0,85.07,85.13,84.93,84.95,51717.0
2023-06-06 14:00:00,84.93,85.02,84.85,85.02,63399.0,84.93,85.02,84.85,85.02,63399.0
2023-06-06 14:30:00,85.02,85.08,84.88,84.89,67819.0,85.02,85.08,84.88,84.89,67819.0
2023-06-06 15:00:00,84.89,85.18,84.89,85.16,57633.0,84.89,85.18,84.89,85.16,57633.0
2023-06-06 15:30:00,85.15,85.44,85.13,85.16,266760.0,85.15,85.44,85.13,85.16,266760.0
2023-06-07 09:30:00,85.36,85.47,84.81,84.81,61737.0,85.36,85.47,84.81,84.81,61737.0
2023-06-07 10:00:00,84.78,84.84,84.12,84.17,106098.0,84.78,84.84,84.12,84.17,106098.0
2023-06-07 10:30:00,84.2,84.32,83.32,83.63,137374.0,84.2,84.32,83.32,83.63,137374.0
2023-06-07 11:00:00,83.59,83.79,83.24,83.33,137325.0,83.59,83.79,83.24,83.33,137325.0
2023-06-07 11:30:00,83.34,83.52,82.99,83.04,47621.0,83.34,83.52,82.99,83.04,47621.0
2023-06-07 12:00:00,83.05,83.05,82.69,82.76,55401.0,83.05,83.05,82.69,82.76,55401.0
2023-06-07 12:30:00,82.77,83.12,82.77,82.92,48293.0,82.77,83.12,82.77,82.92,48293.0
2023-06-07 13:00:00,82.91,83.21,82.84,83.16,67618.0,82.91,83.21,82.84,83.16,67618.0
2023-06-07 13:30:00,83.14,83.48,83.14,83.42,47313.0,83.14,83.48,83.14,83.42,47313.0
2023-06-07 14:00:00,83.41,83.59,83.39,83.4,58946.0,83.41,83.59,83.39,83.4,58946.0
2023-06-07 14:30:00,83.41,83.76,83.35,83.73,67722.0,83.41,83.76,83.35,83.73,67722.0
2023-06-07 15:00:00,83.72,83.86,83.62,83.72,101824.0,83.72,83.86,83.62,83.72,101824.0
2023-06-07 15:30:00,83.71,83.82,83.48,83.5,361967.0,83.71,83.82,83.48,83.5,361967.0
2023-06-08 09:30:00,83.48,83.62,83.04,83.27,90971.0,83.48,83.62,83.04,83.27,90971.0
2023-06-08 10:00:00,83.29,83.64,83.09,83.52,54396.0,83.29,83.64,83.09,83.52,54396.0
2023-06-08 10:30:00,83.56,83.76,83.45,83.76,40020.0,83.56,83.76,83.45,83.76,40020.0
2023-06-08 11:00:00,83.76,83.96,83.76,83.91,80260.0,83.76,83.96,83.76,83.91,80260.0
2023-06-08 11:30:00,83.95,84.09,83.87,83.98,53733.0,83.95,84.09,83.87,83.98,53733.0
2023-06-08 12:00:00,83.98,84.26,83.88,84.22,62309.0,83.98,84.26,83.88,84.22,62309.0
2023-06-08 12:30:00,84.25,84.32,83.93,83.97,48849.0,84.25,84.32,83.93,83.97,48849.0
2023-06-08 13:00:00,83.97,83.97,83.68,83.7,71026.0,83.97,83.97,83.68,83.7,71026.0
2023-06-08 13:30:00,83.69,83.71,83.57,83.62,25809.0,83.69,83.71,83.57,83.62,25809.0
2023-06-08 14:00:00,83.62,83.82,83.51,83.79,32242.0,83.62,83.82,83.51,83.79,32242.0
2023-06-08 14:30:00,83.78,83.91,83.77,83.84,31615.0,83.78,83.91,83.77,83.84,31615.0
2023-06-08 15:00:00,83.86,83.92,83.77,83.81,52385.0,83.86,83.92,83.77,83.81,52385.0
2023-06-08 15:30:00,83.79,84.04,83.72,83.97,153695.0,83.79,84.04,83.72,83.97,153695.0
2023-06-09 09:30:00,84.55,84.55,83.71,83.78,61764.0,84.55,84.55,83.71,83.78,61764.0
2023-06-09 10:00:00,83.78,83.94,83.45,83.91,93242.0,83.78,83.94,83.45,83.91,93242.0
2023-06-09 10:30:00,83.93,84.25,83.88,84.04,55166.0,83.93,84.25,83.88,84.04,55166.0
2023-06-09 11:00:00,84.01,84.08,83.59,83.68,61225.0,84.01,84.08,83.59,83.68,61225.0
2023-06-09 11:30:00,83.67,83.93,83.5,83.5,52132.0,83.67,83.93,83.5,83.5,52132.0
2023-06-09 12:00:00,83.51,83.74,83.4,83.44,42932.0,83.51,83.74,83.4,83.44,42932.0
2023-06-09 12:30:00,83.45,83.51,83.24,83.47,68912.0,83.45,83.51,83.24,83.47,68912.0
2023-06-09 13:00:00,83.46,83.88,83.44,83.88,150753.0,83.46,83.88,83.44,83.88,150753.0
2023-06-09 13:30:00,83.89,84.16,83.77,84.09,153815.0,83.89,84.16,83.77,84.09,153815.0
2023-06-09 14:00:00,84.14,84.2,83.89,83.92,37995.0,84.14,84.2,83.89,83.92,37995.0
2023-06-09 14:30:00,83.89,84.06,83.84,84.05,27619.0,83.89,84.06,83.84,84.05,27619.0
2023-06-09 15:00:00,84.05,84.5,83.99,84.33,178990.0,84.05,84.5,83.99,84.33,178990.0
2023-06-09 15:30:00,84.33,84.53,84.06,84.07,311565.0,84.33,84.53,84.06,84.07,311565.0
2023-06-12 09:30:00,83.79,84.35,83.61,83.72,147496.0,83.79,84.35,83.61,83.72,147496.0
2023-06-12 10:00:00,83.74,84.18,83.73,84.18,86870.0,83.74,84.18,83.73,84.18,86870.0
2023-06-12 10:30:00,84.18,84.21,83.98,84.18,78616.0,84.18,84.21,83.98,84.18,78616.0
2023-06-12 11:00:00,84.19,84.37,84.08,84.31,60464.0,84.19,84.37,84.08,84.31,60464.0
2023-06-12 11:30:00,84.33,84.78,84.32,84.77,49096.0,84.33,84.78,84.32,84.77,49096.0
2023-06-12 12:00:00,84.78,84.81,84.65,84.75,59824.0,84.78,84.81,84.65,84.75,59824.0
2023-06-12 12:30:00,84.74,84.86,84.64,84.86,40079.0,84.74,84.86,84.64,84.86,40079.0
2023-06-12 13:00:00,84.84,85.12,84.81,84.95,125958.0,84.84,85.12,84.81,84.95,125958.0
2023-06-12 13:30:00,84.96,85.28,84.94,85.28,47281.0,84.96,85.28,84.94,85.28,47281.0
2023-06-12 14:00:00,85.28,85.36,85.04,85.36,47091.0,85.28,85.36,85.04,85.36,47091.0
2023-06-12 14:30:00,85.35,85.55,85.33,85.53,52335.0,85.35,85.55,85.33,85.53,52335.0
2023-06-12 15:00:00,85.55,85.79,85.41,85.56,73908.0,85.55,85.79,85.41,85.56,73908.0
2023-06-12 15:30:00,85.56,85.64,85.41,85.59,382921.0,85.56,85.64,85.41,85.59,382921.0
2023-06-13 09:30:00,85.75,86.57,85.72,86.35,367060.0,85.75,86.57,85.72,86.35,367060.0
2023-06-13 10:00:00,86.34,86.72,86.11,86.31,72918.0,86.34,86.72,86.11,86.31,72918.0
2023-06-13 10:30:00,86.3,86.51,86.15,86.36,50972.0,86.3,86.51,86.15,86.36,50972.0
2023-06-13 11:00:00,86.36,86.74,86.31,86.7,75425.0,86.36,86.74,86.31,86.7,75425.0
2023-06-13 11:30:00,86.7,86.84,86.62,86.74,70737.0,86.7,86.84,86.62,86.74,70737.0
2023-06-13 12:00:00,86.73,87.16,86.67,87.15,102055.0,86.73,87.16,86.67,87.15,102055.0
2023-06-13 12:30:00,87.16,87.41,87.05,87.35,84224.0,87.16,87.41,87.05,87.35,84224.0
2023-06-13 13:00:00,87.36,87.37,87.16,87.3,52346.0,87.36,87.37,87.16,87.3,52346.0
2023-06-13 13:30:00,87.31,87.5,87.27,87.27,62400.0,87.31,87.5,87.27,87.27,62400.0
2023-06-13 14:00:00,87.29,87.29,87.02,87.2,55711.0,87.29,87.29,87.02,87.2,55711.0
2023-06-13 14:30:00,87.18,87.18,87.0,87.0,56671.0,87.18,87.18,87.0,87.0,56671.0
2023-06-13 15:00:00,87.0,87.25,86.94,87.19,90252.0,87.0,87.25,86.94,87.19,90252.0
2023-06-13 15:30:00,87.19,87.42,87.11,87.4,265276.0,87.19,87.42,87.11,87.4,265276.0
2023-06-14 09:30:00,89.77,91.06,89.4,90.16,583179.0,89.77,91.06,89.4,90.16,583179.0
2023-06-14 10:00:00,90.19,91.15,89.83,91.07,370986.0,90.19,91.15,89.83,91.07,370986.0
2023-06-14 10:30:00,91.08,91.86,90.76,91.79,401176.0,91.08,91.86,90.76,91.79,401176.0
2023-06-14 11:00:00,91.79,92.49,91.69,92.28,337155.0,91.79,92.49,91.69,92.28,337155.0
2023-06-14 11:30:00,92.29,92.29,91.76,91.87,218669.0,92.29,92.29,91.76,91.87,218669.0
2023-06-14 12:00:00,91.88,92.21,91.59,92.03,234438.0,91.88,92.21,91.59,92.03,234438.0
2023-06-14 12:30:00,92.04,92.06,91.65,91.94,132792.0,92.04,92.06,91.65,91.94,132792.0
2023-06-14 13:00:00,91.92,91.92,91.45,91.51,128400.0,91.92,91.92,91.45,91.51,128400.0
2023-06-14 13:30:00,91.52,91.52,91.05,91.05,146386.0,91.52,91.52,91.05,91.05,146386.0
2023-06-14 14:00:00,91.0,91.14,90.55,90.66,191527.0,91.0,91.14,90.55,90.66,191527.0
2023-06-14 14:30:00,90.62,91.31,90.32,91.0,204881.0,90.62,91.31,90.32,91.0,204881.0
2023-06-14 15:00:00,91.0,91.31,90.64,90.64,138069.0,91.0,91.31,90.64,90.64,138069.0
2023-06-14 15:30:00,90.65,90.66,90.16,90.52,547026.0,90.65,90.66,90.16,90.52,547026.0
2023-06-15 09:30:00,90.2,91.34,89.13,90.76,284551.0,90.2,91.34,89.13,90.76,284551.0
2023-06-15 10:00:00,90.76,90.76,89.97,90.33,124422.0,90.76,90.76,89.97,90.33,124422.0
2023-06-15 10:30:00,90.33,90.39,89.99,90.02,156919.0,90.33,90.39,89.99,90.02,156919.0
2023-06-15 11:00:00,90.03,90.23,89.99,90.18,96546.0,90.03,90.23,89.99,90.18,96546.0
2023-06-15 11:30:00,90.17,90.3,89.98,90.23,95327.0,90.17,90.3,89.98,90.23,95327.0
2023-06-15 12:00:00,90.23,90.41,90.01,90.36,83747.0,90.23,90.41,90.01,90.36,83747.0
2023-06-15 12:30:00,90.37,90.39,90.12,90.39,72390.0,90.37,90.39,90.12,90.39,72390.0
2023-06-15 13:00:00,90.41,90.7,90.33,90.59,111552.0,90.41,90.7,90.33,90.59,111552.0
2023-06-15 13:30:00,90.6,90.75,90.54,90.61,100080.0,90.6,90.75,90.54,90.61,100080.0
2023-06-15 14:00:00,90.61,91.03,90.61,91.01,167194.0,90.61,91.03,90.61,91.01,167194.0
2023-06-15 14:30:00,91.01,91.47,90.96,91.44,90493.0,91.01,91.47,90.96,91.44,90493.0
2023-06-15 15:00:00,91.44,91.47,91.27,91.42,175505.0,91.44,91.47,91.27,91.42,175505.0
2023-06-15 15:30:00,91.43,91.64,91.15,91.29,608995.0,91.43,91.64,91.15,91.29,608995.0
2023-06-16 09:30:00,91.98,92.49,91.62,92.2,752045.0,91.98,92.49,91.62,92.2,752045.0
2023-06-16 10:00:00,92.24,92.66,91.81,92.13,128782.0,92.24,92.66,91.81,92.13,128782.0
2023-06-16 10:30:00,92.12,92.45,91.96,92.42,94921.0,92.12,92.45,91.96,92.42,94921.0
2023-06-16 11:00:00,92.42,92.85,92.31,92.64,161072.0,92.42,92.85,92.31,92.64,161072.0
2023-06-16 11:30:00,92.66,92.84,92.42,92.79,97489.0,92.66,92.84,92.42,92.79,97489.0
2023-06-16 12:00:00,92.79,92.82,92.57,92.71,106380.0,92.79,92.82,92.57,92.71,106380.0
2023-06-16 12:30:00,92.71,92.93,92.47,92.92,140531.0,92.71,92.93,92.47,92.92,140531.0
2023-06-16 13:00:00,92.9,92.9,92.52,92.58,107114.0,92.9,92.9,92.52,92.58,107114.0
2023-06-16 13:30:00,92.58,92.7,92.34,92.36,97258.0,92.58,92.7,92.34,92.36,97258.0
2023-06-16 14:00:00,92.36,92.43,92.07,92.34,116104.0,92.36,92.43,92.07,92.34,116104.0
2023-06-16 14:30:00,92.33,92.4,92.19,92.23,95966.0,92.33,92.4,92.19,92.23,95966.0
2023-06-16 15:00:00,92.24,92.28,91.72,91.79,140811.0,92.24,92.28,91.72,91.79,140811.0
2023-06-16 15:30:00,91.78,92.2,91.78,91.94,504578.0,91.78,92.2,91.78,91.94,504578.0
2023-06-20 09:30:00,90.07,91.06,89.57,90.73,356867.0,90.07,91.06,89.57,90.73,356867.0
2023-06-20 10:00:00,90.73,90.87,90.4,90.86,154972.0,90.73,90.87,90.4,90.86,154972.0
2023-06-20 10:30:00,90.86,91.17,90.78,90.93,121467.0,90.86,91.17,90.78,90.93,121467.0
2023-06-20 11:00:00,90.93,91.35,90.88,91.34,81583.0,90.93,91.35,90.88,91.34,81583.0
2023-06-20 11:30:00,91.36,91.59,91.1,91.27,112409.0,91.36,91.59,91.1,91.27,112409.0
2023-06-20 12:00:00,91.27,91.49,91.07,91.42,57527.0,91.27,91.49,91.07,91.42,57527.0
2023-06-20 12:30:00,91.43,91.65,91.4,91.61,47885.0,91.43,91.65,91.4,91.61,47885.0
2023-06-20 13:00:00,91.6,91.84,91.56,91.71,80581.0,91.6,91.84,91.56,91.71,80581.0
2023-06-20 13:30:00,91.73,91.85,91.7,91.8,52791.0,91.73,91.85,91.7,91.8,52791.0
2023-06-20 14:00:00,91.81,92.02,91.74,92.01,79489.0,91.81,92.02,91.74,92.01,79489.0
2023-06-20 14:30:00,92.01,92.06,91.87,91.88,66597.0,92.01,92.06,91.87,91.88,66597.0
2023-06-20 15:00:00,91.88,91.91,91.65,91.82,81113.0,91.88,91.91,91.65,91.82,81113.0
2023-06-20 15:30:00,91.82,92.01,91.78,91.92,334220.0,91.82,92.01,91.78,91.92,334220.0
2023-06-21 09:30:00,91.52,92.25,90.97,91.42,203794.0,91.52,92.25,90.97,91.42,203794.0
2023-06-21 10:00:00,91.42,91.45,90.38,90.43,80524.0,91.42,91.45,90.38,90.43,80524.0
2023-06-21 10:30:00,90.43,90.99,90.4,90.92,89577.0,90.43,90.99,90.4,90.92,89577.0
2023-06-21 11:00:00,90.93,90.96,90.6,90.64,56526.0,90.93,90.96,90.6,90.64,56526.0
2023-06-21 11:30:00,90.64,90.64,90.33,90.34,49513.0,90.64,90.64,90.33,90.34,49513.0
2023-06-21 12:00:00,90.34,90.67,90.33,90.53,45486.0,90.34,90.67,90.33,90.53,45486.0
2023-06-21 12:30:00,90.54,90.74,90.49,90.73,38839.0,90.54,90.74,90.49,90.73,38839.0
2023-06-21 13:00:00,90.73,90.91,90.64,90.8,52782.0,90.73,90.91,90.64,90.8,52782.0
2023-06-21 13:30:00,90.81,91.01,90.78,90.99,50909.0,90.81,91.01,90.78,90.99,50909.0
2023-06-21 14:00:00,91.0,91.15,90.96,91.15,44528.0,91.0,91.15,90.96,91.15,44528.0
2023-06-21 14:30:00,91.16,91.34,91.15,91.25,58622.0,91.16,91.34,91.15,91.25,58622.0
2023-06-21 15:00:00,91.23,91.46,91.21,91.26,73892.0,91.23,91.46,91.21,91.26,73892.0
2023-06-21 15:30:00,91.26,91.26,90.97,91.11,251955.0,91.26,91.26,90.97,91.11,251955.0
2023-06-22 09:30:00,91.3,91.3,90.55,90.76,108510.0,91.3,91.3,90.55,90.76,108510.0
2023-06-22 10:00:00,90.77,90.99,90.69,90.93,74963.0,90.77,90.99,90.69,90.93,74963.0
2023-06-22 10:30:00,90.95,91.17,90.68,90.77,76022.0,90.95,91.17,90.68,90.77,76022.0
2023-06-22 11:00:00,90.77,91.11,90.71,90.97,66036.0,90.77,91.11,90.71,90.97,66036.0
2023-06-22 11:30:00,90.96,91.21,90.83,90.94,84764.0,90.96,91.21,90.83,90.94,84764.0
2023-06-22 12:00:00,90.93,91.24,90.87,91.16,60780.0,90.93,91.24,90.87,91.16,60780.0
2023-06-22 12:30:00,91.17,91.2,90.98,91.17,30437.0,91.17,91.2,90.98,91.17,30437.0
2023-06-22 13:00:00,91.16,91.16,90.96,91.09,40287.0,91.16,91.16,90.96,91.09,40287.0
2023-06-22 13:30:00,91.1,91.24,91.04,91.23,62566.0,91.1,91.24,91.04,91.23,62566.0
2023-06-22 14:00:00,91.22,91.22,91.06,91.21,49058.0,91.22,91.22,91.06,91.21,49058.0
2023-06-22 14:30:00,91.2,91.21,91.12,91.18,47750.0,91.2,91.21,91.12,91.18,47750.0
2023-06-22 15:00:00,91.2,91.37,91.13,91.24,59568.0,91.2,91.37,91.13,91.24,59568.0
2023-06-22 15:30:00,91.22,91.38,91.06,91.33,229705.0,91.22,91.38,91.06,91.33,229705.0
2023-06-23 09:30:00,90.67,90.93,90.18,90.72,142190.0,90.67,90.93,90.18,90.72,142190.0
2023-06-23 10:00:00,90.75,90.78,90.53,90.65,79028.0,90.75,90.78,90.53,90.65,79028.0
2023-06-23 10:30:00,90.66,90.75,90.32,90.56,84291.0,90.66,90.75,90.32,90.56,84291.0
2023-06-23 11:00:00,90.54,90.56,90.28,90.44,63119.0,90.54,90.56,90.28,90.44,63119.0
2023-06-23 11:30:00,90.43,90.79,90.4,90.68,66399.0,90.43,90.79,90.4,90.68,66399.0
2023-06-23 12:00:00,90.68,90.97,90.66,90.96,56894.0,90.68,90.97,90.66,90.96,56894.0
2023-06-23 12:30:00,90.97,91.01,90.77,90.89,43188.0,90.97,91.01,90.77,90.89,43188.0
2023-06-23 13:00:00,90.89,90.94,90.68,90.73,42619.0,90.89,90.94,90.68,90.73,42619.0
2023-06-23 13:30:00,90.75,90.9,90.71,90.73,43554.0,90.75,90.9,90.71,90.73,43554.0
2023-06-23 14:00:00,90.73,90.88,90.72,90.73,68944.0,90.73,90.88,90.72,90.73,68944.0
2023-06-23 14:30:00,90.73,90.76,90.43,90.48,66256.0,90.73,90.76,90.43,90.48,66256.0
2023-06-23 15:00:00,90.47,90.52,90.25,90.45,113216.0,90.47,90.52,90.25,90.45,113216.0
2023-06-23 15:30:00,90.46,90.6,90.27,90.35,475309.0,90.46,90.6,90.27,90.35,475309.0
2023-06-26 09:30:00,90.25,90.25,88.66,88.84,176791.0,90.25,90.25,88.66,88.84,176791.0
2023-06-26 10:00:00,88.84,89.8,88.67,89.79,122947.0,88.84,89.8,88.67,89.79,122947.0
2023-06-26 10:30:00,89.76,90.24,89.66,90.16,71327.0,89.76,90.24,89.66,90.16,71327.0
2023-06-26 11:00:00,90.19,90.39,90.05,90.11,98971.0,90.19,90.39,90.05,90.11,98971.0
2023-06-26 11:30:00,90.11,90.2,89.87,90.03,85369.0,90.11,90.2,89.87,90.03,85369.0
2023-06-26 12:00:00,90.04,90.14,89.84,90.03,71949.0,90.04,90.14,89.84,90.03,71949.0
2023-06-26 12:30:00,90.01,90.06,89.82,89.96,55055.0,90.01,90.06,89.82,89.96,55055.0
2023-06-26 13:00:00,89.98,90.0,89.8,89.85,57662.0,89.98,90.0,89.8,89.85,57662.0
2023-06-26 13:30:00,89.86,89.89,89.67,89.72,51731.0,89.86,89.89,89.67,89.72,51731.0
2023-06-26 14:00:00,89.72,89.78,89.65,89.76,63149.0,89.72,89.78,89.65,89.76,63149.0
2023-06-26 14:30:00,89.74,89.97,89.74,89.92,44331.0,89.74,89.97,89.74,89.92,44331.0
2023-06-26 15:00:00,89.93,89.96,89.78,89.81,54631.0,89.93,89.96,89.78,89.81,54631.0
2023-06-26 15:30:00,89.82,89.89,89.42,89.49,216121.0,89.82,89.89,89.42,89.49,216121.0
2023-06-27 09:30:00,90.15,90.34,89.69,89.69,192098.0,90.15,90.34,89.69,89.69,192098.0
2023-06-27 10:00:00,89.7,89.84,89.08,89.29,73039.0,89.7,89.84,89.08,89.29,73039.0
2023-06-27 10:30:00,89.3,89.56,89.16,89.54,72393.0,89.3,89.56,89.16,89.54,72393.0
2023-06-27 11:00:00,89.55,89.72,89.34,89.68,85580.0,89.55,89.72,89.34,89.68,85580.0
2023-06-27 11:30:00,89.68,90.0,89.61,90.0,63296.0,89.68,90.0,89.61,90.0,63296.0
2023-06-27 12:00:00,89.98,90.33,89.98,90.3,61553.0,89.98,90.33,89.98,90.3,61553.0
2023-06-27 12:30:00,90.29,90.29,90.1,90.13,27927.0,90.29,90.29,90.1,90.13,27927.0
2023-06-27 13:00:00,90.15,90.27,90.06,90.18,25332.0,90.15,90.27,90.06,90.18,25332.0
2023-06-27 13:30:00,90.2,90.28,90.17,90.23,36253.0,90.2,90.28,90.17,90.23,36253.0
2023-06-27 14:00:00,90.23,90.3,90.1,90.19,34627.0,90.23,90.3,90.1,90.19,34627.0
2023-06-27 14:30:00,90.18,90.2,90.01,90.05,37852.0,90.18,90.2,90.01,90.05,37852.0
2023-06-27 15:00:00,90.07,90.21,89.99,90.2,66079.0,90.07,90.21,89.99,90.2,66079.0
2023-06-27 15:30:00,90.2,90.4,90.09,90.17,191204.0,90.2,90.4,90.09,90.17,191204.0
2023-06-28 09:30:00,90.05,90.55,89.69,90.47,88181.0,90.05,90.55,89.69,90.47,88181.0
2023-06-28 10:00:00,90.4,90.47,90.14,90.23,54609.0,90.4,90.47,90.14,90.23,54609.0
2023-06-28 10:30:00,90.27,90.61,90.27,90.57,55960.0,90.27,90.61,90.27,90.57,55960.0
2023-06-28 11:00:00,90.56,90.59,90.22,90.45,42119.0,90.56,90.59,90.22,90.45,42119.0
2023-06-28 11:30:00,90.48,90.48,90.26,90.45,33875.0,90.48,90.48,90.26,90.45,33875.0
2023-06-28 12:00:00,90.44,90.64,90.33,90.46,40242.0,90.44,90.64,90.33,90.46,40242.0
2023-06-28 12:30:00,90.45,90.5,90.13,90.3,42161.0,90.45,90.5,90.13,90.3,42161.0
2023-06-28 13:00:00,90.29,90.36,90.22,90.35,29763.0,90.29,90.36,90.22,90.35,29763.0
2023-06-28 13:30:00,90.36,90.4,90.05,90.31,50381.0,90.36,90.4,90.05,90.31,50381.0
2023-06-28 14:00:00,90.3,90.37,90.1,90.13,32216.0,90.3,90.37,90.1,90.13,32216.0
2023-06-28 14:30:00,90.13,90.21,90.06,90.12,33954.0,90.13,90.21,90.06,90.12,33954.0
2023-06-28 15:00:00,90.15,90.33,90.02,90.2,39850.0,90.15,90.33,90.02,90.2,39850.0
2023-06-28 15:30:00,90.19,90.45,90.07,90.45,215808.0,90.19,90.45,90.07,90.45,215808.0
2023-06-29 09:30:00,90.41,91.9,90.26,91.87,224796.0,90.41,91.9,90.26,91.87,224796.0
2023-06-29 10:00:00,91.93,91.95,90.85,91.16,147125.0,91.93,91.95,90.85,91.16,147125.0
2023-06-29 10:30:00,91.17,91.57,91.06,91.44,92012.0,91.17,91.57,91.06,91.44,92012.0
2023-06-29 11:00:00,91.45,91.74,91.44,91.65,80542.0,91.45,91.74,91.44,91.65,80542.0
2023-06-29 11:30:00,91.67,91.68,91.11,91.17,141158.0,91.67,91.68,91.11,91.17,141158.0
2023-06-29 12:00:00,91.18,91.4,90.96,91.39,223954.0,91.18,91.4,90.96,91.39,223954.0
2023-06-29 12:30:00,91.4,91.59,91.25,91.32,38014.0,91.4,91.59,91.25,91.32,38014.0
2023-06-29 13:00:00,91.31,91.4,91.18,91.33,27568.0,91.31,91.4,91.18,91.33,27568.0
2023-06-29 13:30:00,91.33,91.38,91.12,91.14,39534.0,91.33,91.38,91.12,91.14,39534.0
2023-06-29 14:00:00,91.14,91.27,90.92,91.26,64428.0,91.14,91.27,90.92,91.26,64428.0
2023-06-29 14:30:00,91.27,91.51,91.15,91.51,65494.0,91.27,91.51,91.15,91.51,65494.0
2023-06-29 15:00:00,91.51,91.9,91.51,91.78,132958.0,91.51,91.9,91.51,91.78,132958.0
2023-06-29 15:30:00,91.77,92.06,91.67,92.03,398362.0,91.77,92.06,91.67,92.03,398362.0
2023-06-30 09:30:00,93.27,94.5,93.13,93.69,269312.0,93.27,94.5,93.13,93.69,269312.0
2023-06-30 10:00:00,93.69,94.31,93.68,93.97,129195.0,93.69,94.31,93.68,93.97,129195.0
2023-06-30 10:30:00,93.97,94.09,93.6,94.01,124280.0,93.97,94.09,93.6,94.01,124280.0
2023-06-30 11:00:00,94.03,94.2,93.79,94.08,89307.0,94.03,94.2,93.79,94.08,89307.0
2023-06-30 11:30:00,94.06,94.08,93.74,93.96,102569.0,94.06,94.08,93.74,93.96,102569.0
2023-06-30 12:00:00,93.98,94.41,93.94,94.27,137093.0,93.98,94.41,93.94,94.27,137093.0
2023-06-30 12:30:00,94.27,94.54,94.18,94.54,91113.0,94.27,94.54,94.18,94.54,91113.0
2023-06-30 13:00:00,94.53,94.65,94.39,94.53,150630.0,94.53,94.65,94.39,94.53,150630.0
2023-06-30 13:30:00,94.53,94.69,94.49,94.68,165067.0,94.53,94.69,94.49,94.68,165067.0
2023-06-30 14:00:00,94.69,94.86,94.44,94.85,134878.0,94.69,94.86,94.44,94.85,134878.0
2023-06-30 14:30:00,94.85,94.87,94.52,94.65,157167.0,94.85,94.87,94.52,94.65,157167.0
2023-06-30 15:00:00,94.67,94.78,94.52,94.68,177116.0,94.67,94.78,94.52,94.68,177116.0
2023-06-30 15:30:00,94.69,94.76,94.33,94.33,493946.0,94.69,94.76,94.33,94.33,493946.0
2023-07-03 09:30:00,93.62,93.67,92.14,92.54,240442.0,93.62,93.67,92.14,92.54,240442.0
2023-07-03 10:00:00,92.56,92.68,91.58,91.79,123472.0,92.56,92.68,91.58,91.79,123472.0
2023-07-03 10:30:00,91.8,91.94,91.45,91.75,86539.0,91.8,91.94,91.45,91.75,86539.0
2023-07-03 11:00:00,91.75,91.84,90.93,91.09,143424.0,91.75,91.84,90.93,91.09,143424.0
2023-07-03 11:30:00,91.1,91.15,90.76,90.85,85202.0,91.1,91.15,90.76,90.85,85202.0
2023-07-03 12:00:00,90.87,91.02,90.77,91.02,109422.0,90.87,91.02,90.77,91.02,109422.0
2023-07-03 12:30:00,91.01,91.49,91.01,91.44,190120.0,91.01,91.49,91.01,91.44,190120.0
2023-07-05 09:30:00,91.03,91.65,90.52,91.26,162185.0,91.03,91.65,90.52,91.26,162185.0
2023-07-05 10:00:00,91.29,91.29,90.39,90.54,133126.0,91.29,91.29,90.39,90.54,133126.0
2023-07-05 10:30:00,90.56,90.7,90.18,90.32,119197.0,90.56,90.7,90.18,90.32,119197.0
2023-07-05 11:00:00,90.34,90.48,90.08,90.31,80334.0,90.34,90.48,90.08,90.31,80334.0
2023-07-05 11:30:00,90.32,90.68,90.27,90.68,80388.0,90.32,90.68,90.27,90.68,80388.0
2023-07-05 12:00:00,90.69,90.74,90.49,90.52,56915.0,90.69,90.74,90.49,90.52,56915.0
2023-07-05 12:30:00,90.54,90.63,90.4,90.6,46180.0,90.54,90.63,90.4,90.6,46180.0
2023-07-05 13:00:00,90.59,90.71,90.46,90.65,56261.0,90.59,90.71,90.46,90.65,56261.0
2023-07-05 13:30:00,90.66,90.71,90.54,90.62,49527.0,90.66,90.71,90.54,90.62,49527.0
2023-07-05 14:00:00,90.64,90.92,90.53,90.64,74638.0,90.64,90.92,90.53,90.64,74638.0
2023-07-05 14:30:00,90.66,91.26,90.58,91.13,125072.0,90.66,91.26,90.58,91.13,125072.0
2023-07-05 15:00:00,91.15,91.34,90.95,91.27,107662.0,91.15,91.34,90.95,91.27,107662.0
2023-07-05 15:30:00,91.28,91.32,90.95,90.96,190301.0,91.28,91.32,90.95,90.96,190301.0
2023-07-06 09:30:00,90.0,90.4,89.39,90.36,121483.0,90.0,90.4,89.39,90.36,121483.0
2023-07-06 10:00:00,90.33,90.36,89.92,90.08,74946.0,90.33,90.36,89.92,90.08,74946.0
2023-07-06 10:30:00,90.08,90.25,89.97,90.0,51150.0,90.08,90.25,89.97,90.0,51150.0
2023-07-06 11:00:00,90.01,90.23,89.86,90.02,46820.0,90.01,90.23,89.86,90.02,46820.0
2023-07-06 11:30:00,90.0,90.4,89.97,90.36,50605.0,90.0,90.4,89.97,90.36,50605.0
2023-07-06 12:00:00,90.36,90.64,90.32,90.53,31762.0,90.36,90.64,90.32,90.53,31762.0
2023-07-06 12:30:00,90.52,90.77,90.52,90.77,33193.0,90.52,90.77,90.52,90.77,33193.0
2023-07-06 13:00:00,90.76,90.88,90.68,90.8,58662.0,90.76,90.88,90.68,90.8,58662.0
2023-07-06 13:30:00,90.79,90.87,90.7,90.84,62871.0,90.79,90.87,90.7,90.84,62871.0
2023-07-06 14:00:00,90.85,90.85,90.49,90.55,31080.0,90.85,90.85,90.49,90.55,31080.0
2023-07-06 14:30:00,90.56,90.8,90.56,90.76,43149.0,90.56,90.8,90.56,90.76,43149.0
2023-07-06 15:00:00,90.76,90.77,90.6,90.63,45972.0,90.76,90.77,90.6,90.63,45972.0
2023-07-06 15:30:00,90.63,90.78,90.44,90.48,298564.0,90.63,90.78,90.44,90.48,298564.0
2023-07-07 09:30:00,90.02,91.01,89.65,90.87,116683.0,90.02,91.01,89.65,90.87,116683.0
2023-07-07 10:00:00,90.9,90.9,90.52,90.71,72521.0,90.9,90.9,90.52,90.71,72521.0
2023-07-07 10:30:00,90.7,90.77,90.42,90.53,134074.0,90.7,90.77,90.42,90.53,134074.0
2023-07-07 11:00:00,90.55,90.55,89.88,89.92,64474.0,90.55,90.55,89.88,89.92,64474.0
2023-07-07 11:30:00,89.91,90.35,89.9,90.03,58446.0,89.91,90.35,89.9,90.03,58446.0
2023-07-07 12:00:00,90.03,90.68,90.01,90.53,147584.0,90.03,90.68,90.01,90.53,147584.0
2023-07-07 12:30:00,90.54,90.67,90.45,90.61,47205.0,90.54,90.67,90.45,90.61,47205.0
2023-07-07 13:00:00,90.63,90.82,90.62,90.7,39659.0,90.63,90.82,90.62,90.7,39659.0
2023-07-07 13:30:00,90.69,90.78,90.53,90.68,56725.0,90.69,90.78,90.53,90.68,56725.0
2023-07-07 14:00:00,90.68,90.83,90.65,90.8,62007.0,90.68,90.83,90.65,90.8,62007.0
2023-07-07 14:30:00,90.8,90.8,90.54,90.64,83634.0,90.8,90.8,90.54,90.64,83634.0
2023-07-07 15:00:00,90.64,90.85,90.56,90.6,111051.0,90.64,90.85,90.56,90.6,111051.0
2023-07-07 15:30:00,90.62,90.86,90.15,90.27,377915.0,90.62,90.86,90.15,90.27,377915.0
2023-07-10 09:30:00,90.52,91.71,90.36,91.35,143056.0,90.52,91.71,90.36,91.35,143056.0
2023-07-10 10:00:00,91.3,91.67,91.28,91.57,96454.0,91.3,91.67,91.28,91.57,96454.0
2023-07-10 10:30:00,91.55,91.71,91.36,91.52,85413.0,91.55,91.71,91.36,91.52,85413.0
2023-07-10 11:00:00,91.51,91.63,91.37,91.63,67790.0,91.51,91.63,91.37,91.63,67790.0
2023-07-10 11:30:00,91.63,91.86,91.63,91.73,54838.0,91.63,91.86,91.63,91.73,54838.0
2023-07-10 12:00:00,91.75,92.01,91.55,92.0,47552.0,91.75,92.01,91.55,92.0,47552.0
2023-07-10 12:30:00,92.0,92.13,91.9,92.13,65479.0,92.0,92.13,91.9,92.13,65479.0
2023-07-10 13:00:00,92.13,92.17,91.91,92.12,57426.0,92.13,92.17,91.91,92.12,57426.0
2023-07-10 13:30:00,92.15,92.17,91.72,91.72,46342.0,92.15,92.17,91.72,91.72,46342.0
2023-07-10 14:00:00,91.72,91.72,91.55,91.6,45137.0,91.72,91.72,91.55,91.6,45137.0
2023-07-10 14:30:00,91.61,91.63,91.47,91.63,35886.0,91.61,91.63,91.47,91.63,35886.0
2023-07-10 15:00:00,91.63,91.65,91.43,91.52,52065.0,91.63,91.65,91.43,91.52,52065.0
2023-07-10 15:30:00,91.52,91.84,91.38,91.66,550908.0,91.52,91.84,91.38,91.66,550908.0
2023-07-11 09:30:00,91.67,92.55,91.64,92.46,107387.0,91.67,92.55,91.64,92.46,107387.0
2023-07-11 10:00:00,92.46,92.59,91.99,92.06,64373.0,92.46,92.59,91.99,92.06,64373.0
2023-07-11 10:30:00,92.03,92.24,91.81,92.22,49110.0,92.03,92.24,91.81,92.22,49110.0
2023-07-11 11:00:00,92.22,92.25,92.0,92.16,53957.0,92.22,92.25,92.0,92.16,53957.0
2023-07-11 11:30:00,92.16,92.18,91.98,91.98,28302.0,92.16,92.18,91.98,91.98,28302.0
2023-07-11 12:00:00,92.0,92.08,91.61,91.68,33437.0,92.0,92.08,91.61,91.68,33437.0
2023-07-11 12:30:00,91.67,91.91,91.66,91.83,53166.0,91.67,91.91,91.66,91.83,53166.0
2023-07-11 13:00:00,91.83,91.94,91.75,91.9,54278.0,91.83,91.94,91.75,91.9,54278.0
2023-07-11 13:30:00,91.89,92.06,91.81,92.05,77070.0,91.89,92.06,91.81,92.05,77070.0
2023-07-11 14:00:00,92.06,92.21,92.04,92.18,98184.0,92.06,92.21,92.04,92.18,98184.0
2023-07-11 14:30:00,92.19,92.47,92.14,92.47,88208.0,92.19,92.47,92.14,92.47,88208.0
2023-07-11 15:00:00,92.47,92.51,92.33,92.34,74374.0,92.47,92.51,92.33,92.34,74374.0
2023-07-11 15:30:00,92.34,92.61,92.2,92.44,262314.0,92.34,92.61,92.2,92.44,262314.0
2023-07-12 09:30:00,93.29,93.29,92.51,92.64,113433.0,93.29,93.29,92.51,92.64,113433.0
2023-07-12 10:00:00,92.63,92.79,92.42,92.75,39291.0,92.63,92.79,92.42,92.75,39291.0
2023-07-12 10:30:00,92.76,92.78,92.32,92.37,58751.0,92.76,92.78,92.32,92.37,58751.0
2023-07-12 11:00:00,92.37,93.07,92.35,92.88,115945.0,92.37,93.07,92.35,92.88,115945.0
2023-07-12 11:30:00,92.88,92.89,92.33,92.38,66149.0,92.88,92.89,92.33,92.38,66149.0
2023-07-12 12:00:00,92.37,92.57,92.27,92.31,40495.0,92.37,92.57,92.27,92.31,40495.0
2023-07-12 12:30:00,92.29,92.72,92.28,92.69,113958.0,92.29,92.72,92.28,92.69,113958.0
2023-07-12 13:00:00,92.67,93.12,92.63,93.07,58383.0,92.67,93.12,92.63,93.07,58383.0
2023-07-12 13:30:00,93.05,93.22,93.01,93.04,68905.0,93.05,93.22,93.01,93.04,68905.0
2023-07-12 14:00:00,93.04,93.06,92.85,92.98,46638.0,93.04,93.06,92.85,92.98,46638.0
2023-07-12 14:30:00,92.98,93.41,92.9,93.36,78250.0,92.98,93.41,92.9,93.36,78250.0
2023-07-12 15:00:00,93.36,93.46,92.88,92.95,105680.0,93.36,93.46,92.88,92.95,105680.0
2023-07-12 15:30:00,92.95,93.48,92.95,93.1,363621.0,92.95,93.48,92.95,93.1,363621.0
2023-07-13 09:30:00,93.61,93.87,93.1,93.29,195880.0,93.61,93.87,93.1,93.29,195880.0
2023-07-13 10:00:00,93.29,93.45,92.72,92.88,141851.0,93.29,93.45,92.72,92.88,141851.0
2023-07-13 10:30:00,92.86,93.4,92.84,93.32,78757.0,92.86,93.4,92.84,93.32,78757.0
2023-07-13 11:00:00,93.32,93.45,93.08,93.28,82388.0,93.32,93.45,93.08,93.28,82388.0
2023-07-13 11:30:00,93.27,93.43,93.16,93.29,48363.0,93.27,93.43,93.16,93.29,48363.0
2023-07-13 12:00:00,93.31,93.44,93.15,93.25,35478.0,93.31,93.44,93.15,93.25,35478.0
2023-07-13 12:30:00,93.23,93.29,93.14,93.22,39306.0,93.23,93.29,93.14,93.22,39306.0
2023-07-13 13:00:00,93.22,93.22,92.89,92.95,91448.0,93.22,93.22,92.89,92.95,91448.0
2023-07-13 13:30:00,92.95,93.06,92.88,92.95,45674.0,92.95,93.06,92.88,92.95,45674.0
2023-07-13 14:00:00,92.94,93.06,92.67,92.67,156815.0,92.94,93.06,92.67,92.67,156815.0
2023-07-13 14:30:00,92.69,93.02,92.65,92.86,103628.0,92.69,93.02,92.65,92.86,103628.0
2023-07-13 15:00:00,92.85,93.18,92.73,93.14,67485.0,92.85,93.18,92.73,93.14,67485.0
2023-07-13 15:30:00,93.13,93.46,92.98,93.09,266061.0,93.13,93.46,92.98,93.09,266061.0
2023-07-14 09:30:00,93.36,93.41,92.67,92.77,113661.0,93.36,93.41,92.67,92.77,113661.0
2023-07-14 10:00:00,92.77,93.32,92.64,92.86,70360.0,92.77,93.32,92.64,92.86,70360.0
2023-07-14 10:30:00,92.86,93.07,92.61,92.93,71266.0,92.86,93.07,92.61,92.93,71266.0
2023-07-14 11:00:00,92.9,93.29,92.9,93.2,100723.0,92.9,93.29,92.9,93.2,100723.0
2023-07-14 11:30:00,93.21,93.49,93.21,93.45,69434.0,93.21,93.49,93.21,93.45,69434.0
2023-07-14 12:00:00,93.44,93.61,93.33,93.55,105891.0,93.44,93.61,93.33,93.55,105891.0
2023-07-14 12:30:00,93.58,93.76,93.46,93.72,116682.0,93.58,93.76,93.46,93.72,116682.0
2023-07-14 13:00:00,93.74,93.94,93.66,93.94,88817.0,93.74,93.94,93.66,93.94,88817.0
2023-07-14 13:30:00,93.92,94.11,93.85,94.02,85025.0,93.92,94.11,93.85,94.02,85025.0
2023-07-14 14:00:00,94.03,94.34,93.88,93.94,188197.0,94.03,94.34,93.88,93.94,188197.0
2023-07-14 14:30:00,93.95,94.03,93.87,93.92,101607.0,93.95,94.03,93.87,93.92,101607.0
2023-07-14 15:00:00,93.92,93.96,93.48,93.5,113920.0,93.92,93.96,93.48,93.5,113920.0
2023-07-14 15:30:00,93.49,93.49,93.22,93.41,301184.0,93.49,93.49,93.22,93.41,301184.0
2023-07-17 09:30:00,92.9,93.23,92.33,93.13,103797.0,92.9,93.23,92.33,93.13,103797.0
2023-07-17 10:00:00,93.12,93.54,93.1,93.1,77670.0,93.12,93.54,93.1,93.1,77670.0
2023-07-17 10:30:00,93.16,93.31,93.07,93.25,81694.0,93.16,93.31,93.07,93.25,81694.0
2023-07-17 11:00:00,93.27,93.35,93.11,93.33,42913.0,93.27,93.35,93.11,93.33,42913.0
2023-07-17 11:30:00,93.34,93.44,92.85,93.0,89205.0,93.34,93.44,92.85,93.0,89205.0
2023-07-17 12:00:00,93.0,93.03,92.77,92.84,31043.0,93.0,93.03,92.77,92.84,31043.0
2023-07-17 12:30:00,92.84,92.87,92.61,92.74,73067.0,92.84,92.87,92.61,92.74,73067.0
2023-07-17 13:00:00,92.74,92.74,92.36,92.46,33093.0,92.74,92.74,92.36,92.46,33093.0
2023-07-17 13:30:00,92.47,92.77,92.29,92.77,41175.0,92.47,92.77,92.29,92.77,41175.0
2023-07-17 14:00:00,92.78,92.81,92.61,92.7,35394.0,92.78,92.81,92.61,92.7,35394.0
2023-07-17 14:30:00,92.7,92.74,92.55,92.63,30938.0,92.7,92.74,92.55,92.63,30938.0
2023-07-17 15:00:00,92.64,92.8,92.55,92.79,60066.0,92.64,92.8,92.55,92.79,60066.0
2023-07-17 15:30:00,92.78,92.92,92.5,92.65,197354.0,92.78,92.92,92.5,92.65,197354.0
2023-07-18 09:30:00,92.29,92.33,91.45,92.03,125966.0,92.29,92.33,91.45,92.03,125966.0
2023-07-18 10:00:00,92.01,92.22,91.74,91.93,78101.0,92.01,92.22,91.74,91.93,78101.0
2023-07-18 10:30:00,91.93,92.04,91.67,91.79,55593.0,91.93,92.04,91.67,91.79,55593.0
2023-07-18 11:00:00,91.8,92.27,91.7,92.24,135230.0,91.8,92.27,91.7,92.24,135230.0
2023-07-18 11:30:00,92.2,92.21,91.83,92.12,51278.0,92.2,92.21,91.83,92.12,51278.0
2023-07-18 12:00:00,92.09,92.12,91.71,91.75,177027.0,92.09,92.12,91.71,91.75,177027.0
2023-07-18 12:30:00,91.77,91.97,91.55,91.94,139800.0,91.77,91.97,91.55,91.94,139800.0
2023-07-18 13:00:00,91.95,92.08,91.78,92.04,35310.0,91.95,92.08,91.78,92.04,35310.0
2023-07-18 13:30:00,92.05,92.11,91.93,92.09,64501.0,92.05,92.11,91.93,92.09,64501.0
2023-07-18 14:00:00,92.09,92.23,92.05,92.22,40696.0,92.09,92.23,92.05,92.22,40696.0
2023-07-18 14:30:00,92.23,92.28,91.9,91.94,56100.0,92.23,92.28,91.9,91.94,56100.0
2023-07-18 15:00:00,91.94,92.07,91.79,92.04,55262.0,91.94,92.07,91.79,92.04,55262.0
2023-07-18 15:30:00,92.03,92.16,91.92,92.0,265056.0,92.03,92.16,91.92,92.0,265056.0
2023-07-19 09:30:00,92.91,93.5,91.87,92.01,133503.0,92.91,93.5,91.87,92.01,133503.0
2023-07-19 10:00:00,92.02,92.25,91.56,91.67,101214.0,92.02,92.25,91.56,91.67,101214.0
2023-07-19 10:30:00,91.7,91.87,91.49,91.56,66257.0,91.7,91.87,91.49,91.56,66257.0
2023-07-19 11:00:00,91.58,91.63,91.31,91.45,65008.0,91.58,91.63,91.31,91.45,65008.0
2023-07-19 11:30:00,91.46,91.91,91.46,91.82,83518.0,91.46,91.91,91.46,91.82,83518.0
2023-07-19 12:00:00,91.83,91.9,91.48,91.51,102940.0,91.83,91.9,91.48,91.51,102940.0
2023-07-19 12:30:00,91.51,91.51,91.29,91.41,43159.0,91.51,91.51,91.29,91.41,43159.0
2023-07-19 13:00:00,91.4,91.41,91.23,91.27,41546.0,91.4,91.41,91.23,91.27,41546.0
2023-07-19 13:30:00,91.27,91.3,91.17,91.21,53825.0,91.27,91.3,91.17,91.21,53825.0
2023-07-19 14:00:00,91.2,91.26,90.96,91.02,110100.0,91.2,91.26,90.96,91.02,110100.0
2023-07-19 14:30:00,91.03,91.42,91.03,91.4,90555.0,91.03,91.42,91.03,91.4,90555.0
2023-07-19 15:00:00,91.42,91.8,91.4,91.77,83405.0,91.42,91.8,91.4,91.77,83405.0
2023-07-19 15:30:00,91.76,91.91,91.53,91.61,222044.0,91.76,91.91,91.53,91.61,222044.0
2023-07-20 09:30:00,91.44,92.37,91.39,91.83,122275.0,91.44,92.37,91.39,91.83,122275.0
2023-07-20 10:00:00,91.81,92.29,91.58,92.2,93669.0,91.81,92.29,91.58,92.2,93669.0
2023-07-20 10:30:00,92.16,92.38,91.96,92.31,58729.0,92.16,92.38,91.96,92.31,58729.0
2023-07-20 11:00:00,92.31,92.52,92.15,92.43,62725.0,92.31,92.52,92.15,92.43,62725.0
2023-07-20 11:30:00,92.47,92.88,92.39,92.88,67461.0,92.47,92.88,92.39,92.88,67461.0
2023-07-20 12:00:00,92.86,93.09,92.82,92.97,79452.0,92.86,93.09,92.82,92.97,79452.0
2023-07-20 12:30:00,92.97,93.34,92.8,93.29,131684.0,92.97,93.34,92.8,93.29,131684.0
2023-07-20 13:00:00,93.3,93.33,93.1,93.3,68422.0,93.3,93.33,93.1,93.3,68422.0
2023-07-20 13:30:00,93.31,93.34,92.93,92.98,89676.0,93.31,93.34,92.93,92.98,89676.0
2023-07-20 14:00:00,92.97,93.0,92.76,92.79,50597.0,92.97,93.0,92.76,92.79,50597.0
2023-07-20 14:30:00,92.77,92.99,92.73,92.92,102633.0,92.77,92.99,92.73,92.92,102633.0
2023-07-20 15:00:00,92.93,93.12,92.77,92.81,75373.0,92.93,93.12,92.77,92.81,75373.0
2023-07-20 15:30:00,92.8,92.95,92.6,92.65,348064.0,92.8,92.95,92.6,92.65,348064.0
2023-07-21 09:30:00,92.56,92.68,91.95,92.52,181440.0,92.56,92.68,91.95,92.52,181440.0
2023-07-21 10:00:00,92.51,92.59,92.06,92.24,74912.0,92.51,92.59,92.06,92.24,74912.0
2023-07-21 10:30:00,92.27,92.52,92.14,92.25,64421.0,92.27,92.52,92.14,92.25,64421.0
2023-07-21 11:00:00,92.24,92.46,92.2,92.45,93002.0,92.24,92.46,92.2,92.45,93002.0
2023-07-21 11:30:00,92.45,92.52,92.17,92.24,51263.0,92.45,92.52,92.17,92.24,51263.0
2023-07-21 12:00:00,92.24,92.26,92.12,92.14,56508.0,92.24,92.26,92.12,92.14,56508.0
2023-07-21 12:30:00,92.17,92.19,91.86,91.98,46720.0,92.17,92.19,91.86,91.98,46720.0
2023-07-21 13:00:00,91.97,92.2,91.92,92.14,71127.0,91.97,92.2,91.92,92.14,71127.0
2023-07-21 13:30:00,92.14,92.39,92.12,92.33,41154.0,92.14,92.39,92.12,92.33,41154.0
2023-07-21 14:00:00,92.33,92.71,92.25,92.7,81914.0,92.33,92.71,92.25,92.7,81914.0
2023-07-21 14:30:00,92.71,92.95,92.68,92.84,75147.0,92.71,92.95,92.68,92.84,75147.0
2023-07-21 15:00:00,92.81,92.89,92.72,92.78,67970.0,92.81,92.89,92.72,92.78,67970.0
2023-07-21 15:30:00,92.79,92.84,92.55,92.56,263359.0,92.79,92.84,92.55,92.56,263359.0
2023-07-24 09:30:00,92.76,92.93,92.03,92.1,176747.0,92.76,92.93,92.03,92.1,176747.0
2023-07-24 10:00:00,92.1,92.32,92.05,92.17,106694.0,92.1,92.32,92.05,92.17,106694.0
2023-07-24 10:30:00,92.14,92.27,91.79,91.93,73741.0,92.14,92.27,91.79,91.93,73741.0
2023-07-24 11:00:00,91.95,92.34,91.79,92.26,79937.0,91.95,92.34,91.79,92.26,79937.0
2023-07-24 11:30:00,92.26,92.26,91.68,91.92,93394.0,92.26,92.26,91.68,91.92,93394.0
2023-07-24 12:00:00,91.94,92.01,91.78,91.98,77650.0,91.94,92.01,91.78,91.98,77650.0
2023-07-24 12:30:00,91.97,92.18,91.95,92.1,156777.0,91.97,92.18,91.95,92.1,156777.0
2023-07-24 13:00:00,92.1,92.1,91.35,91.67,86640.0,92.1,92.1,91.35,91.67,86640.0
2023-07-24 13:30:00,91.68,91.72,91.57,91.68,69416.0,91.68,91.72,91.57,91.68,69416.0
2023-07-24 14:00:00,91.72,91.9,91.54,91.88,51530.0,91.72,91.9,91.54,91.88,51530.0
2023-07-24 14:30:00,91.84,91.93,91.71,91.93,60103.0,91.84,91.93,91.71,91.93,60103.0
2023-07-24 15:00:00,91.93,91.99,91.55,91.55,199586.0,91.93,91.99,91.55,91.55,199586.0
2023-07-24 15:30:00,91.56,91.69,91.39,91.39,489020.0,91.56,91.69,91.39,91.39,489020.0
2023-07-25 09:30:00,91.39,92.2,91.39,92.03,171809.0,91.39,92.2,91.39,92.03,171809.0
2023-07-25 10:00:00,92.03,92.03,91.44,91.44,107602.0,92.03,92.03,91.44,91.44,107602.0
2023-07-25 10:30:00,91.44,91.64,91.2,91.53,180614.0,91.44,91.64,91.2,91.53,180614.0
2023-07-25 11:00:00,91.49,91.66,91.32,91.66,89669.0,91.49,91.66,91.32,91.66,89669.0
2023-07-25 11:30:00,91.68,91.74,91.43,91.55,109084.0,91.68,91.74,91.43,91.55,109084.0
2023-07-25 12:00:00,91.53,91.62,91.32,91.48,102504.0,91.53,91.62,91.32,91.48,102504.0
2023-07-25 12:30:00,91.48,91.49,91.34,91.43,58867.0,91.48,91.49,91.34,91.43,58867.0
2023-07-25 13:00:00,91.43,91.47,91.29,91.34,70562.0,91.43,91.47,91.29,91.34,70562.0
2023-07-25 13:30:00,91.35,91.5,91.21,91.23,73525.0,91.35,91.5,91.21,91.23,73525.0
2023-07-25 14:00:00,91.23,91.58,91.22,91.58,90223.0,91.23,91.58,91.22,91.58,90223.0
2023-07-25 14:30:00,91.59,91.69,91.46,91.48,97569.0,91.59,91.69,91.46,91.48,97569.0
2023-07-25 15:00:00,91.49,91.87,91.45,91.84,129087.0,91.49,91.87,91.45,91.84,129087.0
2023-07-25 15:30:00,91.84,91.96,91.65,91.66,307807.0,91.84,91.96,91.65,91.66,307807.0
2023-07-26 09:30:00,91.27,91.69,90.88,91.38,124342.0,91.27,91.69,90.88,91.38,124342.0
2023-07-26 10:00:00,91.4,91.76,91.35,91.58,58197.0,91.4,91.76,91.35,91.58,58197.0
2023-07-26 10:30:00,91.6,91.87,91.4,91.69,64381.0,91.6,91.87,91.4,91.69,64381.0
2023-07-26 11:00:00,91.7,91.75,91.41,91.58,86160.0,91.7,91.75,91.41,91.58,86160.0
2023-07-26 11:30:00,91.57,91.76,91.44,91.53,149998.0,91.57,91.76,91.44,91.53,149998.0
2023-07-26 12:00:00,91.56,91.93,91.46,91.46,161404.0,91.56,91.93,91.46,91.46,161404.0
2023-07-26 12:30:00,91.48,91.53,91.37,91.44,62530.0,91.48,91.53,91.37,91.44,62530.0
2023-07-26 13:00:00,91.45,91.54,91.21,91.29,119586.0,91.45,91.54,91.21,91.29,119586.0
2023-07-26 13:30:00,91.3,91.42,91.21,91.27,123279.0,91.3,91.42,91.21,91.27,123279.0
2023-07-26 14:00:00,91.29,91.49,91.09,91.49,143411.0,91.29,91.49,91.09,91.49,143411.0
2023-07-26 14:30:00,91.49,91.94,91.4,91.5,165744.0,91.49,91.94,91.4,91.5,165744.0
2023-07-26 15:00:00,91.53,91.53,91.03,91.18,155919.0,91.53,91.53,91.03,91.18,155919.0
2023-07-26 15:30:00,91.18,91.66,91.11,91.63,553171.0,91.18,91.66,91.11,91.63,553171.0
2023-07-27 09:30:00,87.0,87.24,84.32,84.65,1939201.0,87.0,87.24,84.32,84.65,1939201.0
2023-07-27 10:00:00,84.65,85.03,84.01,84.52,1023653.0,84.65,85.03,84.01,84.52,1023653.0
2023-07-27 10:30:00,84.52,84.75,84.22,84.56,401260.0,84.52,84.75,84.22,84.56,401260.0
2023-07-27 11:00:00,84.58,84.64,84.35,84.45,365528.0,84.58,84.64,84.35,84.45,365528.0
2023-07-27 11:30:00,84.47,84.61,84.01,84.12,399339.0,84.47,84.61,84.01,84.12,399339.0
2023-07-27 12:00:00,84.13,84.66,84.02,84.55,468147.0,84.13,84.66,84.02,84.55,468147.0
2023-07-27 12:30:00,84.56,84.57,84.38,84.52,259230.0,84.56,84.57,84.38,84.52,259230.0
2023-07-27 13:00:00,84.52,84.56,83.7,83.72,504053.0,84.52,84.56,83.7,83.72,504053.0
2023-07-27 13:30:00,83.7,83.86,83.22,83.62,320513.0,83.7,83.86,83.22,83.62,320513.0
2023-07-27 14:00:00,83.61,83.78,83.47,83.57,253271.0,83.61,83.78,83.47,83.57,253271.0
2023-07-27 14:30:00,83.58,83.63,82.77,82.9,376457.0,83.58,83.63,82.77,82.9,376457.0
2023-07-27 15:00:00,82.88,83.44,82.88,83.31,324795.0,82.88,83.44,82.88,83.31,324795.0
2023-07-27 15:30:00,83.31,83.48,82.57,82.68,1224112.0,83.31,83.48,82.57,82.68,1224112.0
2023-07-28 09:30:00,82.94,83.68,82.1,83.14,329683.0,82.94,83.68,82.1,83.14,329683.0
2023-07-28 10:00:00,83.07,83.55,82.6,82.62,255507.0,83.07,83.55,82.6,82.62,255507.0
2023-07-28 10:30:00,82.66,83.39,82.46,83.39,233474.0,82.66,83.39,82.46,83.39,233474.0
2023-07-28 11:00:00,83.39,84.15,83.3,84.1,207972.0,83.39,84.15,83.3,84.1,207972.0
2023-07-28 11:30:00,84.11,84.5,84.0,84.09,205960.0,84.11,84.5,84.0,84.09,205960.0
2023-07-28 12:00:00,84.09,84.62,83.82,84.57,196937.0,84.09,84.62,83.82,84.57,196937.0
2023-07-28 12:30:00,84.6,84.68,84.13,84.25,179361.0,84.6,84.68,84.13,84.25,179361.0
2023-07-28 13:00:00,84.26,84.45,84.13,84.3,125948.0,84.26,84.45,84.13,84.3,125948.0
2023-07-28 13:30:00,84.28,84.59,84.2,84.58,119832.0,84.28,84.59,84.2,84.58,119832.0
2023-07-28 14:00:00,84.58,84.81,84.13,84.33,216587.0,84.58,84.81,84.13,84.33,216587.0
2023-07-28 14:30:00,84.33,84.39,84.1,84.2,181104.0,84.33,84.39,84.1,84.2,181104.0
2023-07-28 15:00:00,84.22,84.4,84.13,84.28,164463.0,84.22,84.4,84.13,84.28,164463.0
2023-07-28 15:30:00,84.28,84.3,83.67,83.76,832309.0,84.28,84.3,83.67,83.76,832309.0
2023-07-31 09:30:00,84.35,84.5,82.64,83.23,378086.0,84.35,84.5,82.64,83.23,378086.0
2023-07-31 10:00:00,83.2,83.61,82.89,83.51,171450.0,83.2,83.61,82.89,83.51,171450.0
2023-07-31 10:30:00,83.53,83.7,83.04,83.11,112317.0,83.53,83.7,83.04,83.11,112317.0
2023-07-31 11:00:00,83.11,83.36,82.93,83.06,99281.0,83.11,83.36,82.93,83.06,99281.0
2023-07-31 11:30:00,83.08,83.5,83.03,83.39,83955.0,83.08,83.5,83.03,83.39,83955.0
2023-07-31 12:00:00,83.4,83.41,82.97,83.11,77434.0,83.4,83.41,82.97,83.11,77434.0
2023-07-31 12:30:00,83.1,83.11,82.71,82.9,147088.0,83.1,83.11,82.71,82.9,147088.0
2023-07-31 13:00:00,82.88,82.92,82.75,82.76,77068.0,82.88,82.92,82.75,82.76,77068.0
2023-07-31 13:30:00,82.75,82.88,82.58,82.69,102906.0,82.75,82.88,82.58,82.69,102906.0
2023-07-31 14:00:00,82.7,82.72,82.41,82.44,125157.0,82.7,82.72,82.41,82.44,125157.0
2023-07-31 14:30:00,82.43,82.55,82.28,82.5,162131.0,82.43,82.55,82.28,82.5,162131.0
2023-07-31 15:00:00,82.5,82.5,82.2,82.25,122417.0,82.5,82.5,82.2,82.25,122417.0
2023-07-31 15:30:00,82.28,82.32,81.82,82.08,819290.0,82.28,82.32,81.82,82.08,819290.0
2023-08-01 09:30:00,81.5,81.86,81.05,81.78,200381.0,81.5,81.86,81.05,81.78,200381.0
2023-08-01 10:00:00,81.71,82.1,81.45,81.65,167969.0,81.71,82.1,81.45,81.65,167969.0
2023-08-01 10:30:00,81.64,82.02,81.48,81.72,116083.0,81.64,82.02,81.48,81.72,116083.0
2023-08-01 11:00:00,81.7,81.9,81.56,81.59,99643.0,81.7,81.9,81.56,81.59,99643.0
2023-08-01 11:30:00,81.57,81.65,81.33,81.53,172853.0,81.57,81.65,81.33,81.53,172853.0
2023-08-01 12:00:00,81.54,81.74,81.4,81.44,131316.0,81.54,81.74,81.4,81.44,131316.0
2023-08-01 12:30:00,81.45,81.48,81.23,81.34,171945.0,81.45,81.48,81.23,81.34,171945.0
2023-08-01 13:00:00,81.35,81.66,81.32,81.49,189115.0,81.35,81.66,81.32,81.49,189115.0
2023-08-01 13:30:00,81.51,81.51,81.22,81.44,78320.0,81.51,81.51,81.22,81.44,78320.0
2023-08-01 14:00:00,81.44,81.55,81.33,81.4,94843.0,81.44,81.55,81.33,81.4,94843.0
2023-08-01 14:30:00,81.42,81.64,81.4,81.63,136620.0,81.42,81.64,81.4,81.63,136620.0
2023-08-01 15:00:00,81.64,81.88,81.61,81.82,189402.0,81.64,81.88,81.61,81.82,189402.0
2023-08-01 15:30:00,81.81,82.1,81.65,82.05,539038.0,81.81,82.1,81.65,82.05,539038.0
2023-08-02 09:30:00,81.45,81.98,80.8,81.2,240495.0,81.45,81.98,80.8,81.2,240495.0
2023-08-02 10:00:00,81.19,81.28,80.62,80.67,225250.0,81.19,81.28,80.62,80.67,225250.0
2023-08-02 10:30:00,80.67,81.14,80.55,81.14,175370.0,80.67,81.14,80.55,81.14,175370.0
2023-08-02 11:00:00,81.1,81.17,80.92,81.06,144645.0,81.1,81.17,80.92,81.06,144645.0
2023-08-02 11:30:00,81.06,81.29,80.94,80.98,110697.0,81.06,81.29,80.94,80.98,110697.0
2023-08-02 12:00:00,80.98,81.26,80.98,81.07,100380.0,80.98,81.26,80.98,81.07,100380.0
2023-08-02 12:30:00,81.07,81.31,81.05,81.1,71042.0,81.07,81.31,81.05,81.1,71042.0
2023-08-02 13:00:00,81.1,81.1,80.93,81.03,62546.0,81.1,81.1,80.93,81.03,62546.0
2023-08-02 13:30:00,81.02,81.07,80.81,80.85,93310.0,81.02,81.07,80.81,80.85,93310.0
2023-08-02 14:00:00,80.85,80.98,80.75,80.78,114951.0,80.85,80.98,80.75,80.78,114951.0
2023-08-02 14:30:00,80.77,80.87,80.68,80.82,131547.0,80.77,80.87,80.68,80.82,131547.0
2023-08-02 15:00:00,80.82,80.84,80.46,80.48,112778.0,80.82,80.84,80.46,80.48,112778.0
2023-08-02 15:30:00,80.48,80.49,80.29,80.36,526667.0,80.48,80.49,80.29,80.36,526667.0
2023-08-03 09:30:00,80.17,80.4,79.3,80.25,172445.0,80.17,80.4,79.3,80.25,172445.0
2023-08-03 10:00:00,80.26,80.64,80.21,80.33,109496.0,80.26,80.64,80.21,80.33,109496.0
2023-08-03 10:30:00,80.31,80.36,79.91,80.14,119860.0,80.31,80.36,79.91,80.14,119860.0
2023-08-03 11:00:00,80.15,80.65,80.13,80.58,120963.0,80.15,80.65,80.13,80.58,120963.0
2023-08-03 11:30:00,80.59,80.59,80.21,80.38,73749.0,80.59,80.59,80.21,80.38,73749.0
2023-08-03 12:00:00,80.39,80.45,80.25,80.33,87149.0,80.39,80.45,80.25,80.33,87149.0
2023-08-03 12:30:00,80.34,80.6,80.22,80.48,102524.0,80.34,80.6,80.22,80.48,102524.0
2023-08-03 13:00:00,80.49,80.51,80.33,80.36,111888.0,80.49,80.51,80.33,80.36,111888.0
2023-08-03 13:30:00,80.37,80.53,80.36,80.47,130553.0,80.37,80.53,80.36,80.47,130553.0
2023-08-03 14:00:00,80.48,80.51,80.14,80.29,74165.0,80.48,80.51,80.14,80.29,74165.0
2023-08-03 14:30:00,80.28,80.46,80.05,80.18,146875.0,80.28,80.46,80.05,80.18,146875.0
2023-08-03 15:00:00,80.18,80.2,80.05,80.14,173099.0,80.18,80.2,80.05,80.14,173099.0
2023-08-03 15:30:00,80.14,80.19,79.97,79.99,390437.0,80.14,80.19,79.97,79.99,390437.0
2023-08-04 09:30:00,79.69,80.37,79.39,80.1,245234.0,79.69,80.37,79.39,80.1,245234.0
2023-08-04 10:00:00,80.09,80.16,79.46,80.03,124072.0,80.09,80.16,79.46,80.03,124072.0
2023-08-04 10:30:00,80.05,80.13,79.75,79.87,327993.0,80.05,80.13,79.75,79.87,327993.0
2023-08-04 11:00:00,79.9,79.91,79.44,79.62,126962.0,79.9,79.91,79.44,79.62,126962.0
2023-08-04 11:30:00,79.63,79.64,79.36,79.42,67870.0,79.63,79.64,79.36,79.42,67870.0
2023-08-04 12:00:00,79.42,79.66,79.32,79.64,68121.0,79.42,79.66,79.32,79.64,68121.0
2023-08-04 12:30:00,79.66,79.71,79.53,79.59,84254.0,79.66,79.71,79.53,79.59,84254.0
2023-08-04 13:00:00,79.59,79.94,79.5,79.82,95137.0,79.59,79.94,79.5,79.82,95137.0
2023-08-04 13:30:00,79.82,80.18,79.75,80.05,96900.0,79.82,80.18,79.75,80.05,96900.0
2023-08-04 14:00:00,80.04,80.07,79.49,79.49,75673.0,80.04,80.07,79.49,79.49,75673.0
2023-08-04 14:30:00,79.47,79.74,79.37,79.55,114471.0,79.47,79.74,79.37,79.55,114471.0
2023-08-04 15:00:00,79.54,79.62,79.4,79.46,112067.0,79.54,79.62,79.4,79.46,112067.0
2023-08-04 15:30:00,79.47,79.58,79.35,79.58,398638.0,79.47,79.58,79.35,79.58,398638.0
2023-08-07 09:30:00,79.94,80.52,79.8,80.03,209895.0,79.94,80.52,79.8,80.03,209895.0
2023-08-07 10:00:00,80.03,80.62,79.94,80.51,165604.0,80.03,80.62,79.94,80.51,165604.0
2023-08-07 10:30:00,80.51,80.52,80.01,80.2,89433.0,80.51,80.52,80.01,80.2,89433.0
2023-08-07 11:00:00,80.2,80.33,79.79,79.99,116781.0,80.2,80.33,79.79,79.99,116781.0
2023-08-07 11:30:00,80.01,80.02,79.63,79.73,141568.0,80.01,80.02,79.63,79.73,141568.0
2023-08-07 12:00:00,79.73,79.86,79.59,79.62,84685.0,79.73,79.86,79.59,79.62,84685.0
2023-08-07 12:30:00,79.63,79.79,79.58,79.64,65180.0,79.63,79.79,79.58,79.64,65180.0
2023-08-07 13:00:00,79.65,79.78,79.61,79.67,50260.0,79.65,79.78,79.61,79.67,50260.0
2023-08-07 13:30:00,79.67,79.7,79.53,79.67,63474.0,79.67,79.7,79.53,79.67,63474.0
2023-08-07 14:00:00,79.68,79.72,79.48,79.5,78013.0,79.68,79.72,79.48,79.5,78013.0
2023-08-07 14:30:00,79.5,79.64,79.5,79.59,60252.0,79.5,79.64,79.5,79.59,60252.0
2023-08-07 15:00:00,79.6,79.77,79.59,79.69,81954.0,79.6,79.77,79.59,79.69,81954.0
2023-08-07 15:30:00,79.68,79.93,79.64,79.84,345901.0,79.68,79.93,79.64,79.84,345901.0
2023-08-08 09:30:00,79.0,79.0,77.54,78.14,495359.0,79.0,79.0,77.54,78.14,495359.0
2023-08-08 10:00:00,78.12,78.12,77.16,77.83,394405.0,78.12,78.12,77.16,77.83,394405.0
2023-08-08 10:30:00,77.81,78.07,77.72,77.78,183782.0,77.81,78.07,77.72,77.78,183782.0
2023-08-08 11:00:00,77.78,77.83,77.44,77.53,221587.0,77.78,77.83,77.44,77.53,221587.0
2023-08-08 11:30:00,77.53,77.64,77.45,77.52,126337.0,77.53,77.64,77.45,77.52,126337.0
2023-08-08 12:00:00,77.53,77.78,77.49,77.68,77807.0,77.53,77.78,77.49,77.68,77807.0
2023-08-08 12:30:00,77.65,77.87,77.6,77.81,144251.0,77.65,77.87,77.6,77.81,144251.0
2023-08-08 13:00:00,77.82,78.07,77.74,77.99,97667.0,77.82,78.07,77.74,77.99,97667.0
2023-08-08 13:30:00,77.98,78.1,77.93,78.06,101923.0,77.98,78.1,77.93,78.06,101923.0
2023-08-08 14:00:00,78.06,78.1,77.95,78.0,96073.0,78.06,78.1,77.95,78.0,96073.0
2023-08-08 14:30:00,78.01,78.3,77.98,78.28,90299.0,78.01,78.3,77.98,78.28,90299.0
2023-08-08 15:00:00,78.3,78.45,78.25,78.38,130139.0,78.3,78.45,78.25,78.38,130139.0
2023-08-08 15:30:00,78.38,78.71,78.37,78.56,566147.0,78.38,78.71,78.37,78.56,566147.0
2023-08-09 09:30:00,78.44,79.24,78.37,79.12,186267.0,78.44,79.24,78.37,79.12,186267.0
2023-08-09 10:00:00,79.16,79.24,78.13,78.35,191361.0,79.16,79.24,78.13,78.35,191361.0
2023-08-09 10:30:00,78.34,78.36,78.01,78.18,188568.0,78.34,78.36,78.01,78.18,188568.0
2023-08-09 11:00:00,78.17,78.38,77.74,77.8,143297.0,78.17,78.38,77.74,77.8,143297.0
2023-08-09 11:30:00,77.77,78.03,77.69,77.9,62608.0,77.77,78.03,77.69,77.9,62608.0
2023-08-09 12:00:00,77.9,78.02,77.77,77.91,62607.0,77.9,78.02,77.77,77.91,62607.0
2023-08-09 12:30:00,77.92,78.0,77.77,77.86,44378.0,77.92,78.0,77.77,77.86,44378.0
2023-08-09 13:00:00,77.86,78.17,77.81,78.11,94273.0,77.86,78.17,77.81,78.11,94273.0
2023-08-09 13:30:00,78.11,78.2,77.92,78.02,75665.0,78.11,78.2,77.92,78.02,75665.0
2023-08-09 14:00:00,78.01,78.09,77.91,78.04,90618.0,78.01,78.09,77.91,78.04,90618.0
2023-08-09 14:30:00,78.05,78.24,78.05,78.22,118425.0,78.05,78.24,78.05,78.22,118425.0
2023-08-09 15:00:00,78.22,78.31,78.0,78.09,294801.0,78.22,78.31,78.0,78.09,294801.0
2023-08-09 15:30:00,78.09,78.16,77.85,77.98,348538.0,78.09,78.16,77.85,77.98,348538.0
2023-08-10 09:30:00,78.0,79.02,77.93,78.89,114971.0,78.0,79.02,77.93,78.89,114971.0
2023-08-10 10:00:00,78.89,79.08,78.73,78.88,112499.0,78.89,79.08,78.73,78.88,112499.0
2023-08-10 10:30:00,78.88,78.95,78.54,78.64,135031.0,78.88,78.95,78.54,78.64,135031.0
2023-08-10 11:00:00,78.64,78.78,78.48,78.78,79716.0,78.64,78.78,78.48,78.78,79716.0
2023-08-10 11:30:00,78.77,78.91,78.49,78.61,66718.0,78.77,78.91,78.49,78.61,66718.0
2023-08-10 12:00:00,78.6,78.61,78.3,78.34,64737.0,78.6,78.61,78.3,78.34,64737.0
2023-08-10 12:30:00,78.35,78.5,78.18,78.24,42426.0,78.35,78.5,78.18,78.24,42426.0
2023-08-10 13:00:00,78.24,78.44,78.21,78.43,62940.0,78.24,78.44,78.21,78.43,62940.0
2023-08-10 13:30:00,78.42,78.46,78.18,78.18,75406.0,78.42,78.46,78.18,78.18,75406.0
2023-08-10 14:00:00,78.18,78.58,78.17,78.5,82844.0,78.18,78.58,78.17,78.5,82844.0
2023-08-10 14:30:00,78.51,78.63,78.36,78.61,99519.0,78.51,78.63,78.36,78.61,99519.0
2023-08-10 15:00:00,78.6,78.61,78.4,78.45,97803.0,78.6,78.61,78.4,78.45,97803.0
2023-08-10 15:30:00,78.45,78.56,78.27,78.28,635226.0,78.45,78.56,78.27,78.28,635226.0
2023-08-11 09:30:00,78.0,78.29,77.9,78.07,147051.0,78.0,78.29,77.9,78.07,147051.0
2023-08-11 10:00:00,78.13,78.29,77.99,78.19,97205.0,78.13,78.29,77.99,78.19,97205.0
2023-08-11 10:30:00,78.2,78.38,78.07,78.27,88038.0,78.2,78.38,78.07,78.27,88038.0
2023-08-11 11:00:00,78.29,78.43,78.27,78.34,92246.0,78.29,78.43,78.27,78.34,92246.0
2023-08-11 11:30:00,78.34,78.71,78.34,78.7,77647.0,78.34,78.71,78.34,78.7,77647.0
2023-08-11 12:00:00,78.7,78.86,78.7,78.75,109411.0,78.7,78.86,78.7,78.75,109411.0
2023-08-11 12:30:00,78.76,79.01,78.66,78.99,277625.0,78.76,79.01,78.66,78.99,277625.0
2023-08-11 13:00:00,78.99,79.31,78.99,79.28,190065.0,78.99,79.31,78.99,79.28,190065.0
2023-08-11 13:30:00,79.29,79.37,79.1,79.18,235387.0,79.29,79.37,79.1,79.18,235387.0
2023-08-11 14:00:00,79.18,79.36,79.03,79.3,173375.0,79.18,79.36,79.03,79.3,173375.0
2023-08-11 14:30:00,79.3,79.46,79.14,79.4,206522.0,79.3,79.46,79.14,79.4,206522.0
2023-08-11 15:00:00,79.39,79.57,79.29,79.48,206103.0,79.39,79.57,79.29,79.48,206103.0
2023-08-11 15:30:00,79.47,79.59,79.33,79.41,701846.0,79.47,79.59,79.33,79.41,701846.0
2023-08-14 09:30:00,79.3,79.82,79.29,79.73,244121.0,79.3,79.82,79.29,79.73,244121.0
2023-08-14 10:00:00,79.73,79.98,79.6,79.96,176787.0,79.73,79.98,79.6,79.96,176787.0
2023-08-14 10:30:00,79.94,80.4,79.87,80.34,137765.0,79.94,80.4,79.87,80.34,137765.0
2023-08-14 11:00:00,80.35,80.63,80.28,80.4,142619.0,80.35,80.63,80.28,80.4,142619.0
2023-08-14 11:30:00,80.4,80.53,80.3,80.34,80611.0,80.4,80.53,80.3,80.34,80611.0
2023-08-14 12:00:00,80.37,80.42,80.18,80.34,95140.0,80.37,80.42,80.18,80.34,95140.0
2023-08-14 12:30:00,80.35,80.38,80.09,80.19,88753.0,80.35,80.38,80.09,80.19,88753.0
2023-08-14 13:00:00,80.18,80.22,80.06,80.17,102211.0,80.18,80.22,80.06,80.17,102211.0
2023-08-14 13:30:00,80.17,80.3,80.06,80.16,94238.0,80.17,80.3,80.06,80.16,94238.0
2023-08-14 14:00:00,80.16,80.29,80.14,80.29,80065.0,80.16,80.29,80.14,80.29,80065.0
2023-08-14 14:30:00,80.28,80.37,80.17,80.21,117317.0,80.28,80.37,80.17,80.21,117317.0
2023-08-14 15:00:00,80.22,80.24,80.04,80.21,158371.0,80.22,80.24,80.04,80.21,158371.0
2023-08-14 15:30:00,80.22,80.61,80.18,80.6,680893.0,80.22,80.61,80.18,80.6,680893.0
2023-08-15 09:30:00,80.47,80.8,80.23,80.47,169772.0,80.47,80.8,80.23,80.47,169772.0
2023-08-15 10:00:00,80.47,80.61,80.31,80.46,156338.0,80.47,80.61,80.31,80.46,156338.0
2023-08-15 10:30:00,80.44,80.5,80.36,80.41,117365.0,80.44,80.5,80.36,80.41,117365.0
2023-08-15 11:00:00,80.41,80.5,80.33,80.45,234474.0,80.41,80.5,80.33,80.45,234474.0
2023-08-15 11:30:00,80.44,80.47,79.98,80.09,212377.0,80.44,80.47,79.98,80.09,212377.0
2023-08-15 12:00:00,80.09,80.12,79.95,80.03,120267.0,80.09,80.12,79.95,80.03,120267.0
2023-08-15 12:30:00,80.04,80.06,79.93,80.0,119086.0,80.04,80.06,79.93,80.0,119086.0
2023-08-15 13:00:00,80.0,80.01,79.86,79.89,110143.0,80.0,80.01,79.86,79.89,110143.0
2023-08-15 13:30:00,79.89,79.91,79.77,79.83,138696.0,79.89,79.91,79.77,79.83,138696.0
2023-08-15 14:00:00,79.83,79.98,79.81,79.98,169692.0,79.83,79.98,79.81,79.98,169692.0
2023-08-15 14:30:00,79.98,80.13,79.91,80.11,193642.0,79.98,80.13,79.91,80.11,193642.0
2023-08-15 15:00:00,80.11,80.13,79.93,79.97,241412.0,80.11,80.13,79.93,79.97,241412.0
2023-08-15 15:30:00,79.96,80.16,79.8,79.87,1097541.0,79.96,80.16,79.8,79.87,1097541.0
2023-08-16 09:30:00,79.22,79.98,79.22,79.63,455918.0,79.22,79.98,79.22,79.63,455918.0
2023-08-16 10:00:00,79.63,79.71,79.39,79.59,325880.0,79.63,79.71,79.39,79.59,325880.0
2023-08-16 10:30:00,79.59,79.7,79.53,79.69,102399.0,79.59,79.7,79.53,79.69,102399.0
2023-08-16 11:00:00,79.69,79.69,79.53,79.66,109437.0,79.69,79.69,79.53,79.66,109437.0
2023-08-16 11:30:00,79.64,79.74,79.51,79.73,117358.0,79.64,79.74,79.51,79.73,117358.0
2023-08-16 12:00:00,79.7,79.73,79.44,79.5,105171.0,79.7,79.73,79.44,79.5,105171.0
2023-08-16 12:30:00,79.49,79.58,79.43,79.46,92719.0,79.49,79.58,79.43,79.46,92719.0
2023-08-16 13:00:00,79.46,79.49,79.32,79.35,243066.0,79.46,79.49,79.32,79.35,243066.0
2023-08-16 13:30:00,79.34,79.46,79.31,79.36,82933.0,79.34,79.46,79.31,79.36,82933.0
2023-08-16 14:00:00,79.36,79.54,79.31,79.5,76314.0,79.36,79.54,79.31,79.5,76314.0
2023-08-16 14:30:00,79.51,79.57,79.39,79.5,133568.0,79.51,79.57,79.39,79.5,133568.0
2023-08-16 15:00:00,79.5,79.5,79.24,79.3,237710.0,79.5,79.5,79.24,79.3,237710.0
2023-08-16 15:30:00,79.3,79.3,78.71,78.79,814659.0,79.3,79.3,78.71,78.79,814659.0
2023-08-17 09:30:00,78.75,78.78,78.0,78.1,186676.0,78.75,78.78,78.0,78.1,186676.0
2023-08-17 10:00:00,78.11,78.14,77.64,77.81,140674.0,78.11,78.14,77.64,77.81,140674.0
2023-08-17 10:30:00,77.81,78.04,77.78,77.84,62610.0,77.81,78.04,77.78,77.84,62610.0
2023-08-17 11:00:00,77.85,77.97,77.79,77.83,99586.0,77.85,77.97,77.79,77.83,99586.0
2023-08-17 11:30:00,77.85,77.98,77.78,77.97,41280.0,77.85,77.98,77.78,77.97,41280.0
2023-08-17 12:00:00,77.98,78.0,77.75,77.82,53154.0,77.98,78.0,77.75,77.82,53154.0
2023-08-17 12:30:00,77.81,77.89,77.65,77.65,66434.0,77.81,77.89,77.65,77.65,66434.0
2023-08-17 13:00:00,77.66,77.66,77.31,77.36,102415.0,77.66,77.66,77.31,77.36,102415.0
2023-08-17 13:30:00,77.36,77.36,77.2,77.31,110489.0,77.36,77.36,77.2,77.31,110489.0
2023-08-17 14:00:00,77.31,77.42,77.21,77.38,126672.0,77.31,77.42,77.21,77.38,126672.0
2023-08-17 14:30:00,77.38,77.41,77.12,77.19,148929.0,77.38,77.41,77.12,77.19,148929.0
2023-08-17 15:00:00,77.19,77.27,76.98,77.06,281408.0,77.19,77.27,76.98,77.06,281408.0
2023-08-17 15:30:00,77.06,77.12,76.7,76.81,468040.0,77.06,77.12,76.7,76.81,468040.0
2023-08-18 09:30:00,76.5,77.19,76.43,76.9,228529.0,76.5,77.19,76.43,76.9,228529.0
2023-08-18 10:00:00,76.92,76.99,76.66,76.66,139988.0,76.92,76.99,76.66,76.66,139988.0
2023-08-18 10:30:00,76.71,76.82,76.57,76.75,82716.0,76.71,76.82,76.57,76.75,82716.0
2023-08-18 11:00:00,76.76,76.83,76.44,76.47,73535.0,76.76,76.83,76.44,76.47,73535.0
2023-08-18 11:30:00,76.45,76.54,76.25,76.27,72293.0,76.45,76.54,76.25,76.27,72293.0
2023-08-18 12:00:00,76.27,76.32,76.02,76.13,66514.0,76.27,76.32,76.02,76.13,66514.0
2023-08-18 12:30:00,76.13,76.25,76.08,76.1,54164.0,76.13,76.25,76.08,76.1,54164.0
2023-08-18 13:00:00,76.1,76.31,76.07,76.27,64453.0,76.1,76.31,76.07,76.27,64453.0
2023-08-18 13:30:00,76.29,76.3,76.19,76.26,40414.0,76.29,76.3,76.19,76.26,40414.0
2023-08-18 14:00:00,76.27,76.33,76.17,76.26,53878.0,76.27,76.33,76.17,76.26,53878.0
2023-08-18 14:30:00,76.26,76.68,76.24,76.48,558102.0,76.26,76.68,76.24,76.48,558102.0
2023-08-18 15:00:00,76.47,76.53,76.35,76.37,179767.0,76.47,76.53,76.35,76.37,179767.0
2023-08-18 15:30:00,76.36,76.61,76.3,76.59,452822.0,76.36,76.61,76.3,76.59,452822.0
2023-08-21 09:30:00,76.83,76.97,76.15,76.42,186143.0,76.83,76.97,76.15,76.42,186143.0
2023-08-21 10:00:00,76.42,76.55,76.0,76.08,170887.0,76.42,76.55,76.0,76.08,170887.0
2023-08-21 10:30:00,76.06,76.16,75.82,75.98,141746.0,76.06,76.16,75.82,75.98,141746.0
2023-08-21 11:00:00,75.96,76.07,75.74,75.82,159790.0,75.96,76.07,75.74,75.82,159790.0
2023-08-21 11:30:00,75.81,75.95,75.73,75.84,134628.0,75.81,75.95,75.73,75.84,134628.0
2023-08-21 12:00:00,75.83,75.95,75.66,75.91,82109.0,75.83,75.95,75.66,75.91,82109.0
2023-08-21 12:30:00,75.92,76.22,75.89,76.2,66824.0,75.92,76.22,75.89,76.2,66824.0
2023-08-21 13:00:00,76.2,76.23,76.04,76.15,64090.0,76.2,76.23,76.04,76.15,64090.0
2023-08-21 13:30:00,76.13,76.43,76.13,76.3,70363.0,76.13,76.43,76.13,76.3,70363.0
2023-08-21 14:00:00,76.3,76.56,76.26,76.26,129033.0,76.3,76.56,76.26,76.26,129033.0
2023-08-21 14:30:00,76.28,76.33,76.1,76.18,204981.0,76.28,76.33,76.1,76.18,204981.0
2023-08-21 15:00:00,76.18,76.3,76.13,76.15,160157.0,76.18,76.3,76.13,76.15,160157.0
2023-08-21 15:30:00,76.16,76.34,76.12,76.33,598745.0,76.16,76.34,76.12,76.33,598745.0
2023-08-22 09:30:00,76.03,76.42,76.03,76.25,85938.0,76.03,76.42,76.03,76.25,85938.0
2023-08-22 10:00:00,76.29,76.31,75.99,76.02,114998.0,76.29,76.31,75.99,76.02,114998.0
2023-08-22 10:30:00,76.04,76.12,75.77,75.77,82198.0,76.04,76.12,75.77,75.77,82198.0
2023-08-22 11:00:00,75.77,75.83,75.61,75.61,169845.0,75.77,75.83,75.61,75.61,169845.0
2023-08-22 11:30:00,75.61,75.79,75.56,75.71,154263.0,75.61,75.79,75.56,75.71,154263.0
2023-08-22 12:00:00,75.7,75.94,75.66,75.83,103625.0,75.7,75.94,75.66,75.83,103625.0
2023-08-22 12:30:00,75.81,76.09,75.76,75.87,116842.0,75.81,76.09,75.76,75.87,116842.0
2023-08-22 13:00:00,75.89,75.89,75.72,75.82,73269.0,75.89,75.89,75.72,75.82,73269.0
2023-08-22 13:30:00,75.81,75.82,75.63,75.66,102102.0,75.81,75.82,75.63,75.66,102102.0
2023-08-22 14:00:00,75.66,75.86,75.62,75.86,106597.0,75.66,75.86,75.62,75.86,106597.0
2023-08-22 14:30:00,75.86,76.03,75.86,76.02,127282.0,75.86,76.03,75.86,76.02,127282.0
2023-08-22 15:00:00,76.01,76.08,75.9,75.95,229904.0,76.01,76.08,75.9,75.95,229904.0
2023-08-22 15:30:00,75.95,76.05,75.87,75.98,425359.0,75.95,76.05,75.87,75.98,425359.0
2023-08-23 09:30:00,76.22,76.46,75.77,75.8,355327.0,76.22,76.46,75.77,75.8,355327.0
2023-08-23 10:00:00,75.81,76.0,75.4,75.56,254529.0,75.81,76.0,75.4,75.56,254529.0
2023-08-23 10:30:00,75.58,75.8,75.52,75.7,156574.0,75.58,75.8,75.52,75.7,156574.0
2023-08-23 11:00:00,75.7,75.73,75.58,75.59,122827.0,75.7,75.73,75.58,75.59,122827.0
2023-08-23 11:30:00,75.59,75.65,75.35,75.61,109189.0,75.59,75.65,75.35,75.61,109189.0
2023-08-23 12:00:00,75.6,75.73,75.58,75.66,117351.0,75.6,75.73,75.58,75.66,117351.0
2023-08-23 12:30:00,75.66,75.77,75.62,75.64,89868.0,75.66,75.77,75.62,75.64,89868.0
2023-08-23 13:00:00,75.64,75.71,75.58,75.6,151325.0,75.64,75.71,75.58,75.6,151325.0
2023-08-23 13:30:00,75.6,75.7,75.45,75.49,211178.0,75.6,75.7,75.45,75.49,211178.0
2023-08-23 14:00:00,75.49,75.64,75.43,75.45,218606.0,75.49,75.64,75.43,75.45,218606.0
2023-08-23 14:30:00,75.46,75.81,75.44,75.76,153045.0,75.46,75.81,75.44,75.76,153045.0
2023-08-23 15:00:00,75.76,75.95,75.75,75.93,145756.0,75.76,75.95,75.75,75.93,145756.0
2023-08-23 15:30:00,75.93,75.97,75.78,75.9,365736.0,75.93,75.97,75.78,75.9,365736.0
2023-08-24 09:30:00,76.25,76.39,75.76,76.37,227726.0,76.25,76.39,75.76,76.37,227726.0
2023-08-24 10:00:00,76.42,76.49,75.87,75.87,85274.0,76.42,76.49,75.87,75.87,85274.0
2023-08-24 10:30:00,75.87,76.08,75.7,75.74,94424.0,75.87,76.08,75.7,75.74,94424.0
2023-08-24 11:00:00,75.73,75.81,75.55,75.67,76179.0,75.73,75.81,75.55,75.67,76179.0
2023-08-24 11:30:00,75.67,75.75,75.54,75.56,89112.0,75.67,75.75,75.54,75.56,89112.0
2023-08-24 12:00:00,75.55,75.73,75.53,75.62,58521.0,75.55,75.73,75.53,75.62,58521.0
2023-08-24 12:30:00,75.62,75.71,75.51,75.52,49164.0,75.62,75.71,75.51,75.52,49164.0
2023-08-24 13:00:00,75.53,75.57,75.43,75.46,58463.0,75.53,75.57,75.43,75.46,58463.0
2023-08-24 13:30:00,75.47,75.57,75.33,75.34,112029.0,75.47,75.57,75.33,75.34,112029.0
2023-08-24 14:00:00,75.33,75.44,75.17,75.2,103541.0,75.33,75.44,75.17,75.2,103541.0
2023-08-24 14:30:00,75.2,75.25,74.96,75.2,130506.0,75.2,75.25,74.96,75.2,130506.0
2023-08-24 15:00:00,75.21,75.27,75.1,75.17,131604.0,75.21,75.27,75.1,75.17,131604.0
2023-08-24 15:30:00,75.18,75.26,74.97,75.0,371034.0,75.18,75.26,74.97,75.0,371034.0
2023-08-25 09:30:00,75.31,75.58,74.9,75.38,116630.0,75.31,75.58,74.9,75.38,116630.0
2023-08-25 10:00:00,75.36,75.69,75.06,75.09,70141.0,75.36,75.69,75.06,75.09,70141.0
2023-08-25 10:30:00,75.05,75.21,74.91,74.98,105925.0,75.05,75.21,74.91,74.98,105925.0
2023-08-25 11:00:00,75.0,75.5,74.93,75.5,56568.0,75.0,75.5,74.93,75.5,56568.0
2023-08-25 11:30:00,75.48,75.77,75.41,75.63,58126.0,75.48,75.77,75.41,75.63,58126.0
2023-08-25 12:00:00,75.65,75.91,75.62,75.84,46845.0,75.65,75.91,75.62,75.84,46845.0
2023-08-25 12:30:00,75.84,75.84,75.61,75.84,47998.0,75.84,75.84,75.61,75.84,47998.0
2023-08-25 13:00:00,75.84,75.9,75.71,75.89,55111.0,75.84,75.9,75.71,75.89,55111.0
2023-08-25 13:30:00,75.89,76.1,75.79,75.99,80575.0,75.89,76.1,75.79,75.99,80575.0
2023-08-25 14:00:00,76.0,76.01,75.83,75.99,84239.0,76.0,76.01,75.83,75.99,84239.0
2023-08-25 14:30:00,75.99,76.18,75.99,76.17,52980.0,75.99,76.18,75.99,76.17,52980.0
2023-08-25 15:00:00,76.18,76.26,76.06,76.18,102907.0,76.18,76.26,76.06,76.18,102907.0
2023-08-25 15:30:00,76.18,76.26,75.98,76.17,294290.0,76.18,76.26,75.98,76.17,294290.0
2023-08-28 09:30:00,77.24,77.5,76.55,76.64,263845.0,77.24,77.5,76.55,76.64,263845.0
2023-08-28 10:00:00,76.66,76.71,76.47,76.47,98808.0,76.66,76.71,76.47,76.47,98808.0
2023-08-28 10:30:00,76.42,76.47,76.0,76.01,92389.0,76.42,76.47,76.0,76.01,92389.0
2023-08-28 11:00:00,76.01,76.01,75.7,75.72,71016.0,76.01,76.01,75.7,75.72,71016.0
2023-08-28 11:30:00,75.71,75.89,75.67,75.81,77795.0,75.71,75.89,75.67,75.81,77795.0
2023-08-28 12:00:00,75.82,75.9,75.61,75.75,94334.0,75.82,75.9,75.61,75.75,94334.0
2023-08-28 12:30:00,75.75,75.98,75.63,75.98,74154.0,75.75,75.98,75.63,75.98,74154.0
2023-08-28 13:00:00,75.98,76.0,75.82,75.85,61681.0,75.98,76.0,75.82,75.85,61681.0
2023-08-28 13:30:00,75.86,75.91,75.52,75.57,57732.0,75.86,75.91,75.52,75.57,57732.0
2023-08-28 14:00:00,75.58,75.72,75.55,75.7,79553.0,75.58,75.72,75.55,75.7,79553.0
2023-08-28 14:30:00,75.71,75.78,75.64,75.67,61034.0,75.71,75.78,75.64,75.67,61034.0
2023-08-28 15:00:00,75.68,75.82,75.66,75.77,105262.0,75.68,75.82,75.66,75.77,105262.0
2023-08-28 15:30:00,75.76,76.16,75.74,76.01,443134.0,75.76,76.16,75.74,76.01,443134.0
2023-08-29 09:30:00,76.26,76.5,76.03,76.26,183436.0,76.26,76.5,76.03,76.26,183436.0
2023-08-29 10:00:00,76.28,76.58,76.24,76.51,199135.0,76.28,76.58,76.24,76.51,199135.0
2023-08-29 10:30:00,76.51,76.7,76.46,76.61,105402.0,76.51,76.7,76.46,76.61,105402.0
2023-08-29 11:00:00,76.64,76.83,76.61,76.81,70666.0,76.64,76.83,76.61,76.81,70666.0
2023-08-29 11:30:00,76.83,77.17,76.81,77.13,169088.0,76.83,77.17,76.81,77.13,169088.0
2023-08-29 12:00:00,77.13,77.39,77.12,77.39,57022.0,77.13,77.39,77.12,77.39,57022.0
2023-08-29 12:30:00,77.4,77.47,77.29,77.45,59511.0,77.4,77.47,77.29,77.45,59511.0
2023-08-29 13:00:00,77.45,77.65,77.44,77.64,61004.0,77.45,77.65,77.44,77.64,61004.0
2023-08-29 13:30:00,77.66,77.83,77.49,77.64,95136.0,77.66,77.83,77.49,77.64,95136.0
2023-08-29 14:00:00,77.65,77.7,77.56,77.68,78472.0,77.65,77.7,77.56,77.68,78472.0
2023-08-29 14:30:00,77.68,77.87,77.65,77.7,102023.0,77.68,77.87,77.65,77.7,102023.0
2023-08-29 15:00:00,77.69,77.81,77.56,77.77,76596.0,77.69,77.81,77.56,77.77,76596.0
2023-08-29 15:30:00,77.77,77.88,77.66,77.8,305481.0,77.77,77.88,77.66,77.8,305481.0
2023-08-30 09:30:00,77.88,78.54,77.77,78.44,149970.0,77.88,78.54,77.77,78.44,149970.0
2023-08-30 10:00:00,78.45,78.45,77.9,77.97,163680.0,78.45,78.45,77.9,77.97,163680.0
2023-08-30 10:30:00,77.97,78.2,77.96,78.2,97826.0,77.97,78.2,77.96,78.2,97826.0
2023-08-30 11:00:00,78.19,78.44,78.1,78.43,76699.0,78.19,78.44,78.1,78.43,76699.0
2023-08-30 11:30:00,78.43,78.62,78.4,78.45,83386.0,78.43,78.62,78.4,78.45,83386.0
2023-08-30 12:00:00,78.45,78.45,78.28,78.38,99317.0,78.45,78.45,78.28,78.38,99317.0
2023-08-30 12:30:00,78.38,78.41,78.2,78.23,43953.0,78.38,78.41,78.2,78.23,43953.0
2023-08-30 13:00:00,78.24,78.26,78.08,78.08,36353.0,78.24,78.26,78.08,78.08,36353.0
2023-08-30 13:30:00,78.09,78.18,77.93,78.02,39722.0,78.09,78.18,77.93,78.02,39722.0
2023-08-30 14:00:00,78.03,78.06,77.89,78.01,63976.0,78.03,78.06,77.89,78.01,63976.0
2023-08-30 14:30:00,78.02,78.11,78.01,78.11,62790.0,78.02,78.11,78.01,78.11,62790.0
2023-08-30 15:00:00,78.11,78.18,77.91,77.96,89838.0,78.11,78.18,77.91,77.96,89838.0
2023-08-30 15:30:00,77.96,78.0,77.76,77.82,365661.0,77.96,78.0,77.76,77.82,365661.0
2023-08-31 09:30:00,77.79,78.04,77.5,77.52,120979.0,77.79,78.04,77.5,77.52,120979.0
2023-08-31 10:00:00,77.5,77.54,77.28,77.44,78307.0,77.5,77.54,77.28,77.44,78307.0
2023-08-31 10:30:00,77.44,77.53,77.31,77.5,86514.0,77.44,77.53,77.31,77.5,86514.0
2023-08-31 11:00:00,77.5,77.62,77.4,77.52,111639.0,77.5,77.62,77.4,77.52,111639.0
2023-08-31 11:30:00,77.51,77.51,77.17,77.26,107118.0,77.51,77.51,77.17,77.26,107118.0
2023-08-31 12:00:00,77.26,77.35,77.14,77.29,43811.0,77.26,77.35,77.14,77.29,43811.0
2023-08-31 12:30:00,77.28,77.28,77.02,77.03,46201.0,77.28,77.28,77.02,77.03,46201.0
2023-08-31 13:00:00,77.03,77.09,76.82,76.92,63516.0,77.03,77.09,76.82,76.92,63516.0
2023-08-31 13:30:00,76.92,77.02,76.81,76.89,57602.0,76.92,77.02,76.81,76.89,57602.0
2023-08-31 14:00:00,76.88,76.96,76.82,76.82,51102.0,76.88,76.96,76.82,76.82,51102.0
2023-08-31 14:30:00,76.82,76.84,76.51,76.56,52079.0,76.82,76.84,76.51,76.56,52079.0
2023-08-31 15:00:00,76.55,76.72,76.55,76.62,68794.0,76.55,76.72,76.55,76.62,68794.0
2023-08-31 15:30:00,76.63,76.76,76.42,76.44,305282.0,76.63,76.76,76.42,76.44,305282.0
2023-09-01 09:30:00,77.18,77.2,76.27,76.71,161545.0,77.18,77.2,76.27,76.71,161545.0
2023-09-01 10:00:00,76.7,76.83,76.52,76.71,130642.0,76.7,76.83,76.52,76.71,130642.0
2023-09-01 10:30:00,76.73,76.75,76.29,76.32,114076.0,76.73,76.75,76.29,76.32,114076.0
2023-09-01 11:00:00,76.33,76.46,76.26,76.4,75947.0,76.33,76.46,76.26,76.4,75947.0
2023-09-01 11:30:00,76.39,76.44,76.12,76.16,60127.0,76.39,76.44,76.12,76.16,60127.0
2023-09-01 12:00:00,76.17,76.18,76.0,76.06,76432.0,76.17,76.18,76.0,76.06,76432.0
2023-09-01 12:30:00,76.06,76.22,75.96,75.96,62828.0,76.06,76.22,75.96,75.96,62828.0
2023-09-01 13:00:00,75.97,76.09,75.85,76.06,77450.0,75.97,76.09,75.85,76.06,77450.0
2023-09-01 13:30:00,76.06,76.12,75.96,76.08,77103.0,76.06,76.12,75.96,76.08,77103.0
2023-09-01 14:00:00,76.09,76.1,75.97,76.04,84375.0,76.09,76.1,75.97,76.04,84375.0
2023-09-01 14:30:00,76.04,76.07,75.93,75.96,72291.0,76.04,76.07,75.93,75.96,72291.0
2023-09-01 15:00:00,75.97,76.31,75.95,76.31,95110.0,75.97,76.31,75.95,76.31,95110.0
2023-09-01 15:30:00,76.3,76.45,76.28,76.34,330276.0,76.3,76.45,76.28,76.34,330276.0
2023-09-05 09:30:00,76.27,76.4,75.34,75.89,297718.0,76.27,76.4,75.34,75.89,297718.0
2023-09-05 10:00:00,75.88,75.9,75.45,75.78,163548.0,75.88,75.9,75.45,75.78,163548.0
2023-09-05 10:30:00,75.78,75.86,75.65,75.75,183268.0,75.78,75.86,75.65,75.75,183268.0
2023-09-05 11:00:00,75.76,76.09,75.76,75.99,228803.0,75.76,76.09,75.76,75.99,228803.0
2023-09-05 11:30:00,75.98,76.01,75.83,75.99,75724.0,75.98,76.01,75.83,75.99,75724.0
2023-09-05 12:00:00,75.98,76.0,75.78,75.92,81277.0,75.98,76.0,75.78,75.92,81277.0
2023-09-05 12:30:00,75.92,75.94,75.66,75.66,115498.0,75.92,75.94,75.66,75.66,115498.0
2023-09-05 13:00:00,75.66,75.76,75.53,75.72,137798.0,75.66,75.76,75.53,75.72,137798.0
2023-09-05 13:30:00,75.71,75.73,75.54,75.64,70743.0,75.71,75.73,75.54,75.64,70743.0
2023-09-05 14:00:00,75.64,75.92,75.58,75.89,170200.0,75.64,75.92,75.58,75.89,170200.0
2023-09-05 14:30:00,75.9,76.07,75.88,76.05,221699.0,75.9,76.07,75.88,76.05,221699.0
2023-09-05 15:00:00,76.04,76.25,75.95,76.17,607714.0,76.04,76.25,75.95,76.17,607714.0
2023-09-05 15:30:00,76.17,76.23,75.89,75.97,593719.0,76.17,76.23,75.89,75.97,593719.0
2023-09-06 09:30:00,76.14,76.42,75.78,76.02,244429.0,76.14,76.42,75.78,76.02,244429.0
2023-09-06 10:00:00,76.03,76.43,75.94,76.29,170839.0,76.03,76.43,75.94,76.29,170839.0
2023-09-06 10:30:00,76.28,76.82,76.27,76.64,164312.0,76.28,76.82,76.27,76.64,164312.0
2023-09-06 11:00:00,76.65,76.88,76.54,76.81,157675.0,76.65,76.88,76.54,76.81,157675.0
2023-09-06 11:30:00,76.79,76.95,76.7,76.91,87236.0,76.79,76.95,76.7,76.91,87236.0
2023-09-06 12:00:00,76.91,76.94,76.66,76.69,92677.0,76.91,76.94,76.66,76.69,92677.0
2023-09-06 12:30:00,76.69,76.88,76.61,76.66,110026.0,76.69,76.88,76.61,76.66,110026.0
2023-09-06 13:00:00,76.65,76.94,76.62,76.91,150634.0,76.65,76.94,76.62,76.91,150634.0
2023-09-06 13:30:00,76.92,77.06,76.9,76.99,80424.0,76.92,77.06,76.9,76.99,80424.0
2023-09-06 14:00:00,76.98,77.16,76.96,77.14,95999.0,76.98,77.16,76.96,77.14,95999.0
2023-09-06 14:30:00,77.16,77.16,77.0,77.07,85700.0,77.16,77.16,77.0,77.07,85700.0
2023-09-06 15:00:00,77.06,77.06,76.91,77.05,114777.0,77.06,77.06,76.91,77.05,114777.0
2023-09-06 15:30:00,77.05,77.09,76.84,76.95,447651.0,77.05,77.09,76.84,76.95,447651.0
2023-09-07 09:30:00,77.03,77.41,76.57,76.7,148383.0,77.03,77.41,76.57,76.7,148383.0
2023-09-07 10:00:00,76.7,76.77,76.38,76.58,117876.0,76.7,76.77,76.38,76.58,117876.0
2023-09-07 10:30:00,76.58,76.72,76.35,76.35,120656.0,76.58,76.72,76.35,76.35,120656.0
2023-09-07 11:00:00,76.38,76.67,76.38,76.59,116764.0,76.38,76.67,76.38,76.59,116764.0
2023-09-07 11:30:00,76.59,76.71,76.34,76.35,127024.0,76.59,76.71,76.34,76.35,127024.0
2023-09-07 12:00:00,76.35,76.44,76.24,76.4,184024.0,76.35,76.44,76.24,76.4,184024.0
2023-09-07 12:30:00,76.41,76.46,76.29,76.35,136624.0,76.41,76.46,76.29,76.35,136624.0
2023-09-07 13:00:00,76.35,76.36,75.95,76.18,175724.0,76.35,76.36,75.95,76.18,175724.0
2023-09-07 13:30:00,76.18,76.22,76.0,76.17,89708.0,76.18,76.22,76.0,76.17,89708.0
2023-09-07 14:00:00,76.16,76.27,76.11,76.17,93234.0,76.16,76.27,76.11,76.17,93234.0
2023-09-07 14:30:00,76.17,76.19,76.09,76.14,175494.0,76.17,76.19,76.09,76.14,175494.0
2023-09-07 15:00:00,76.14,76.2,75.88,75.98,128629.0,76.14,76.2,75.88,75.98,128629.0
2023-09-07 15:30:00,75.98,76.22,75.97,76.11,463854.0,75.98,76.22,75.97,76.11,463854.0
2023-09-08 09:30:00,76.0,76.0,75.32,75.66,327940.0,76.0,76.0,75.32,75.66,327940.0
2023-09-08 10:00:00,75.65,75.69,75.36,75.37,218260.0,75.65,75.69,75.36,75.37,218260.0
2023-09-08 10:30:00,75.37,75.37,74.91,75.0,156161.0,75.37,75.37,74.91,75.0,156161.0
2023-09-08 11:00:00,75.0,75.01,74.77,74.83,126939.0,75.0,75.01,74.77,74.83,126939.0
2023-09-08 11:30:00,74.83,74.91,74.49,74.54,100939.0,74.83,74.91,74.49,74.54,100939.0
2023-09-08 12:00:00,74.54,74.54,74.0,74.15,274932.0,74.54,74.54,74.0,74.15,274932.0
2023-09-08 12:30:00,74.15,74.24,73.97,74.17,208093.0,74.15,74.24,73.97,74.17,208093.0
2023-09-08 13:00:00,74.18,74.32,74.07,74.12,147816.0,74.18,74.32,74.07,74.12,147816.0
2023-09-08 13:30:00,74.11,74.42,74.0,74.4,248783.0,74.11,74.42,74.0,74.4,248783.0
2023-09-08 14:00:00,74.39,74.55,74.27,74.37,122618.0,74.39,74.55,74.27,74.37,122618.0
2023-09-08 14:30:00,74.37,74.37,74.14,74.17,111047.0,74.37,74.37,74.14,74.17,111047.0
2023-09-08 15:00:00,74.17,74.18,73.96,74.0,132227.0,74.17,74.18,73.96,74.0,132227.0
2023-09-08 15:30:00,74.0,74.18,73.94,74.06,616537.0,74.0,74.18,73.94,74.06,616537.0
2023-09-11 09:30:00,74.01,74.96,73.99,74.82,304597.0,74.01,74.96,73.99,74.82,304597.0
2023-09-11 10:00:00,74.84,75.11,74.72,75.0,186107.0,74.84,75.11,74.72,75.0,186107.0
2023-09-11 10:30:00,75.0,75.01,74.74,74.77,165102.0,75.0,75.01,74.74,74.77,165102.0
2023-09-11 11:00:00,74.76,75.19,74.74,75.16,112019.0,74.76,75.19,74.74,75.16,112019.0
2023-09-11 11:30:00,75.16,75.27,75.12,75.19,61697.0,75.16,75.27,75.12,75.19,61697.0
2023-09-11 12:00:00,75.18,75.39,75.16,75.34,39127.0,75.18,75.39,75.16,75.34,39127.0
2023-09-11 12:30:00,75.35,75.37,75.19,75.21,92041.0,75.35,75.37,75.19,75.21,92041.0
2023-09-11 13:00:00,75.2,75.34,75.09,75.14,77432.0,75.2,75.34,75.09,75.14,77432.0
2023-09-11 13:30:00,75.14,75.18,75.0,75.08,164763.0,75.14,75.18,75.0,75.08,164763.0
2023-09-11 14:00:00,75.06,75.13,74.98,74.98,62631.0,75.06,75.13,74.98,74.98,62631.0
2023-09-11 14:30:00,74.97,75.13,74.96,75.06,188985.0,74.97,75.13,74.96,75.06,188985.0
2023-09-11 15:00:00,75.06,75.06,74.86,74.95,90812.0,75.06,75.06,74.86,74.95,90812.0
2023-09-11 15:30:00,74.95,74.95,74.73,74.86,223204.0,74.95,74.95,74.73,74.86,223204.0
2023-09-12 09:30:00,74.47,74.95,74.14,74.19,128269.0,74.47,74.95,74.14,74.19,128269.0
2023-09-12 10:00:00,74.21,74.22,73.56,73.57,141903.0,74.21,74.22,73.56,73.57,141903.0
2023-09-12 10:30:00,73.56,73.72,73.32,73.33,120254.0,73.56,73.72,73.32,73.33,120254.0
2023-09-12 11:00:00,73.34,73.67,73.32,73.41,77012.0,73.34,73.67,73.32,73.41,77012.0
2023-09-12 11:30:00,73.4,73.43,73.26,73.36,155092.0,73.4,73.43,73.26,73.36,155092.0
2023-09-12 12:00:00,73.36,73.45,73.28,73.34,126133.0,73.36,73.45,73.28,73.34,126133.0
2023-09-12 12:30:00,73.33,73.38,73.22,73.38,117928.0,73.33,73.38,73.22,73.38,117928.0
2023-09-12 13:00:00,73.39,73.68,73.39,73.63,91158.0,73.39,73.68,73.39,73.63,91158.0
2023-09-12 13:30:00,73.63,73.67,73.57,73.63,58920.0,73.63,73.67,73.57,73.63,58920.0
2023-09-12 14:00:00,73.62,73.62,73.42,73.48,65949.0,73.62,73.62,73.42,73.48,65949.0
2023-09-12 14:30:00,73.47,73.52,73.28,73.36,101700.0,73.47,73.52,73.28,73.36,101700.0
2023-09-12 15:00:00,73.35,73.35,73.06,73.18,184829.0,73.35,73.35,73.06,73.18,184829.0
2023-09-12 15:30:00,73.19,73.47,73.18,73.36,740107.0,73.19,73.47,73.18,73.36,740107.0
2023-09-13 09:30:00,73.01,73.34,73.0,73.26,146437.0,73.01,73.34,73.0,73.26,146437.0
2023-09-13 10:00:00,73.28,73.29,73.02,73.03,88270.0,73.28,73.29,73.02,73.03,88270.0
2023-09-13 10:30:00,73.02,73.05,72.76,73.01,290139.0,73.02,73.05,72.76,73.01,290139.0
2023-09-13 11:00:00,73.01,73.35,72.97,73.34,99896.0,73.01,73.35,72.97,73.34,99896.0
2023-09-13 11:30:00,73.34,73.36,73.23,73.28,95931.0,73.34,73.36,73.23,73.28,95931.0
2023-09-13 12:00:00,73.29,73.5,73.15,73.5,111802.0,73.29,73.5,73.15,73.5,111802.0
2023-09-13 12:30:00,73.5,73.53,73.23,73.23,121203.0,73.5,73.53,73.23,73.23,121203.0
2023-09-13 13:00:00,73.24,73.34,73.23,73.31,61943.0,73.24,73.34,73.23,73.31,61943.0
2023-09-13 13:30:00,73.3,73.39,73.25,73.34,77120.0,73.3,73.39,73.25,73.34,77120.0
2023-09-13 14:00:00,73.34,73.41,73.21,73.23,76967.0,73.34,73.41,73.21,73.23,76967.0
2023-09-13 14:30:00,73.23,73.28,73.08,73.13,143074.0,73.23,73.28,73.08,73.13,143074.0
2023-09-13 15:00:00,73.13,73.13,72.92,73.02,111446.0,73.13,73.13,72.92,73.02,111446.0
2023-09-13 15:30:00,73.02,73.21,72.99,73.18,390731.0,73.02,73.21,72.99,73.18,390731.0
2023-09-14 09:30:00,73.71,73.86,73.08,73.2,174710.0,73.71,73.86,73.08,73.2,174710.0
2023-09-14 10:00:00,73.23,73.39,73.13,73.23,71397.0,73.23,73.39,73.13,73.23,71397.0
2023-09-14 10:30:00,73.23,73.47,73.22,73.39,49385.0,73.23,73.47,73.22,73.39,49385.0
2023-09-14 11:00:00,73.4,73.46,73.32,73.36,62315.0,73.4,73.46,73.32,73.36,62315.0
2023-09-14 11:30:00,73.36,73.7,73.35,73.67,89720.0,73.36,73.7,73.35,73.67,89720.0
2023-09-14 12:00:00,73.67,74.22,73.67,74.15,149184.0,73.67,74.22,73.67,74.15,149184.0
2023-09-14 12:30:00,74.15,74.16,74.04,74.13,96164.0,74.15,74.16,74.04,74.13,96164.0
2023-09-14 13:00:00,74.12,74.25,74.01,74.22,84715.0,74.12,74.25,74.01,74.22,84715.0
2023-09-14 13:30:00,74.23,74.35,74.1,74.21,126802.0,74.23,74.35,74.1,74.21,126802.0
2023-09-14 14:00:00,74.2,74.46,74.2,74.43,139356.0,74.2,74.46,74.2,74.43,139356.0
2023-09-14 14:30:00,74.44,74.6,74.41,74.41,98886.0,74.44,74.6,74.41,74.41,98886.0
2023-09-14 15:00:00,74.42,74.42,74.1,74.13,96696.0,74.42,74.42,74.1,74.13,96696.0
2023-09-14 15:30:00,74.12,74.23,74.01,74.02,330657.0,74.12,74.23,74.01,74.02,330657.0
2023-09-15 09:30:00,73.88,74.53,73.75,74.21,541933.0,73.88,74.53,73.75,74.21,541933.0
2023-09-15 10:00:00,74.26,74.26,73.47,73.52,85307.0,74.26,74.26,73.47,73.52,85307.0
2023-09-15 10:30:00,73.51,73.62,73.38,73.53,97494.0,73.51,73.62,73.38,73.53,97494.0
2023-09-15 11:00:00,73.54,73.65,73.45,73.61,71527.0,73.54,73.65,73.45,73.61,71527.0
2023-09-15 11:30:00,73.6,73.85,73.55,73.77,90882.0,73.6,73.85,73.55,73.77,90882.0
2023-09-15 12:00:00,73.78,73.86,73.74,73.77,115349.0,73.78,73.86,73.74,73.77,115349.0
2023-09-15 12:30:00,73.78,73.85,73.68,73.84,65817.0,73.78,73.85,73.68,73.84,65817.0
2023-09-15 13:00:00,73.84,73.85,73.44,73.47,64492.0,73.84,73.85,73.44,73.47,64492.0
2023-09-15 13:30:00,73.48,73.57,73.43,73.56,53020.0,73.48,73.57,73.43,73.56,53020.0
2023-09-15 14:00:00,73.56,73.59,73.38,73.43,97501.0,73.56,73.59,73.38,73.43,97501.0
2023-09-15 14:30:00,73.42,73.6,73.36,73.6,74449.0,73.42,73.6,73.36,73.6,74449.0
2023-09-15 15:00:00,73.6,73.62,73.42,73.46,72205.0,73.6,73.62,73.42,73.46,72205.0
2023-09-15 15:30:00,73.46,73.49,73.13,73.21,576465.0,73.46,73.49,73.13,73.21,576465.0
2023-09-18 09:30:00,72.34,72.7,71.73,72.48,292918.0,72.34,72.7,71.73,72.48,292918.0
2023-09-18 10:00:00,72.48,72.49,71.8,72.07,298681.0,72.48,72.49,71.8,72.07,298681.0
2023-09-18 10:30:00,72.07,72.43,71.95,72.2,623067.0,72.07,72.43,71.95,72.2,623067.0
2023-09-18 11:00:00,72.21,72.61,72.18,72.61,527330.0,72.21,72.61,72.18,72.61,527330.0
2023-09-18 11:30:00,72.61,73.11,72.53,72.98,116520.0,72.61,73.11,72.53,72.98,116520.0
2023-09-18 12:00:00,72.99,73.0,72.71,72.85,189854.0,72.99,73.0,72.71,72.85,189854.0
2023-09-18 12:30:00,72.86,73.04,72.86,72.92,65447.0,72.86,73.04,72.86,72.92,65447.0
2023-09-18 13:00:00,72.93,73.03,72.77,72.95,54425.0,72.93,73.03,72.77,72.95,54425.0
2023-09-18 13:30:00,72.96,73.06,72.91,72.99,54128.0,72.96,73.06,72.91,72.99,54128.0
2023-09-18 14:00:00,72.99,73.08,72.89,72.94,114001.0,72.99,73.08,72.89,72.94,114001.0
2023-09-18 14:30:00,72.94,73.0,72.78,72.81,66835.0,72.94,73.0,72.78,72.81,66835.0
2023-09-18 15:00:00,72.81,72.82,72.68,72.72,105046.0,72.81,72.82,72.68,72.72,105046.0
2023-09-18 15:30:00,72.73,73.01,72.72,72.94,287436.0,72.73,73.01,72.72,72.94,287436.0
2023-09-19 09:30:00,72.25,72.41,71.72,72.18,371220.0,72.25,72.41,71.72,72.18,371220.0
2023-09-19 10:00:00,72.17,72.2,71.92,72.16,156318.0,72.17,72.2,71.92,72.16,156318.0
2023-09-19 10:30:00,72.16,72.46,72.16,72.22,85079.0,72.16,72.46,72.16,72.22,85079.0
2023-09-19 11:00:00,72.21,72.44,71.95,72.44,211997.0,72.21,72.44,71.95,72.44,211997.0
2023-09-19 11:30:00,72.45,72.47,72.24,72.32,113413.0,72.45,72.47,72.24,72.32,113413.0
2023-09-19 12:00:00,72.31,72.54,72.31,72.44,207256.0,72.31,72.54,72.31,72.44,207256.0
2023-09-19 12:30:00,72.47,72.57,72.39,72.48,95215.0,72.47,72.57,72.39,72.48,95215.0
2023-09-19 13:00:00,72.47,72.55,72.27,72.28,67743.0,72.47,72.55,72.27,72.28,67743.0
2023-09-19 13:30:00,72.3,72.76,72.3,72.73,82801.0,72.3,72.76,72.3,72.73,82801.0
2023-09-19 14:00:00,72.73,72.95,72.72,72.91,67777.0,72.73,72.95,72.72,72.91,67777.0
2023-09-19 14:30:00,72.9,73.12,72.9,72.99,78069.0,72.9,73.12,72.9,72.99,78069.0
2023-09-19 15:00:00,73.0,73.07,72.94,73.05,83112.0,73.0,73.07,72.94,73.05,83112.0
2023-09-19 15:30:00,73.04,73.24,73.0,73.04,393022.0,73.04,73.24,73.0,73.04,393022.0
2023-09-20 09:30:00,73.36,73.53,72.15,72.25,385331.0,73.36,73.53,72.15,72.25,385331.0
2023-09-20 10:00:00,72.25,72.49,71.98,72.31,236930.0,72.25,72.49,71.98,72.31,236930.0
2023-09-20 10:30:00,72.3,72.49,72.19,72.39,138935.0,72.3,72.49,72.19,72.39,138935.0
2023-09-20 11:00:00,72.4,72.44,72.25,72.31,73844.0,72.4,72.44,72.25,72.31,73844.0
2023-09-20 11:30:00,72.32,72.43,72.21,72.32,124742.0,72.32,72.43,72.21,72.32,124742.0
2023-09-20 12:00:00,72.33,72.47,72.25,72.44,93250.0,72.33,72.47,72.25,72.44,93250.0
2023-09-20 12:30:00,72.43,72.6,72.43,72.5,95050.0,72.43,72.6,72.43,72.5,95050.0
2023-09-20 13:00:00,72.5,72.6,72.47,72.52,130196.0,72.5,72.6,72.47,72.52,130196.0
2023-09-20 13:30:00,72.52,72.72,72.51,72.72,83358.0,72.52,72.72,72.51,72.72,83358.0
2023-09-20 14:00:00,72.71,72.72,72.22,72.37,96102.0,72.71,72.72,72.22,72.37,96102.0
2023-09-20 14:30:00,72.37,72.45,72.18,72.24,159131.0,72.37,72.45,72.18,72.24,159131.0
2023-09-20 15:00:00,72.23,72.44,72.2,72.4,220309.0,72.23,72.44,72.2,72.4,220309.0
2023-09-20 15:30:00,72.4,72.45,71.92,71.96,455767.0,72.4,72.45,71.92,71.96,455767.0
2023-09-21 09:30:00,71.79,71.89,70.96,71.18,240196.0,71.79,71.89,70.96,71.18,240196.0
2023-09-21 10:00:00,71.18,71.23,70.38,70.5,216850.0,71.18,71.23,70.38,70.5,216850.0
2023-09-21 10:30:00,70.5,70.83,70.47,70.83,195824.0,70.5,70.83,70.47,70.83,195824.0
2023-09-21 11:00:00,70.84,71.18,70.84,71.1,74544.0,70.84,71.18,70.84,71.1,74544.0
2023-09-21 11:30:00,71.1,71.21,71.0,71.09,106814.0,71.1,71.21,71.0,71.09,106814.0
2023-09-21 12:00:00,71.09,71.26,71.08,71.21,87239.0,71.09,71.26,71.08,71.21,87239.0
2023-09-21 12:30:00,71.22,71.22,70.86,70.92,66146.0,71.22,71.22,70.86,70.92,66146.0
2023-09-21 13:00:00,70.93,71.0,70.71,70.84,64518.0,70.93,71.0,70.71,70.84,64518.0
2023-09-21 13:30:00,70.83,70.91,70.63,70.66,69824.0,70.83,70.91,70.63,70.66,69824.0
2023-09-21 14:00:00,70.64,70.66,70.51,70.6,81843.0,70.64,70.66,70.51,70.6,81843.0
2023-09-21 14:30:00,70.6,70.63,70.37,70.38,62653.0,70.6,70.63,70.37,70.38,62653.0
2023-09-21 15:00:00,70.39,70.42,70.06,70.11,143505.0,70.39,70.42,70.06,70.11,143505.0
2023-09-21 15:30:00,70.11,70.24,70.03,70.18,540793.0,70.11,70.24,70.03,70.18,540793.0
2023-09-22 09:30:00,70.5,70.74,69.65,69.94,162914.0,70.5,70.74,69.65,69.94,162914.0
2023-09-22 10:00:00,69.95,70.09,69.74,69.93,83201.0,69.95,70.09,69.74,69.93,83201.0
2023-09-22 10:30:00,69.94,70.12,69.86,69.99,121770.0,69.94,70.12,69.86,69.99,121770.0
2023-09-22 11:00:00,70.0,70.19,69.88,70.11,165890.0,70.0,70.19,69.88,70.11,165890.0
2023-09-22 11:30:00,70.12,70.38,70.11,70.13,76688.0,70.12,70.38,70.11,70.13,76688.0
2023-09-22 12:00:00,70.13,70.17,69.99,70.09,76417.0,70.13,70.17,69.99,70.09,76417.0
2023-09-22 12:30:00,70.11,70.24,69.98,70.02,82652.0,70.11,70.24,69.98,70.02,82652.0
2023-09-22 13:00:00,70.02,70.08,69.86,69.94,64263.0,70.02,70.08,69.86,69.94,64263.0
2023-09-22 13:30:00,69.92,70.05,69.72,69.73,78253.0,69.92,70.05,69.72,69.73,78253.0
2023-09-22 14:00:00,69.74,69.79,69.54,69.58,211987.0,69.74,69.79,69.54,69.58,211987.0
2023-09-22 14:30:00,69.57,69.67,69.53,69.66,109426.0,69.57,69.67,69.53,69.66,109426.0
2023-09-22 15:00:00,69.66,69.92,69.66,69.76,132747.0,69.66,69.92,69.66,69.76,132747.0
2023-09-22 15:30:00,69.76,69.83,69.59,69.66,502154.0,69.76,69.83,69.59,69.66,502154.0
2023-09-25 09:30:00,69.35,69.6,69.17,69.5,188268.0,69.35,69.6,69.17,69.5,188268.0
2023-09-25 10:00:00,69.5,69.69,69.33,69.41,112284.0,69.5,69.69,69.33,69.41,112284.0
2023-09-25 10:30:00,69.42,69.6,69.35,69.35,153734.0,69.42,69.6,69.35,69.35,153734.0
2023-09-25 11:00:00,69.33,69.45,69.18,69.32,135354.0,69.33,69.45,69.18,69.32,135354.0
2023-09-25 11:30:00,69.33,69.42,69.28,69.31,140733.0,69.33,69.42,69.28,69.31,140733.0
2023-09-25 12:00:00,69.32,69.34,69.16,69.2,106051.0,69.32,69.34,69.16,69.2,106051.0
2023-09-25 12:30:00,69.21,69.27,69.15,69.19,120106.0,69.21,69.27,69.15,69.19,120106.0
2023-09-25 13:00:00,69.18,69.26,69.15,69.2,80653.0,69.18,69.26,69.15,69.2,80653.0
2023-09-25 13:30:00,69.19,69.3,69.1,69.19,122500.0,69.19,69.3,69.1,69.19,122500.0
2023-09-25 14:00:00,69.19,69.32,69.18,69.26,139385.0,69.19,69.32,69.18,69.26,139385.0
2023-09-25 14:30:00,69.27,69.27,69.03,69.06,143738.0,69.27,69.27,69.03,69.06,143738.0
2023-09-25 15:00:00,69.05,69.29,68.95,69.28,120065.0,69.05,69.29,68.95,69.28,120065.0
2023-09-25 15:30:00,69.28,69.54,69.21,69.44,424238.0,69.28,69.54,69.21,69.44,424238.0
2023-09-26 09:30:00,69.41,70.97,69.32,70.3,482152.0,69.41,70.97,69.32,70.3,482152.0
2023-09-26 10:00:00,70.3,70.5,70.02,70.35,225551.0,70.3,70.5,70.02,70.35,225551.0
2023-09-26 10:30:00,70.34,70.4,70.0,70.27,194558.0,70.34,70.4,70.0,70.27,194558.0
2023-09-26 11:00:00,70.27,70.36,70.13,70.15,151756.0,70.27,70.36,70.13,70.15,151756.0
2023-09-26 11:30:00,70.13,70.24,70.02,70.04,84860.0,70.13,70.24,70.02,70.04,84860.0
2023-09-26 12:00:00,70.04,70.12,69.93,70.04,85730.0,70.04,70.12,69.93,70.04,85730.0
2023-09-26 12:30:00,70.03,70.18,69.92,70.12,95175.0,70.03,70.18,69.92,70.12,95175.0
2023-09-26 13:00:00,70.13,70.44,70.12,70.16,141932.0,70.13,70.44,70.12,70.16,141932.0
2023-09-26 13:30:00,70.15,70.22,70.03,70.22,92579.0,70.15,70.22,70.03,70.22,92579.0
2023-09-26 14:00:00,70.21,70.23,70.0,70.06,76267.0,70.21,70.23,70.0,70.06,76267.0
2023-09-26 14:30:00,70.06,70.12,69.99,70.09,78786.0,70.06,70.12,69.99,70.09,78786.0
2023-09-26 15:00:00,70.08,70.13,70.02,70.12,113892.0,70.08,70.13,70.02,70.12,113892.0
2023-09-26 15:30:00,70.11,70.49,70.01,70.38,671365.0,70.11,70.49,70.01,70.38,671365.0
2023-09-27 09:30:00,70.98,71.86,70.98,71.47,232115.0,70.98,71.86,70.98,71.47,232115.0
2023-09-27 10:00:00,71.46,71.51,71.26,71.49,171204.0,71.46,71.51,71.26,71.49,171204.0
2023-09-27 10:30:00,71.46,71.59,71.01,71.16,217611.0,71.46,71.59,71.01,71.16,217611.0
2023-09-27 11:00:00,71.16,71.2,70.66,70.68,158658.0,71.16,71.2,70.66,70.68,158658.0
2023-09-27 11:30:00,70.69,70.87,70.54,70.56,94828.0,70.69,70.87,70.54,70.56,94828.0
2023-09-27 12:00:00,70.56,70.56,70.27,70.32,58708.0,70.56,70.56,70.27,70.32,58708.0
2023-09-27 12:30:00,70.31,70.37,70.04,70.07,51558.0,70.31,70.37,70.04,70.07,51558.0
2023-09-27 13:00:00,70.07,70.1,69.76,69.78,72920.0,70.07,70.1,69.76,69.78,72920.0
2023-09-27 13:30:00,69.78,69.9,69.73,69.76,68795.0,69.78,69.9,69.73,69.76,68795.0
2023-09-27 14:00:00,69.77,69.91,69.55,69.87,77060.0,69.77,69.91,69.55,69.87,77060.0
2023-09-27 14:30:00,69.9,70.26,69.89,70.19,103228.0,69.9,70.26,69.89,70.19,103228.0
2023-09-27 15:00:00,70.21,70.56,70.21,70.37,90403.0,70.21,70.56,70.21,70.37,90403.0
2023-09-27 15:30:00,70.38,70.38,70.01,70.12,360619.0,70.38,70.38,70.01,70.12,360619.0
2023-09-28 09:30:00,70.06,70.3,69.33,69.45,411702.0,70.06,70.3,69.33,69.45,411702.0
2023-09-28 10:00:00,69.45,69.8,69.24,69.61,240205.0,69.45,69.8,69.24,69.61,240205.0
2023-09-28 10:30:00,69.58,69.58,69.27,69.42,180912.0,69.58,69.58,69.27,69.42,180912.0
2023-09-28 11:00:00,69.42,69.6,69.12,69.32,130870.0,69.42,69.6,69.12,69.32,130870.0
2023-09-28 11:30:00,69.32,69.76,69.31,69.61,164777.0,69.32,69.76,69.31,69.61,164777.0
2023-09-28 12:00:00,69.61,69.83,69.48,69.81,96103.0,69.61,69.83,69.48,69.81,96103.0
2023-09-28 12:30:00,69.82,70.13,69.8,69.82,144911.0,69.82,70.13,69.8,69.82,144911.0
2023-09-28 13:00:00,69.81,69.83,69.63,69.74,116977.0,69.81,69.83,69.63,69.74,116977.0
2023-09-28 13:30:00,69.73,69.8,69.59,69.69,85114.0,69.73,69.8,69.59,69.69,85114.0
2023-09-28 14:00:00,69.7,69.91,69.65,69.85,118391.0,69.7,69.91,69.65,69.85,118391.0
2023-09-28 14:30:00,69.86,69.9,69.73,69.9,169203.0,69.86,69.9,69.73,69.9,169203.0
2023-09-28 15:00:00,69.91,70.28,69.85,70.21,206997.0,69.91,70.28,69.85,70.21,206997.0
2023-09-28 15:30:00,70.21,70.22,69.82,69.99,714856.0,70.21,70.22,69.82,69.99,714856.0
2023-09-29 09:30:00,70.31,70.44,69.14,69.75,253973.0,70.31,70.44,69.14,69.75,253973.0
2023-09-29 10:00:00,69.79,69.91,69.55,69.82,141224.0,69.79,69.91,69.55,69.82,141224.0
2023-09-29 10:30:00,69.82,69.99,69.77,69.84,118306.0,69.82,69.99,69.77,69.84,118306.0
2023-09-29 11:00:00,69.85,70.02,69.67,69.79,138375.0,69.85,70.02,69.67,69.79,138375.0
2023-09-29 11:30:00,69.78,69.86,69.46,69.53,81720.0,69.78,69.86,69.46,69.53,81720.0
2023-09-29 12:00:00,69.53,69.61,69.31,69.43,96527.0,69.53,69.61,69.31,69.43,96527.0
2023-09-29 12:30:00,69.44,69.69,69.43,69.49,68430.0,69.44,69.69,69.43,69.49,68430.0
2023-09-29 13:00:00,69.5,69.5,69.21,69.43,84244.0,69.5,69.5,69.21,69.43,84244.0
2023-09-29 13:30:00,69.4,69.49,69.23,69.24,60717.0,69.4,69.49,69.23,69.24,60717.0
2023-09-29 14:00:00,69.24,69.29,69.13,69.2,128548.0,69.24,69.29,69.13,69.2,128548.0
2023-09-29 14:30:00,69.2,69.46,69.14,69.46,76141.0,69.2,69.46,69.14,69.46,76141.0
2023-09-29 15:00:00,69.48,69.6,69.29,69.42,125400.0,69.48,69.6,69.29,69.42,125400.0
2023-09-29 15:30:00,69.43,69.46,69.1,69.28,539686.0,69.43,69.46,69.1,69.28,539686.0
2023-10-02 09:30:00,68.86,69.1,68.4,68.91,185588.0,68.86,69.1,68.4,68.91,185588.0
2023-10-02 10:00:00,68.92,69.19,68.84,68.95,169156.0,68.92,69.19,68.84,68.95,169156.0
2023-10-02 10:30:00,68.95,69.12,68.67,68.73,104649.0,68.95,69.12,68.67,68.73,104649.0
2023-10-02 11:00:00,68.75,69.0,68.66,68.9,146775.0,68.75,69.0,68.66,68.9,146775.0
2023-10-02 11:30:00,68.9,68.91,68.48,68.53,147949.0,68.9,68.91,68.48,68.53,147949.0
2023-10-02 12:00:00,68.52,68.62,68.39,68.55,100917.0,68.52,68.62,68.39,68.55,100917.0
2023-10-02 12:30:00,68.53,68.59,68.39,68.51,83233.0,68.53,68.59,68.39,68.51,83233.0
2023-10-02 13:00:00,68.52,68.65,68.4,68.43,253685.0,68.52,68.65,68.4,68.43,253685.0
2023-10-02 13:30:00,68.46,68.74,68.44,68.72,62169.0,68.46,68.74,68.44,68.72,62169.0
2023-10-02 14:00:00,68.72,69.11,68.71,68.92,92396.0,68.72,69.11,68.71,68.92,92396.0
2023-10-02 14:30:00,68.92,69.02,68.8,68.84,105539.0,68.92,69.02,68.8,68.84,105539.0
2023-10-02 15:00:00,68.85,69.02,68.78,68.91,90414.0,68.85,69.02,68.78,68.91,90414.0
2023-10-02 15:30:00,68.89,69.22,68.85,69.2,345373.0,68.89,69.22,68.85,69.2,345373.0
2023-10-03 09:30:00,68.61,69.99,68.61,69.78,260796.0,68.61,69.99,68.61,69.78,260796.0
2023-10-03 10:00:00,69.72,69.74,69.06,69.08,267850.0,69.72,69.74,69.06,69.08,267850.0
2023-10-03 10:30:00,69.05,69.27,68.99,69.26,89197.0,69.05,69.27,68.99,69.26,89197.0
2023-10-03 11:00:00,69.25,69.49,69.16,69.27,162529.0,69.25,69.49,69.16,69.27,162529.0
2023-10-03 11:30:00,69.27,69.45,69.11,69.42,334549.0,69.27,69.45,69.11,69.42,334549.0
2023-10-03 12:00:00,69.42,69.9,69.41,69.84,228912.0,69.42,69.9,69.41,69.84,228912.0
2023-10-03 12:30:00,69.83,70.09,69.74,69.98,209302.0,69.83,70.09,69.74,69.98,209302.0
2023-10-03 13:00:00,69.98,70.18,69.87,70.09,318245.0,69.98,70.18,69.87,70.09,318245.0
2023-10-03 13:30:00,70.09,70.14,69.71,69.81,139153.0,70.09,70.14,69.71,69.81,139153.0
2023-10-03 14:00:00,69.8,69.82,69.57,69.66,149135.0,69.8,69.82,69.57,69.66,149135.0
2023-10-03 14:30:00,69.67,70.0,69.63,69.92,143976.0,69.67,70.0,69.63,69.92,143976.0
2023-10-03 15:00:00,69.92,69.99,69.68,69.82,425018.0,69.92,69.99,69.68,69.82,425018.0
2023-10-03 15:30:00,69.81,69.88,69.54,69.6,566993.0,69.81,69.88,69.54,69.6,566993.0
2023-10-04 09:30:00,69.79,70.18,69.3,69.37,136449.0,69.79,70.18,69.3,69.37,136449.0
2023-10-04 10:00:00,69.34,69.4,69.13,69.38,540044.0,69.34,69.4,69.13,69.38,540044.0
2023-10-04 10:30:00,69.38,70.2,69.33,69.81,356044.0,69.38,70.2,69.33,69.81,356044.0
2023-10-04 11:00:00,69.81,70.22,69.74,69.95,191283.0,69.81,70.22,69.74,69.95,191283.0
2023-10-04 11:30:00,69.96,70.57,69.95,70.57,219518.0,69.96,70.57,69.95,70.57,219518.0
2023-10-04 12:00:00,70.58,70.79,70.36,70.45,250533.0,70.58,70.79,70.36,70.45,250533.0
2023-10-04 12:30:00,70.45,70.68,70.42,70.56,90736.0,70.45,70.68,70.42,70.56,90736.0
2023-10-04 13:00:00,70.56,70.86,70.48,70.73,184582.0,70.56,70.86,70.48,70.73,184582.0
2023-10-04 13:30:00,70.73,70.84,70.43,70.83,238644.0,70.73,70.84,70.43,70.83,238644.0
2023-10-04 14:00:00,70.81,70.83,70.54,70.58,131521.0,70.81,70.83,70.54,70.58,131521.0
2023-10-04 14:30:00,70.58,70.73,70.52,70.73,128997.0,70.58,70.73,70.52,70.73,128997.0
2023-10-04 15:00:00,70.74,71.0,70.67,70.92,217269.0,70.74,71.0,70.67,70.92,217269.0
2023-10-04 15:30:00,70.93,71.38,70.91,71.22,563989.0,70.93,71.38,70.91,71.22,563989.0
2023-10-05 09:30:00,71.24,72.04,71.15,71.71,178867.0,71.24,72.04,71.15,71.71,178867.0
2023-10-05 10:00:00,71.68,71.84,71.3,71.41,252738.0,71.68,71.84,71.3,71.41,252738.0
2023-10-05 10:30:00,71.41,71.51,71.07,71.34,403946.0,71.41,71.51,71.07,71.34,403946.0
2023-10-05 11:00:00,71.34,71.43,70.92,71.33,151343.0,71.34,71.43,70.92,71.33,151343.0
2023-10-05 11:30:00,71.33,71.36,71.09,71.29,192363.0,71.33,71.36,71.09,71.29,192363.0
2023-10-05 12:00:00,71.28,71.44,71.21,71.42,95126.0,71.28,71.44,71.21,71.42,95126.0
2023-10-05 12:30:00,71.42,71.46,71.17,71.26,81499.0,71.42,71.46,71.17,71.26,81499.0
2023-10-05 13:00:00,71.27,71.44,71.2,71.31,121583.0,71.27,71.44,71.2,71.31,121583.0
2023-10-05 13:30:00,71.32,71.6,71.25,71.6,88128.0,71.32,71.6,71.25,71.6,88128.0
2023-10-05 14:00:00,71.59,71.82,71.58,71.78,135269.0,71.59,71.82,71.58,71.78,135269.0
2023-10-05 14:30:00,71.78,72.43,71.78,72.38,302529.0,71.78,72.43,71.78,72.38,302529.0
2023-10-05 15:00:00,72.39,72.54,72.29,72.37,308645.0,72.39,72.54,72.29,72.37,308645.0
2023-10-05 15:30:00,72.37,72.48,72.18,72.21,655396.0,72.37,72.48,72.18,72.21,655396.0
2023-10-06 09:30:00,72.03,73.0,72.03,72.93,219572.0,72.03,73.0,72.03,72.93,219572.0
2023-10-06 10:00:00,72.93,73.2,72.64,73.14,325879.0,72.93,73.2,72.64,73.14,325879.0
2023-10-06 10:30:00,73.14,73.35,73.1,73.16,198121.0,73.14,73.35,73.1,73.16,198121.0
2023-10-06 11:00:00,73.18,73.22,72.94,73.14,234261.0,73.18,73.22,72.94,73.14,234261.0
2023-10-06 11:30:00,73.15,73.69,73.14,73.67,144304.0,73.15,73.69,73.14,73.67,144304.0
2023-10-06 12:00:00,73.68,73.78,73.57,73.69,198275.0,73.68,73.78,73.57,73.69,198275.0
2023-10-06 12:30:00,73.68,73.86,73.64,73.83,116532.0,73.68,73.86,73.64,73.83,116532.0
2023-10-06 13:00:00,73.81,74.01,73.7,74.0,178363.0,73.81,74.01,73.7,74.0,178363.0
2023-10-06 13:30:00,74.0,74.01,73.86,73.92,159338.0,74.0,74.01,73.86,73.92,159338.0
2023-10-06 14:00:00,73.91,74.0,73.8,73.98,146314.0,73.91,74.0,73.8,73.98,146314.0
2023-10-06 14:30:00,73.98,74.37,73.96,74.12,214189.0,73.98,74.37,73.96,74.12,214189.0
2023-10-06 15:00:00,74.12,74.2,73.96,74.01,233014.0,74.12,74.2,73.96,74.01,233014.0
2023-10-06 15:30:00,74.01,74.01,73.66,73.67,602581.0,74.01,74.01,73.66,73.67,602581.0
2023-10-09 09:30:00,73.17,73.53,73.1,73.24,148653.0,73.17,73.53,73.1,73.24,148653.0
2023-10-09 10:00:00,73.24,73.24,72.92,73.09,336960.0,73.24,73.24,72.92,73.09,336960.0
2023-10-09 10:30:00,73.08,73.08,72.46,72.48,121681.0,73.08,73.08,72.46,72.48,121681.0
2023-10-09 11:00:00,72.48,72.5,72.17,72.35,113730.0,72.48,72.5,72.17,72.35,113730.0
2023-10-09 11:30:00,72.37,72.72,72.33,72.69,76293.0,72.37,72.72,72.33,72.69,76293.0
2023-10-09 12:00:00,72.71,72.97,72.69,72.91,75109.0,72.71,72.97,72.69,72.91,75109.0
2023-10-09 12:30:00,72.88,72.93,72.44,72.5,122228.0,72.88,72.93,72.44,72.5,122228.0
2023-10-09 13:00:00,72.52,72.53,72.28,72.42,241882.0,72.52,72.53,72.28,72.42,241882.0
2023-10-09 13:30:00,72.42,72.83,72.33,72.83,144742.0,72.42,72.83,72.33,72.83,144742.0
2023-10-09 14:00:00,72.83,72.96,72.73,72.88,67687.0,72.83,72.96,72.73,72.88,67687.0
2023-10-09 14:30:00,72.89,73.06,72.76,72.94,62230.0,72.89,73.06,72.76,72.94,62230.0
2023-10-09 15:00:00,72.93,72.95,72.79,72.87,136747.0,72.93,72.95,72.79,72.87,136747.0
2023-10-09 15:30:00,72.87,72.98,72.7,72.9,559434.0,72.87,72.98,72.7,72.9,559434.0
2023-10-10 09:30:00,72.68,72.75,71.01,71.53,461774.0,72.68,72.75,71.01,71.53,461774.0
2023-10-10 10:00:00,71.53,71.91,71.28,71.87,286624.0,71.53,71.91,71.28,71.87,286624.0
2023-10-10 10:30:00,71.87,72.48,71.86,72.37,392436.0,71.87,72.48,71.86,72.37,392436.0
2023-10-10 11:00:00,72.37,72.43,72.02,72.24,442471.0,72.37,72.43,72.02,72.24,442471.0
2023-10-10 11:30:00,72.25,73.05,72.22,72.8,698830.0,72.25,73.05,72.22,72.8,698830.0
2023-10-10 12:00:00,72.8,73.25,72.78,73.14,176740.0,72.8,73.25,72.78,73.14,176740.0
2023-10-10 12:30:00,73.14,73.32,73.08,73.21,115631.0,73.14,73.32,73.08,73.21,115631.0
2023-10-10 13:00:00,73.2,73.26,72.89,73.01,103767.0,73.2,73.26,72.89,73.01,103767.0
2023-10-10 13:30:00,73.01,73.19,72.99,73.1,71388.0,73.01,73.19,72.99,73.1,71388.0
2023-10-10 14:00:00,73.09,73.1,72.93,72.97,139928.0,73.09,73.1,72.93,72.97,139928.0
2023-10-10 14:30:00,72.97,73.07,72.84,72.84,180474.0,72.97,73.07,72.84,72.84,180474.0
2023-10-10 15:00:00,72.84,73.01,72.79,72.96,166964.0,72.84,73.01,72.79,72.96,166964.0
2023-10-10 15:30:00,72.97,73.04,72.84,72.9,581809.0,72.97,73.04,72.84,72.9,581809.0
2023-10-11 09:30:00,72.51,72.57,70.92,70.95,165305.0,72.51,72.57,70.92,70.95,165305.0
2023-10-11 10:00:00,70.92,70.92,69.39,69.47,275105.0,70.92,70.92,69.39,69.47,275105.0
2023-10-11 10:30:00,69.48,69.72,69.2,69.53,398816.0,69.48,69.72,69.2,69.53,398816.0
2023-10-11 11:00:00,69.54,71.03,69.54,70.97,347184.0,69.54,71.03,69.54,70.97,347184.0
2023-10-11 11:30:00,70.96,71.63,70.96,71.54,363209.0,70.96,71.63,70.96,71.54,363209.0
2023-10-11 12:00:00,71.53,71.53,70.8,70.89,115973.0,71.53,71.53,70.8,70.89,115973.0
2023-10-11 12:30:00,70.89,70.98,70.8,70.93,70116.0,70.89,70.98,70.8,70.93,70116.0
2023-10-11 13:00:00,70.92,70.92,70.7,70.73,80816.0,70.92,70.92,70.7,70.73,80816.0
2023-10-11 13:30:00,70.7,70.78,70.57,70.67,65495.0,70.7,70.78,70.57,70.67,65495.0
2023-10-11 14:00:00,70.68,70.75,70.33,70.34,49595.0,70.68,70.75,70.33,70.34,49595.0
2023-10-11 14:30:00,70.36,70.52,70.23,70.29,98640.0,70.36,70.52,70.23,70.29,98640.0
2023-10-11 15:00:00,70.3,70.73,70.29,70.72,153251.0,70.3,70.73,70.29,70.72,153251.0
2023-10-11 15:30:00,70.72,71.23,70.66,71.13,483526.0,70.72,71.23,70.66,71.13,483526.0
2023-10-12 09:30:00,71.29,71.72,70.33,71.01,195825.0,71.29,71.72,70.33,71.01,195825.0
2023-10-12 10:00:00,71.01,71.15,70.56,70.72,215184.0,71.01,71.15,70.56,70.72,215184.0
2023-10-12 10:30:00,70.72,70.9,70.59,70.68,188144.0,70.72,70.9,70.59,70.68,188144.0
2023-10-12 11:00:00,70.66,71.14,70.57,70.85,233193.0,70.66,71.14,70.57,70.85,233193.0
2023-10-12 11:30:00,70.85,71.03,70.79,71.03,74905.0,70.85,71.03,70.79,71.03,74905.0
2023-10-12 12:00:00,71.03,71.34,71.0,71.27,90051.0,71.03,71.34,71.0,71.27,90051.0
2023-10-12 12:30:00,71.26,71.35,70.5,70.56,124789.0,71.26,71.35,70.5,70.56,124789.0
2023-10-12 13:00:00,70.52,70.56,70.14,70.41,170786.0,70.52,70.56,70.14,70.41,170786.0
2023-10-12 13:30:00,70.4,70.47,70.25,70.35,122018.0,70.4,70.47,70.25,70.35,122018.0
2023-10-12 14:00:00,70.36,70.53,70.35,70.43,211589.0,70.36,70.53,70.35,70.43,211589.0
2023-10-12 14:30:00,70.43,70.7,70.2,70.67,324657.0,70.43,70.7,70.2,70.67,324657.0
2023-10-12 15:00:00,70.66,70.7,70.11,70.14,194537.0,70.66,70.7,70.11,70.14,194537.0
2023-10-12 15:30:00,70.13,70.37,69.88,69.92,533406.0,70.13,70.37,69.88,69.92,533406.0
2023-10-13 09:30:00,69.28,70.5,68.91,70.44,235893.0,69.28,70.5,68.91,70.44,235893.0
2023-10-13 10:00:00,70.45,70.84,70.23,70.53,133630.0,70.45,70.84,70.23,70.53,133630.0
2023-10-13 10:30:00,70.53,70.72,70.28,70.33,144990.0,70.53,70.72,70.28,70.33,144990.0
2023-10-13 11:00:00,70.33,70.69,70.31,70.61,108963.0,70.33,70.69,70.31,70.61,108963.0
2023-10-13 11:30:00,70.63,70.8,70.31,70.32,97186.0,70.63,70.8,70.31,70.32,97186.0
2023-10-13 12:00:00,70.33,70.68,70.27,70.55,92232.0,70.33,70.68,70.27,70.55,92232.0
2023-10-13 12:30:00,70.53,70.6,70.3,70.48,88528.0,70.53,70.6,70.3,70.48,88528.0
2023-10-13 13:00:00,70.48,70.51,70.29,70.39,120728.0,70.48,70.51,70.29,70.39,120728.0
2023-10-13 13:30:00,70.39,70.73,70.34,70.55,93614.0,70.39,70.73,70.34,70.55,93614.0
2023-10-13 14:00:00,70.56,70.67,70.41,70.45,104192.0,70.56,70.67,70.41,70.45,104192.0
2023-10-13 14:30:00,70.48,70.76,70.41,70.66,159367.0,70.48,70.76,70.41,70.66,159367.0
2023-10-13 15:00:00,70.65,70.67,70.43,70.53,125634.0,70.65,70.67,70.43,70.53,125634.0
2023-10-13 15:30:00,70.54,70.83,70.45,70.8,486147.0,70.54,70.83,70.45,70.8,486147.0
2023-10-16 09:30:00,70.47,70.9,69.96,70.81,190796.0,70.47,70.9,69.96,70.81,190796.0
2023-10-16 10:00:00,70.84,70.93,70.34,70.77,401693.0,70.84,70.93,70.34,70.77,401693.0
2023-10-16 10:30:00,70.78,70.88,70.19,70.27,469757.0,70.78,70.88,70.19,70.27,469757.0
2023-10-16 11:00:00,70.27,70.42,70.18,70.4,391185.0,70.27,70.42,70.18,70.4,391185.0
2023-10-16 11:30:00,70.43,71.56,70.43,71.52,159005.0,70.43,71.56,70.43,71.52,159005.0
2023-10-16 12:00:00,71.51,71.8,71.39,71.56,134981.0,71.51,71.8,71.39,71.56,134981.0
2023-10-16 12:30:00,71.54,71.62,71.37,71.43,164444.0,71.54,71.62,71.37,71.43,164444.0
2023-10-16 13:00:00,71.44,71.66,71.32,71.58,115481.0,71.44,71.66,71.32,71.58,115481.0
2023-10-16 13:30:00,71.59,71.65,71.38,71.47,74572.0,71.59,71.65,71.38,71.47,74572.0
2023-10-16 14:00:00,71.47,71.51,71.34,71.42,67869.0,71.47,71.51,71.34,71.42,67869.0
2023-10-16 14:30:00,71.43,71.63,71.39,71.5,68826.0,71.43,71.63,71.39,71.5,68826.0
2023-10-16 15:00:00,71.48,71.48,71.21,71.32,64032.0,71.48,71.48,71.21,71.32,64032.0
2023-10-16 15:30:00,71.32,71.4,71.15,71.27,306127.0,71.32,71.4,71.15,71.27,306127.0
2023-10-17 09:30:00,70.89,71.96,70.31,71.48,104985.0,70.89,71.96,70.31,71.48,104985.0
2023-10-17 10:00:00,71.44,71.85,71.32,71.67,90967.0,71.44,71.85,71.32,71.67,90967.0
2023-10-17 10:30:00,71.64,71.96,71.4,71.54,68805.0,71.64,71.96,71.4,71.54,68805.0
2023-10-17 11:00:00,71.58,71.73,71.5,71.54,51401.0,71.58,71.73,71.5,71.54,51401.0
2023-10-17 11:30:00,71.54,71.88,71.51,71.6,83454.0,71.54,71.88,71.51,71.6,83454.0
2023-10-17 12:00:00,71.59,71.63,71.41,71.56,49191.0,71.59,71.63,71.41,71.56,49191.0
2023-10-17 12:30:00,71.53,71.56,71.08,71.1,57303.0,71.53,71.56,71.08,71.1,57303.0
2023-10-17 13:00:00,71.1,71.12,70.86,70.97,79587.0,71.1,71.12,70.86,70.97,79587.0
2023-10-17 13:30:00,70.98,71.02,70.62,70.72,59949.0,70.98,71.02,70.62,70.72,59949.0
2023-10-17 14:00:00,70.7,70.73,70.5,70.53,76097.0,70.7,70.73,70.5,70.53,76097.0
2023-10-17 14:30:00,70.53,70.67,70.34,70.42,89744.0,70.53,70.67,70.34,70.42,89744.0
2023-10-17 15:00:00,70.42,70.57,70.33,70.5,97316.0,70.42,70.57,70.33,70.5,97316.0
2023-10-17 15:30:00,70.5,70.53,70.13,70.33,380031.0,70.5,70.53,70.13,70.33,380031.0
2023-10-18 09:30:00,70.55,70.74,69.68,70.34,125254.0,70.55,70.74,69.68,70.34,125254.0
2023-10-18 10:00:00,70.39,70.8,70.2,70.23,89184.0,70.39,70.8,70.2,70.23,89184.0
2023-10-18 10:30:00,70.23,70.36,69.78,69.85,254276.0,70.23,70.36,69.78,69.85,254276.0
2023-10-18 11:00:00,69.84,70.15,69.81,70.05,220814.0,69.84,70.15,69.81,70.05,220814.0
2023-10-18 11:30:00,70.04,70.04,69.72,69.83,69504.0,70.04,70.04,69.72,69.83,69504.0
2023-10-18 12:00:00,69.81,70.04,69.74,69.84,67271.0,69.81,70.04,69.74,69.84,67271.0
2023-10-18 12:30:00,69.84,69.84,69.63,69.65,64770.0,69.84,69.84,69.63,69.65,64770.0
2023-10-18 13:00:00,69.65,69.95,69.57,69.9,155104.0,69.65,69.95,69.57,69.9,155104.0
2023-10-18 13:30:00,69.9,70.27,69.65,70.22,111622.0,69.9,70.27,69.65,70.22,111622.0
2023-10-18 14:00:00,70.22,70.24,70.0,70.08,65814.0,70.22,70.24,70.0,70.08,65814.0
2023-10-18 14:30:00,70.08,70.12,69.89,69.89,57497.0,70.08,70.12,69.89,69.89,57497.0
2023-10-18 15:00:00,69.89,70.04,69.74,70.02,151900.0,69.89,70.04,69.74,70.02,151900.0
2023-10-18 15:30:00,70.02,70.06,69.56,69.71,459081.0,70.02,70.06,69.56,69.71,459081.0
2023-10-19 09:30:00,69.8,69.92,69.33,69.63,278517.0,69.8,69.92,69.33,69.63,278517.0
2023-10-19 10:00:00,69.64,69.68,69.1,69.11,92624.0,69.64,69.68,69.1,69.11,92624.0
2023-10-19 10:30:00,69.09,69.1,68.8,68.86,141749.0,69.09,69.1,68.8,68.86,141749.0
2023-10-19 11:00:00,68.86,69.36,68.86,69.34,132521.0,68.86,69.36,68.86,69.34,132521.0
2023-10-19 11:30:00,69.35,69.75,69.26,69.59,60813.0,69.35,69.75,69.26,69.59,60813.0
2023-10-19 12:00:00,69.58,69.94,69.26,69.31,67495.0,69.58,69.94,69.26,69.31,67495.0
2023-10-19 12:30:00,69.32,69.86,69.15,69.74,92316.0,69.32,69.86,69.15,69.74,92316.0
2023-10-19 13:00:00,69.77,69.95,69.56,69.62,80611.0,69.77,69.95,69.56,69.62,80611.0
2023-10-19 13:30:00,69.65,69.72,69.22,69.3,91089.0,69.65,69.72,69.22,69.3,91089.0
2023-10-19 14:00:00,69.26,69.37,69.19,69.31,75645.0,69.26,69.37,69.19,69.31,75645.0
2023-10-19 14:30:00,69.31,69.32,69.07,69.17,70015.0,69.31,69.32,69.07,69.17,70015.0
2023-10-19 15:00:00,69.16,69.24,69.02,69.14,92203.0,69.16,69.24,69.02,69.14,92203.0
2023-10-19 15:30:00,69.2,69.26,68.99,69.08,338755.0,69.2,69.26,68.99,69.08,338755.0
2023-10-20 09:30:00,69.02,69.47,68.77,68.9,256277.0,69.02,69.47,68.77,68.9,256277.0
2023-10-20 10:00:00,68.85,69.3,68.77,69.2,94190.0,68.85,69.3,68.77,69.2,94190.0
2023-10-20 10:30:00,69.18,69.35,68.92,69.03,137630.0,69.18,69.35,68.92,69.03,137630.0
2023-10-20 11:00:00,69.05,69.29,68.83,68.86,136103.0,69.05,69.29,68.83,68.86,136103.0
2023-10-20 11:30:00,68.84,69.25,68.71,69.25,97233.0,68.84,69.25,68.71,69.25,97233.0
2023-10-20 12:00:00,69.27,69.49,69.05,69.37,64195.0,69.27,69.49,69.05,69.37,64195.0
2023-10-20 12:30:00,69.37,69.38,69.21,69.33,50025.0,69.37,69.38,69.21,69.33,50025.0
2023-10-20 13:00:00,69.32,69.63,69.17,69.48,124893.0,69.32,69.63,69.17,69.48,124893.0
2023-10-20 13:30:00,69.5,69.7,69.37,69.67,114010.0,69.5,69.7,69.37,69.67,114010.0
2023-10-20 14:00:00,69.67,69.76,69.48,69.52,134935.0,69.67,69.76,69.48,69.52,134935.0
2023-10-20 14:30:00,69.51,69.67,69.46,69.57,101558.0,69.51,69.67,69.46,69.57,101558.0
2023-10-20 15:00:00,69.61,69.7,69.49,69.67,152141.0,69.61,69.7,69.49,69.67,152141.0
2023-10-20 15:30:00,69.67,69.73,69.4,69.48,410866.0,69.67,69.73,69.4,69.48,410866.0
2023-10-23 09:30:00,69.22,69.57,68.9,69.49,147679.0,69.22,69.57,68.9,69.49,147679.0
2023-10-23 10:00:00,69.5,69.58,68.76,68.78,145058.0,69.5,69.58,68.76,68.78,145058.0
2023-10-23 10:30:00,68.78,68.85,68.42,68.45,163266.0,68.78,68.85,68.42,68.45,163266.0
2023-10-23 11:00:00,68.46,68.95,68.21,68.94,259573.0,68.46,68.95,68.21,68.94,259573.0
2023-10-23 11:30:00,68.94,69.19,68.82,69.1,216424.0,68.94,69.19,68.82,69.1,216424.0
2023-10-23 12:00:00,69.11,69.3,69.04,69.28,64478.0,69.11,69.3,69.04,69.28,64478.0
2023-10-23 12:30:00,69.25,69.39,69.18,69.33,89750.0,69.25,69.39,69.18,69.33,89750.0
2023-10-23 13:00:00,69.35,69.5,69.31,69.47,151595.0,69.35,69.5,69.31,69.47,151595.0
2023-10-23 13:30:00,69.47,69.73,69.43,69.52,168920.0,69.47,69.73,69.43,69.52,168920.0
2023-10-23 14:00:00,69.52,69.64,69.3,69.34,142362.0,69.52,69.64,69.3,69.34,142362.0
2023-10-23 14:30:00,69.33,69.65,69.33,69.62,105406.0,69.33,69.65,69.33,69.62,105406.0
2023-10-23 15:00:00,69.63,69.67,69.35,69.43,262013.0,69.63,69.67,69.35,69.43,262013.0
2023-10-23 15:30:00,69.41,69.47,69.05,69.05,611876.0,69.41,69.47,69.05,69.05,611876.0
2023-10-24 09:30:00,68.89,69.71,68.89,69.0,105151.0,68.89,69.71,68.89,69.0,105151.0
2023-10-24 10:00:00,69.02,69.09,68.67,68.96,173733.0,69.02,69.09,68.67,68.96,173733.0
2023-10-24 10:30:00,68.93,69.21,68.92,69.07,105472.0,68.93,69.21,68.92,69.07,105472.0
2023-10-24 11:00:00,69.07,69.2,68.71,68.76,95219.0,69.07,69.2,68.71,68.76,95219.0
2023-10-24 11:30:00,68.75,68.89,68.63,68.7,84607.0,68.75,68.89,68.63,68.7,84607.0
2023-10-24 12:00:00,68.7,68.77,68.47,68.54,71738.0,68.7,68.77,68.47,68.54,71738.0
2023-10-24 12:30:00,68.53,68.7,68.41,68.7,64733.0,68.53,68.7,68.41,68.7,64733.0
2023-10-24 13:00:00,68.7,68.94,68.66,68.93,212922.0,68.7,68.94,68.66,68.93,212922.0
2023-10-24 13:30:00,68.94,69.17,68.86,69.16,255407.0,68.94,69.17,68.86,69.16,255407.0
2023-10-24 14:00:00,69.15,73.26,66.66,69.38,2949388.0,69.15,73.26,66.66,69.38,2949388.0
2023-10-24 14:30:00,69.38,71.82,69.34,69.9,1429962.0,69.38,71.82,69.34,69.9,1429962.0
2023-10-24 15:00:00,69.9,70.7,69.77,70.44,501386.0,69.9,70.7,69.77,70.44,501386.0
2023-10-24 15:30:00,70.44,70.63,70.2,70.49,1073192.0,70.44,70.63,70.2,70.49,1073192.0
2023-10-25 09:30:00,70.12,70.32,68.87,68.97,410332.0,70.12,70.32,68.87,68.97,410332.0
2023-10-25 10:00:00,68.94,69.6,68.63,69.53,250174.0,68.94,69.6,68.63,69.53,250174.0
2023-10-25 10:30:00,69.54,70.0,69.47,70.0,201827.0,69.54,70.0,69.47,70.0,201827.0
2023-10-25 11:00:00,70.0,70.24,69.12,69.26,396602.0,70.0,70.24,69.12,69.26,396602.0
2023-10-25 11:30:00,69.24,69.25,68.81,68.92,214231.0,69.24,69.25,68.81,68.92,214231.0
2023-10-25 12:00:00,68.9,68.98,68.45,68.89,181397.0,68.9,68.98,68.45,68.89,181397.0
2023-10-25 12:30:00,68.86,69.08,68.48,68.62,238286.0,68.86,69.08,68.48,68.62,238286.0
2023-10-25 13:00:00,68.61,68.73,68.37,68.38,398652.0,68.61,68.73,68.37,68.38,398652.0
2023-10-25 13:30:00,68.36,68.43,67.94,68.02,158650.0,68.36,68.43,67.94,68.02,158650.0
2023-10-25 14:00:00,68.02,68.22,67.68,67.99,284991.0,68.02,68.22,67.68,67.99,284991.0
2023-10-25 14:30:00,67.95,68.41,67.93,68.1,256820.0,67.95,68.41,67.93,68.1,256820.0
2023-10-25 15:00:00,68.1,68.36,67.9,68.14,257531.0,68.1,68.36,67.9,68.14,257531.0
2023-10-25 15:30:00,68.15,68.57,68.14,68.36,710371.0,68.15,68.57,68.14,68.36,710371.0
2023-10-26 09:30:00,62.5,64.56,61.5,62.91,1486732.0,62.5,64.56,61.5,62.91,1486732.0
2023-10-26 10:00:00,62.93,63.72,62.46,62.99,812998.0,62.93,63.72,62.46,62.99,812998.0
2023-10-26 10:30:00,62.99,63.58,62.35,63.55,405240.0,62.99,63.58,62.35,63.55,405240.0
2023-10-26 11:00:00,63.55,64.35,63.4,63.93,430523.0,63.55,64.35,63.4,63.93,430523.0
2023-10-26 11:30:00,63.94,64.38,63.27,63.91,325960.0,63.94,64.38,63.27,63.91,325960.0
2023-10-26 12:00:00,63.9,63.9,62.57,62.85,285854.0,63.9,63.9,62.57,62.85,285854.0
2023-10-26 12:30:00,62.83,63.0,62.62,62.9,192913.0,62.83,63.0,62.62,62.9,192913.0
2023-10-26 13:00:00,62.88,63.46,62.84,63.44,181129.0,62.88,63.46,62.84,63.44,181129.0
2023-10-26 13:30:00,63.43,64.2,63.34,64.08,211737.0,63.43,64.2,63.34,64.08,211737.0
2023-10-26 14:00:00,64.08,64.17,62.35,63.17,544323.0,64.08,64.17,62.35,63.17,544323.0
2023-10-26 14:30:00,63.2,63.83,63.2,63.62,274264.0,63.2,63.83,63.2,63.62,274264.0
2023-10-26 15:00:00,63.61,63.76,63.49,63.69,522985.0,63.61,63.76,63.49,63.69,522985.0
2023-10-26 15:30:00,63.68,63.7,62.65,62.76,1322348.0,63.68,63.7,62.65,62.76,1322348.0
2023-10-27 09:30:00,63.1,64.15,61.78,62.17,918206.0,63.1,64.15,61.78,62.17,918206.0
2023-10-27 10:00:00,62.16,62.31,61.31,61.44,686787.0,62.16,62.31,61.31,61.44,686787.0
2023-10-27 10:30:00,61.47,61.77,61.22,61.67,497744.0,61.47,61.77,61.22,61.67,497744.0
2023-10-27 11:00:00,61.69,62.26,61.56,62.15,563926.0,61.69,62.26,61.56,62.15,563926.0
2023-10-27 11:30:00,62.14,62.36,61.87,61.89,153349.0,62.14,62.36,61.87,61.89,153349.0
2023-10-27 12:00:00,61.88,61.93,61.45,61.61,124248.0,61.88,61.93,61.45,61.61,124248.0
2023-10-27 12:30:00,61.62,61.74,61.45,61.5,100377.0,61.62,61.74,61.45,61.5,100377.0
2023-10-27 13:00:00,61.5,61.64,61.35,61.54,228826.0,61.5,61.64,61.35,61.54,228826.0
2023-10-27 13:30:00,61.54,61.78,61.42,61.46,159305.0,61.54,61.78,61.42,61.46,159305.0
2023-10-27 14:00:00,61.47,61.65,61.33,61.35,147058.0,61.47,61.65,61.33,61.35,147058.0
2023-10-27 14:30:00,61.33,61.49,61.05,61.08,224776.0,61.33,61.49,61.05,61.08,224776.0
2023-10-27 15:00:00,61.06,61.33,61.01,61.22,211475.0,61.06,61.33,61.01,61.22,211475.0
2023-10-27 15:30:00,61.21,61.75,61.02,61.7,785091.0,61.21,61.75,61.02,61.7,785091.0
2023-10-30 09:30:00,62.06,62.3,60.92,61.04,267571.0,62.06,62.3,60.92,61.04,267571.0
2023-10-30 10:00:00,61.1,61.14,60.57,60.79,263313.0,61.1,61.14,60.57,60.79,263313.0
2023-10-30 10:30:00,60.75,60.92,60.57,60.66,212230.0,60.75,60.92,60.57,60.66,212230.0
2023-10-30 11:00:00,60.66,60.95,60.62,60.86,142963.0,60.66,60.95,60.62,60.86,142963.0
2023-10-30 11:30:00,60.84,61.45,60.82,61.4,125131.0,60.84,61.45,60.82,61.4,125131.0
2023-10-30 12:00:00,61.39,61.52,61.35,61.46,122469.0,61.39,61.52,61.35,61.46,122469.0
2023-10-30 12:30:00,61.44,61.47,61.13,61.3,128950.0,61.44,61.47,61.13,61.3,128950.0
2023-10-30 13:00:00,61.3,61.68,61.26,61.65,236777.0,61.3,61.68,61.26,61.65,236777.0
2023-10-30 13:30:00,61.65,61.9,61.53,61.86,202916.0,61.65,61.9,61.53,61.86,202916.0
2023-10-30 14:00:00,61.86,62.26,61.81,62.24,151148.0,61.86,62.26,61.81,62.24,151148.0
2023-10-30 14:30:00,62.25,62.47,62.13,62.31,281043.0,62.25,62.47,62.13,62.31,281043.0
2023-10-30 15:00:00,62.32,62.41,62.22,62.37,201689.0,62.32,62.41,62.22,62.37,201689.0
2023-10-30 15:30:00,62.37,62.46,62.26,62.34,534386.0,62.37,62.46,62.26,62.34,534386.0
2023-10-31 09:30:00,62.4,63.06,62.33,62.63,361334.0,62.4,63.06,62.33,62.63,361334.0
2023-10-31 10:00:00,62.71,62.94,62.56,62.75,174828.0,62.71,62.94,62.56,62.75,174828.0
2023-10-31 10:30:00,62.76,63.21,62.74,63.08,230302.0,62.76,63.21,62.74,63.08,230302.0
2023-10-31 11:00:00,63.09,63.27,62.95,63.05,228320.0,63.09,63.27,62.95,63.05,228320.0
2023-10-31 11:30:00,63.05,63.41,63.02,63.35,241568.0,63.05,63.41,63.02,63.35,241568.0
2023-10-31 12:00:00,63.35,63.45,63.05,63.31,245860.0,63.35,63.45,63.05,63.31,245860.0
2023-10-31 12:30:00,63.31,63.45,63.04,63.1,199333.0,63.31,63.45,63.04,63.1,199333.0
2023-10-31 13:00:00,63.1,63.31,63.06,63.17,134374.0,63.1,63.31,63.06,63.17,134374.0
2023-10-31 13:30:00,63.18,63.52,63.17,63.44,183860.0,63.18,63.52,63.17,63.44,183860.0
2023-10-31 14:00:00,63.43,63.58,63.42,63.52,247017.0,63.43,63.58,63.42,63.52,247017.0
2023-10-31 14:30:00,63.53,64.06,63.51,64.05,390740.0,63.53,64.06,63.51,64.05,390740.0
2023-10-31 15:00:00,64.05,64.18,63.89,64.09,459526.0,64.05,64.18,63.89,64.09,459526.0
2023-10-31 15:30:00,64.09,64.25,63.71,63.72,1075422.0,64.09,64.25,63.71,63.72,1075422.0
2023-11-01 09:30:00,63.5,63.89,62.71,62.79,164471.0,63.5,63.89,62.71,62.79,164471.0
2023-11-01 10:00:00,62.86,62.86,62.52,62.82,157333.0,62.86,62.86,62.52,62.82,157333.0
2023-11-01 10:30:00,62.82,63.18,62.81,62.99,195964.0,62.82,63.18,62.81,62.99,195964.0
2023-11-01 11:00:00,62.99,63.24,62.87,62.9,126566.0,62.99,63.24,62.87,62.9,126566.0
2023-11-01 11:30:00,62.89,63.09,62.85,63.02,87495.0,62.89,63.09,62.85,63.02,87495.0
2023-11-01 12:00:00,63.02,63.26,62.89,63.05,163638.0,63.02,63.26,62.89,63.05,163638.0
2023-11-01 12:30:00,63.05,63.25,62.89,62.97,80786.0,63.05,63.25,62.89,62.97,80786.0
2023-11-01 13:00:00,62.98,63.09,62.92,63.01,136272.0,62.98,63.09,62.92,63.01,136272.0
2023-11-01 13:30:00,63.03,63.23,62.98,63.22,121728.0,63.03,63.23,62.98,63.22,121728.0
2023-11-01 14:00:00,63.22,63.38,63.05,63.24,114086.0,63.22,63.38,63.05,63.24,114086.0
2023-11-01 14:30:00,63.22,63.48,62.88,63.41,203274.0,63.22,63.48,62.88,63.41,203274.0
2023-11-01 15:00:00,63.42,63.89,63.4,63.85,300828.0,63.42,63.89,63.4,63.85,300828.0
2023-11-01 15:30:00,63.84,64.12,63.82,63.83,847733.0,63.84,64.12,63.82,63.83,847733.0
2023-11-02 09:30:00,64.56,65.08,64.2,64.66,205520.0,64.56,65.08,64.2,64.66,205520.0
2023-11-02 10:00:00,64.65,64.67,64.07,64.43,130537.0,64.65,64.67,64.07,64.43,130537.0
2023-11-02 10:30:00,64.43,64.76,64.39,64.75,90594.0,64.43,64.76,64.39,64.75,90594.0
2023-11-02 11:00:00,64.75,65.14,64.63,64.64,262887.0,64.75,65.14,64.63,64.64,262887.0
2023-11-02 11:30:00,64.64,65.07,64.53,64.93,152061.0,64.64,65.07,64.53,64.93,152061.0
2023-11-02 12:00:00,64.93,64.99,64.81,64.91,87888.0,64.93,64.99,64.81,64.91,87888.0
2023-11-02 12:30:00,64.92,65.19,64.85,65.19,103901.0,64.92,65.19,64.85,65.19,103901.0
2023-11-02 13:00:00,65.19,65.44,65.18,65.41,89500.0,65.19,65.44,65.18,65.41,89500.0
2023-11-02 13:30:00,65.42,65.55,65.33,65.51,94800.0,65.42,65.55,65.33,65.51,94800.0
2023-11-02 14:00:00,65.5,65.58,65.34,65.48,103531.0,65.5,65.58,65.34,65.48,103531.0
2023-11-02 14:30:00,65.46,65.57,65.35,65.57,118966.0,65.46,65.57,65.35,65.57,118966.0
2023-11-02 15:00:00,65.55,65.61,65.31,65.57,189875.0,65.55,65.61,65.31,65.57,189875.0
2023-11-02 15:30:00,65.58,65.73,65.41,65.53,598834.0,65.58,65.73,65.41,65.53,598834.0
2023-11-03 09:30:00,66.65,67.6,66.62,67.01,411009.0,66.65,67.6,66.62,67.01,411009.0
2023-11-03 10:00:00,67.06,67.3,66.85,67.03,210363.0,67.06,67.3,66.85,67.03,210363.0
2023-11-03 10:30:00,67.03,67.16,66.75,66.89,205854.0,67.03,67.16,66.75,66.89,205854.0
2023-11-03 11:00:00,66.92,67.23,66.85,67.19,163333.0,66.92,67.23,66.85,67.19,163333.0
2023-11-03 11:30:00,67.19,67.37,67.11,67.26,128543.0,67.19,67.37,67.11,67.26,128543.0
2023-11-03 12:00:00,67.23,67.26,67.0,67.1,97801.0,67.23,67.26,67.0,67.1,97801.0
2023-11-03 12:30:00,67.12,67.29,66.99,67.24,136463.0,67.12,67.29,66.99,67.24,136463.0
2023-11-03 13:00:00,67.23,67.3,67.1,67.2,111103.0,67.23,67.3,67.1,67.2,111103.0
2023-11-03 13:30:00,67.19,67.38,67.19,67.2,95107.0,67.19,67.38,67.19,67.2,95107.0
2023-11-03 14:00:00,67.2,67.26,67.08,67.23,101110.0,67.2,67.26,67.08,67.23,101110.0
2023-11-03 14:30:00,67.23,67.49,67.08,67.43,128222.0,67.23,67.49,67.08,67.43,128222.0
2023-11-03 15:00:00,67.42,67.52,67.28,67.32,160132.0,67.42,67.52,67.28,67.32,160132.0
2023-11-03 15:30:00,67.32,67.44,67.07,67.08,542503.0,67.32,67.44,67.07,67.08,542503.0
2023-11-06 09:30:00,67.22,67.82,67.11,67.63,189674.0,67.22,67.82,67.11,67.63,189674.0
2023-11-06 10:00:00,67.66,67.81,67.53,67.56,164703.0,67.66,67.81,67.53,67.56,164703.0
2023-11-06 10:30:00,67.58,67.81,67.47,67.62,107647.0,67.58,67.81,67.47,67.62,107647.0
2023-11-06 11:00:00,67.61,67.65,67.19,67.36,168942.0,67.61,67.65,67.19,67.36,168942.0
2023-11-06 11:30:00,67.36,67.43,67.16,67.38,120680.0,67.36,67.43,67.16,67.38,120680.0
2023-11-06 12:00:00,67.39,67.47,67.22,67.33,85371.0,67.39,67.47,67.22,67.33,85371.0
2023-11-06 12:30:00,67.33,67.42,67.27,67.4,71033.0,67.33,67.42,67.27,67.4,71033.0
2023-11-06 13:00:00,67.42,67.44,67.06,67.06,85978.0,67.42,67.44,67.06,67.06,85978.0
2023-11-06 13:30:00,67.07,67.31,67.03,67.26,70170.0,67.07,67.31,67.03,67.26,70170.0
2023-11-06 14:00:00,67.26,67.31,67.02,67.08,86504.0,67.26,67.31,67.02,67.08,86504.0
2023-11-06 14:30:00,67.07,67.37,67.06,67.2,99176.0,67.07,67.37,67.06,67.2,99176.0
2023-11-06 15:00:00,67.21,67.35,67.07,67.09,122783.0,67.21,67.35,67.07,67.09,122783.0
2023-11-06 15:30:00,67.1,67.26,67.08,67.1,374499.0,67.1,67.26,67.08,67.1,374499.0
2023-11-07 09:30:00,67.48,67.67,66.93,67.04,244331.0,67.48,67.67,66.93,67.04,244331.0
2023-11-07 10:00:00,67.05,67.2,66.7,66.98,148284.0,67.05,67.2,66.7,66.98,148284.0
2023-11-07 10:30:00,66.97,67.12,66.72,66.79,178917.0,66.97,67.12,66.72,66.79,178917.0
2023-11-07 11:00:00,66.8,66.94,66.73,66.84,136019.0,66.8,66.94,66.73,66.84,136019.0
2023-11-07 11:30:00,66.84,67.02,66.68,66.82,172911.0,66.84,67.02,66.68,66.82,172911.0
2023-11-07 12:00:00,66.81,66.82,66.5,66.51,74100.0,66.81,66.82,66.5,66.51,74100.0
2023-11-07 12:30:00,66.51,66.56,66.38,66.42,74183.0,66.51,66.56,66.38,66.42,74183.0
2023-11-07 13:00:00,66.43,66.52,66.37,66.46,59370.0,66.43,66.52,66.37,66.46,59370.0
2023-11-07 13:30:00,66.44,66.67,66.43,66.56,70149.0,66.44,66.67,66.43,66.56,70149.0
2023-11-07 14:00:00,66.55,66.59,66.3,66.42,129382.0,66.55,66.59,66.3,66.42,129382.0
2023-11-07 14:30:00,66.42,66.51,66.27,66.27,117079.0,66.42,66.51,66.27,66.27,117079.0
2023-11-07 15:00:00,66.28,66.43,66.17,66.41,136864.0,66.28,66.43,66.17,66.41,136864.0
2023-11-07 15:30:00,66.41,66.54,66.25,66.53,491788.0,66.41,66.54,66.25,66.53,491788.0
2023-11-08 09:30:00,67.0,67.23,66.48,66.92,160309.0,67.0,67.23,66.48,66.92,160309.0
2023-11-08 10:00:00,66.93,66.99,66.32,66.53,138787.0,66.93,66.99,66.32,66.53,138787.0
2023-11-08 10:30:00,66.5,66.69,66.42,66.52,104073.0,66.5,66.69,66.42,66.52,104073.0
2023-11-08 11:00:00,66.55,66.56,66.41,66.5,67677.0,66.55,66.56,66.41,66.5,67677.0
2023-11-08 11:30:00,66.5,66.59,66.34,66.35,71919.0,66.5,66.59,66.34,66.35,71919.0
2023-11-08 12:00:00,66.35,66.36,65.94,65.95,52702.0,66.35,66.36,65.94,65.95,52702.0
2023-11-08 12:30:00,65.97,66.26,65.97,66.15,85921.0,65.97,66.26,65.97,66.15,85921.0
2023-11-08 13:00:00,66.15,66.32,66.09,66.23,63789.0,66.15,66.32,66.09,66.23,63789.0
2023-11-08 13:30:00,66.23,66.28,66.06,66.17,47763.0,66.23,66.28,66.06,66.17,47763.0
2023-11-08 14:00:00,66.16,66.22,66.1,66.15,47423.0,66.16,66.22,66.1,66.15,47423.0
2023-11-08 14:30:00,66.15,66.38,66.11,66.2,82726.0,66.15,66.38,66.11,66.2,82726.0
2023-11-08 15:00:00,66.21,66.39,66.21,66.32,83054.0,66.21,66.39,66.21,66.32,83054.0
2023-11-08 15:30:00,66.33,66.56,66.1,66.24,470531.0,66.33,66.56,66.1,66.24,470531.0
2023-11-09 09:30:00,66.42,66.71,66.25,66.52,224278.0,66.42,66.71,66.25,66.52,224278.0
2023-11-09 10:00:00,66.55,66.7,66.01,66.03,113544.0,66.55,66.7,66.01,66.03,113544.0
2023-11-09 10:30:00,66.04,66.08,65.49,65.63,144327.0,66.04,66.08,65.49,65.63,144327.0
2023-11-09 11:00:00,65.63,65.94,65.48,65.72,137104.0,65.63,65.94,65.48,65.72,137104.0
2023-11-09 11:30:00,65.72,65.88,65.46,65.48,129506.0,65.72,65.88,65.46,65.48,129506.0
2023-11-09 12:00:00,65.47,65.56,65.38,65.43,100911.0,65.47,65.56,65.38,65.43,100911.0
2023-11-09 12:30:00,65.4,65.62,65.39,65.51,58936.0,65.4,65.62,65.39,65.51,58936.0
2023-11-09 13:00:00,65.5,65.6,65.21,65.45,103021.0,65.5,65.6,65.21,65.45,103021.0
2023-11-09 13:30:00,65.45,65.45,65.27,65.32,79986.0,65.45,65.45,65.27,65.32,79986.0
2023-11-09 14:00:00,65.3,65.3,64.96,65.08,80298.0,65.3,65.3,64.96,65.08,80298.0
2023-11-09 14:30:00,65.08,65.12,64.94,65.04,116047.0,65.08,65.12,64.94,65.04,116047.0
2023-11-09 15:00:00,65.03,65.08,64.79,64.84,121264.0,65.03,65.08,64.79,64.84,121264.0
2023-11-09 15:30:00,64.84,64.87,64.6,64.68,493412.0,64.84,64.87,64.6,64.68,493412.0
2023-11-10 09:30:00,65.1,65.1,64.02,64.08,210085.0,65.1,65.1,64.02,64.08,210085.0
2023-11-10 10:00:00,64.06,64.14,63.88,63.98,96430.0,64.06,64.14,63.88,63.98,96430.0
2023-11-10 10:30:00,63.97,64.72,63.97,64.54,475024.0,63.97,64.72,63.97,64.54,475024.0
2023-11-10 11:00:00,64.52,64.59,64.03,64.12,716099.0,64.52,64.59,64.03,64.12,716099.0
2023-11-10 11:30:00,64.1,64.17,63.97,64.05,139946.0,64.1,64.17,63.97,64.05,139946.0
2023-11-10 12:00:00,64.02,64.38,64.02,64.29,125990.0,64.02,64.38,64.02,64.29,125990.0
2023-11-10 12:30:00,64.29,64.59,64.06,64.5,809246.0,64.29,64.59,64.06,64.5,809246.0
2023-11-10 13:00:00,64.48,64.55,64.43,64.43,390310.0,64.48,64.55,64.43,64.43,390310.0
2023-11-10 13:30:00,64.43,64.56,64.06,64.53,1109587.0,64.43,64.56,64.06,64.53,1109587.0
2023-11-10 14:00:00,64.53,64.63,64.47,64.5,399744.0,64.53,64.63,64.47,64.5,399744.0
2023-11-10 14:30:00,64.5,65.03,64.49,64.79,228049.0,64.5,65.03,64.49,64.79,228049.0
2023-11-10 15:00:00,64.79,64.82,64.54,64.58,545363.0,64.79,64.82,64.54,64.58,545363.0
2023-11-10 15:30:00,64.58,64.62,64.09,64.11,2281417.0,64.58,64.62,64.09,64.11,2281417.0
2023-11-13 09:30:00,65.83,66.22,64.07,64.32,772045.0,65.83,66.22,64.07,64.32,772045.0
2023-11-13 10:00:00,64.32,64.89,64.14,64.78,456013.0,64.32,64.89,64.14,64.78,456013.0
2023-11-13 10:30:00,64.79,64.84,64.47,64.59,212457.0,64.79,64.84,64.47,64.59,212457.0
2023-11-13 11:00:00,64.58,65.02,64.56,64.95,186944.0,64.58,65.02,64.56,64.95,186944.0
2023-11-13 11:30:00,64.92,65.18,64.82,65.0,231420.0,64.92,65.18,64.82,65.0,231420.0
2023-11-13 12:00:00,65.05,65.15,64.98,65.06,180322.0,65.05,65.15,64.98,65.06,180322.0
2023-11-13 12:30:00,65.06,65.07,64.78,64.93,131165.0,65.06,65.07,64.78,64.93,131165.0
2023-11-13 13:00:00,64.93,65.05,64.84,64.94,116234.0,64.93,65.05,64.84,64.94,116234.0
2023-11-13 13:30:00,64.93,65.05,64.86,64.9,133343.0,64.93,65.05,64.86,64.9,133343.0
2023-11-13 14:00:00,64.89,64.97,64.77,64.79,116982.0,64.89,64.97,64.77,64.79,116982.0
2023-11-13 14:30:00,64.79,64.9,64.65,64.7,128370.0,64.79,64.9,64.65,64.7,128370.0
2023-11-13 15:00:00,64.7,64.81,64.63,64.78,138451.0,64.7,64.81,64.63,64.78,138451.0
2023-11-13 15:30:00,64.78,64.87,64.52,64.6,832918.0,64.78,64.87,64.52,64.6,832918.0
2023-11-14 09:30:00,65.7,66.42,65.1,66.39,215740.0,65.7,66.42,65.1,66.39,215740.0
2023-11-14 10:00:00,66.36,66.55,65.95,66.32,858300.0,66.36,66.55,65.95,66.32,858300.0
2023-11-14 10:30:00,66.32,66.54,66.12,66.42,235005.0,66.32,66.54,66.12,66.42,235005.0
2023-11-14 11:00:00,66.45,66.56,66.28,66.32,217259.0,66.45,66.56,66.28,66.32,217259.0
2023-11-14 11:30:00,66.32,66.55,66.03,66.06,160130.0,66.32,66.55,66.03,66.06,160130.0
2023-11-14 12:00:00,66.05,66.08,65.65,65.85,100699.0,66.05,66.08,65.65,65.85,100699.0
2023-11-14 12:30:00,65.85,65.92,65.64,65.67,104993.0,65.85,65.92,65.64,65.67,104993.0
2023-11-14 13:00:00,65.66,65.7,65.46,65.58,94046.0,65.66,65.7,65.46,65.58,94046.0
2023-11-14 13:30:00,65.59,65.71,65.43,65.45,68478.0,65.59,65.71,65.43,65.45,68478.0
2023-11-14 14:00:00,65.43,65.48,65.28,65.31,81968.0,65.43,65.48,65.28,65.31,81968.0
2023-11-14 14:30:00,65.3,65.75,65.3,65.73,99981.0,65.3,65.75,65.3,65.73,99981.0
2023-11-14 15:00:00,65.73,66.05,65.67,66.0,211945.0,65.73,66.05,65.67,66.0,211945.0
2023-11-14 15:30:00,65.98,66.01,65.69,65.75,647989.0,65.98,66.01,65.69,65.75,647989.0
2023-11-15 09:30:00,65.88,66.14,65.37,66.08,424452.0,65.88,66.14,65.37,66.08,424452.0
2023-11-15 10:00:00,66.08,66.91,66.07,66.83,285746.0,66.08,66.91,66.07,66.83,285746.0
2023-11-15 10:30:00,66.83,67.13,66.8,66.88,398627.0,66.83,67.13,66.8,66.88,398627.0
2023-11-15 11:00:00,66.89,67.09,66.7,66.7,190705.0,66.89,67.09,66.7,66.7,190705.0
2023-11-15 11:30:00,66.7,66.76,66.49,66.56,256635.0,66.7,66.76,66.49,66.56,256635.0
2023-11-15 12:00:00,66.57,66.87,66.51,66.8,146920.0,66.57,66.87,66.51,66.8,146920.0
2023-11-15 12:30:00,66.83,67.14,66.81,67.03,318043.0,66.83,67.14,66.81,67.03,318043.0
2023-11-15 13:00:00,67.05,67.22,66.94,67.21,181824.0,67.05,67.22,66.94,67.21,181824.0
2023-11-15 13:30:00,67.2,67.41,67.09,67.4,167127.0,67.2,67.41,67.09,67.4,167127.0
2023-11-15 14:00:00,67.4,67.48,67.32,67.44,275447.0,67.4,67.48,67.32,67.44,275447.0
2023-11-15 14:30:00,67.45,67.46,67.22,67.39,376179.0,67.45,67.46,67.22,67.39,376179.0
2023-11-15 15:00:00,67.39,67.46,67.05,67.06,214866.0,67.39,67.46,67.05,67.06,214866.0
2023-11-15 15:30:00,67.05,67.14,66.98,67.03,817739.0,67.05,67.14,66.98,67.03,817739.0
2023-11-16 09:30:00,67.2,67.55,66.98,67.09,326190.0,67.2,67.55,66.98,67.09,326190.0
2023-11-16 10:00:00,67.11,67.31,66.94,66.97,202567.0,67.11,67.31,66.94,66.97,202567.0
2023-11-16 10:30:00,67.0,67.3,66.78,67.03,209318.0,67.0,67.3,66.78,67.03,209318.0
2023-11-16 11:00:00,67.03,67.14,66.9,67.03,126319.0,67.03,67.14,66.9,67.03,126319.0
2023-11-16 11:30:00,67.02,67.21,66.85,67.05,78461.0,67.02,67.21,66.85,67.05,78461.0
2023-11-16 12:00:00,67.05,67.13,66.95,67.07,107859.0,67.05,67.13,66.95,67.07,107859.0
2023-11-16 12:30:00,67.08,67.62,67.03,67.59,88401.0,67.08,67.62,67.03,67.59,88401.0
2023-11-16 13:00:00,67.57,67.62,67.48,67.57,167685.0,67.57,67.62,67.48,67.57,167685.0
2023-11-16 13:30:00,67.57,67.59,67.24,67.3,181346.0,67.57,67.59,67.24,67.3,181346.0
2023-11-16 14:00:00,67.3,67.33,67.18,67.28,227136.0,67.3,67.33,67.18,67.28,227136.0
2023-11-16 14:30:00,67.29,67.42,67.27,67.35,176640.0,67.29,67.42,67.27,67.35,176640.0
2023-11-16 15:00:00,67.35,67.42,67.18,67.27,313435.0,67.35,67.42,67.18,67.27,313435.0
2023-11-16 15:30:00,67.26,67.62,67.15,67.47,383158.0,67.26,67.62,67.15,67.47,383158.0
2023-11-17 09:30:00,67.78,68.05,67.06,67.14,311841.0,67.78,68.05,67.06,67.14,311841.0
2023-11-17 10:00:00,67.15,67.47,66.94,67.25,181442.0,67.15,67.47,66.94,67.25,181442.0
2023-11-17 10:30:00,67.23,67.27,67.05,67.1,87489.0,67.23,67.27,67.05,67.1,87489.0
2023-11-17 11:00:00,67.09,67.18,66.87,66.97,96183.0,67.09,67.18,66.87,66.97,96183.0
2023-11-17 11:30:00,66.95,66.99,66.75,66.79,188628.0,66.95,66.99,66.75,66.79,188628.0
2023-11-17 12:00:00,66.83,66.99,66.8,66.89,42025.0,66.83,66.99,66.8,66.89,42025.0
2023-11-17 12:30:00,66.87,66.91,66.66,66.77,37050.0,66.87,66.91,66.66,66.77,37050.0
2023-11-17 13:00:00,66.78,66.88,66.65,66.79,39975.0,66.78,66.88,66.65,66.79,39975.0
2023-11-17 13:30:00,66.81,66.95,66.7,66.8,56230.0,66.81,66.95,66.7,66.8,56230.0
2023-11-17 14:00:00,66.81,66.86,66.7,66.84,47423.0,66.81,66.86,66.7,66.84,47423.0
2023-11-17 14:30:00,66.84,66.93,66.73,66.78,86340.0,66.84,66.93,66.73,66.78,86340.0
2023-11-17 15:00:00,66.78,66.98,66.72,66.9,70565.0,66.78,66.98,66.72,66.9,70565.0
2023-11-17 15:30:00,66.91,66.95,66.72,66.9,221568.0,66.91,66.95,66.72,66.9,221568.0
2023-11-20 09:30:00,66.56,66.96,66.55,66.6,183750.0,66.56,66.96,66.55,66.6,183750.0
2023-11-20 10:00:00,66.6,67.04,66.5,66.67,176119.0,66.6,67.04,66.5,66.67,176119.0
2023-11-20 10:30:00,66.62,67.24,66.6,67.24,734314.0,66.62,67.24,66.6,67.24,734314.0
2023-11-20 11:00:00,67.22,67.22,66.68,66.76,191902.0,67.22,67.22,66.68,66.76,191902.0
2023-11-20 11:30:00,66.78,66.86,66.74,66.82,79398.0,66.78,66.86,66.74,66.82,79398.0
2023-11-20 12:00:00,66.82,66.95,66.71,66.74,67922.0,66.82,66.95,66.71,66.74,67922.0
2023-11-20 12:30:00,66.75,66.92,66.72,66.88,75793.0,66.75,66.92,66.72,66.88,75793.0
2023-11-20 13:00:00,66.86,67.14,66.86,67.08,234096.0,66.86,67.14,66.86,67.08,234096.0
2023-11-20 13:30:00,67.08,67.28,67.08,67.25,88599.0,67.08,67.28,67.08,67.25,88599.0
2023-11-20 14:00:00,67.26,67.44,67.25,67.42,133299.0,67.26,67.44,67.25,67.42,133299.0
2023-11-20 14:30:00,67.41,67.49,67.31,67.38,224797.0,67.41,67.49,67.31,67.38,224797.0
2023-11-20 15:00:00,67.39,67.46,67.32,67.38,155200.0,67.39,67.46,67.32,67.38,155200.0
2023-11-20 15:30:00,67.37,67.38,67.16,67.19,645793.0,67.37,67.38,67.16,67.19,645793.0
2023-11-21 09:30:00,67.74,67.87,66.66,66.83,182422.0,67.74,67.87,66.66,66.83,182422.0
2023-11-21 10:00:00,66.86,67.04,66.67,66.9,299991.0,66.86,67.04,66.67,66.9,299991.0
2023-11-21 10:30:00,66.91,66.92,66.64,66.81,146499.0,66.91,66.92,66.64,66.81,146499.0
2023-11-21 11:00:00,66.81,67.14,66.76,67.02,109834.0,66.81,67.14,66.76,67.02,109834.0
2023-11-21 11:30:00,67.03,67.14,66.86,66.91,97405.0,67.03,67.14,66.86,66.91,97405.0
2023-11-21 12:00:00,66.9,66.98,66.76,66.95,126284.0,66.9,66.98,66.76,66.95,126284.0
2023-11-21 12:30:00,66.96,67.18,66.87,67.14,115365.0,66.96,67.18,66.87,67.14,115365.0
2023-11-21 13:00:00,67.14,67.14,66.94,66.98,84165.0,67.14,67.14,66.94,66.98,84165.0
2023-11-21 13:30:00,66.97,67.07,66.93,67.04,105493.0,66.97,67.07,66.93,67.04,105493.0
2023-11-21 14:00:00,67.05,67.07,66.76,66.82,95109.0,67.05,67.07,66.76,66.82,95109.0
2023-11-21 14:30:00,66.82,66.82,66.59,66.7,69792.0,66.82,66.82,66.59,66.7,69792.0
2023-11-21 15:00:00,66.71,66.78,66.61,66.67,143280.0,66.71,66.78,66.61,66.67,143280.0
2023-11-21 15:30:00,66.67,66.96,66.57,66.96,655102.0,66.67,66.96,66.57,66.96,655102.0
2023-11-22 09:30:00,67.23,67.77,67.04,67.04,133435.0,67.23,67.77,67.04,67.04,133435.0
2023-11-22 10:00:00,67.06,67.46,67.04,67.44,188449.0,67.06,67.46,67.04,67.44,188449.0
2023-11-22 10:30:00,67.46,67.53,67.34,67.37,92415.0,67.46,67.53,67.34,67.37,92415.0
2023-11-22 11:00:00,67.37,67.45,67.32,67.45,89228.0,67.37,67.45,67.32,67.45,89228.0
2023-11-22 11:30:00,67.48,67.58,67.46,67.56,119858.0,67.48,67.58,67.46,67.56,119858.0
2023-11-22 12:00:00,67.56,67.72,67.45,67.49,190921.0,67.56,67.72,67.45,67.49,190921.0
2023-11-22 12:30:00,67.45,67.49,67.29,67.33,61245.0,67.45,67.49,67.29,67.33,61245.0
2023-11-22 13:00:00,67.31,67.33,67.16,67.19,68441.0,67.31,67.33,67.16,67.19,68441.0
2023-11-22 13:30:00,67.21,67.37,67.14,67.21,262721.0,67.21,67.37,67.14,67.21,262721.0
2023-11-22 14:00:00,67.21,67.32,67.19,67.27,126257.0,67.21,67.32,67.19,67.27,126257.0
2023-11-22 14:30:00,67.27,67.28,66.96,66.98,102980.0,67.27,67.28,66.96,66.98,102980.0
2023-11-22 15:00:00,67.0,67.2,66.98,67.06,135066.0,67.0,67.2,66.98,67.06,135066.0
2023-11-22 15:30:00,67.06,67.17,66.91,67.06,556468.0,67.06,67.17,66.91,67.06,556468.0
2023-11-24 09:30:00,67.0,67.65,67.0,67.51,246621.0,67.0,67.65,67.0,67.51,246621.0
2023-11-24 10:00:00,67.54,67.72,67.36,67.46,183921.0,67.54,67.72,67.36,67.46,183921.0
2023-11-24 10:30:00,67.47,67.63,67.44,67.45,159943.0,67.47,67.63,67.44,67.45,159943.0
2023-11-24 11:00:00,67.45,67.57,67.33,67.52,128861.0,67.45,67.57,67.33,67.52,128861.0
2023-11-24 11:30:00,67.52,67.66,67.49,67.59,104123.0,67.52,67.66,67.49,67.59,104123.0
2023-11-24 12:00:00,67.59,67.66,67.47,67.51,175009.0,67.59,67.66,67.47,67.51,175009.0
2023-11-24 12:30:00,67.5,67.91,67.49,67.88,355697.0,67.5,67.91,67.49,67.88,355697.0
2023-11-27 09:30:00,67.59,67.9,67.31,67.53,106277.0,67.59,67.9,67.31,67.53,106277.0
2023-11-27 10:00:00,67.53,67.83,67.37,67.48,69940.0,67.53,67.83,67.37,67.48,69940.0
2023-11-27 10:30:00,67.45,67.59,67.34,67.37,98534.0,67.45,67.59,67.34,67.37,98534.0
2023-11-27 11:00:00,67.35,67.36,66.93,66.96,93063.0,67.35,67.36,66.93,66.96,93063.0
2023-11-27 11:30:00,66.95,67.45,66.95,67.37,152144.0,66.95,67.45,66.95,67.37,152144.0
2023-11-27 12:00:00,67.37,67.37,67.18,67.19,80477.0,67.37,67.37,67.18,67.19,80477.0
2023-11-27 12:30:00,67.19,67.42,67.19,67.36,70302.0,67.19,67.42,67.19,67.36,70302.0
2023-11-27 13:00:00,67.35,67.43,67.32,67.39,44781.0,67.35,67.43,67.32,67.39,44781.0
2023-11-27 13:30:00,67.39,67.54,67.31,67.4,117407.0,67.39,67.54,67.31,67.4,117407.0
2023-11-27 14:00:00,67.39,67.44,67.24,67.27,66208.0,67.39,67.44,67.24,67.27,66208.0
2023-11-27 14:30:00,67.25,67.32,67.09,67.19,108862.0,67.25,67.32,67.09,67.19,108862.0
2023-11-27 15:00:00,67.22,67.28,67.14,67.19,81852.0,67.22,67.28,67.14,67.19,81852.0
2023-11-27 15:30:00,67.19,67.27,67.13,67.18,465637.0,67.19,67.27,67.13,67.18,465637.0
2023-11-28 09:30:00,65.6,66.28,65.12,66.18,286619.0,65.6,66.28,65.12,66.18,286619.0
2023-11-28 10:00:00,66.19,66.5,65.96,66.33,204416.0,66.19,66.5,65.96,66.33,204416.0
2023-11-28 10:30:00,66.31,66.64,66.18,66.62,116532.0,66.31,66.64,66.18,66.62,116532.0
2023-11-28 11:00:00,66.62,66.68,66.48,66.67,121709.0,66.62,66.68,66.48,66.67,121709.0
2023-11-28 11:30:00,66.65,67.06,66.65,67.03,233426.0,66.65,67.06,66.65,67.03,233426.0
2023-11-28 12:00:00,67.05,67.07,66.59,66.84,175782.0,67.05,67.07,66.59,66.84,175782.0
2023-11-28 12:30:00,66.83,67.02,66.78,66.85,134963.0,66.83,67.02,66.78,66.85,134963.0
2023-11-28 13:00:00,66.82,66.95,66.75,66.91,131411.0,66.82,66.95,66.75,66.91,131411.0
2023-11-28 13:30:00,66.91,67.1,66.87,67.05,70482.0,66.91,67.1,66.87,67.05,70482.0
2023-11-28 14:00:00,67.05,67.27,67.04,67.18,123228.0,67.05,67.27,67.04,67.18,123228.0
2023-11-28 14:30:00,67.16,67.19,67.0,67.03,125693.0,67.16,67.19,67.0,67.03,125693.0
2023-11-28 15:00:00,67.03,67.04,66.84,66.92,125841.0,67.03,67.04,66.84,66.92,125841.0
2023-11-28 15:30:00,66.92,67.11,66.83,67.09,692076.0,66.92,67.11,66.83,67.09,692076.0
2023-11-29 09:30:00,67.55,68.12,67.53,68.12,213710.0,67.55,68.12,67.53,68.12,213710.0
2023-11-29 10:00:00,68.11,68.31,67.69,67.91,116917.0,68.11,68.31,67.69,67.91,116917.0
2023-11-29 10:30:00,67.92,68.12,67.85,68.06,155346.0,67.92,68.12,67.85,68.06,155346.0
2023-11-29 11:00:00,68.04,68.19,67.45,67.48,120440.0,68.04,68.19,67.45,67.48,120440.0
2023-11-29 11:30:00,67.5,67.67,67.47,67.57,77092.0,67.5,67.67,67.47,67.57,77092.0
2023-11-29 12:00:00,67.58,67.79,67.43,67.44,81487.0,67.58,67.79,67.43,67.44,81487.0
2023-11-29 12:30:00,67.45,67.45,67.28,67.28,72753.0,67.45,67.45,67.28,67.28,72753.0
2023-11-29 13:00:00,67.28,67.39,67.16,67.39,66695.0,67.28,67.39,67.16,67.39,66695.0
2023-11-29 13:30:00,67.38,67.42,67.25,67.39,53106.0,67.38,67.42,67.25,67.39,53106.0
2023-11-29 14:00:00,67.39,67.6,67.35,67.36,66610.0,67.39,67.6,67.35,67.36,66610.0
2023-11-29 14:30:00,67.36,67.36,67.13,67.29,115814.0,67.36,67.36,67.13,67.29,115814.0
2023-11-29 15:00:00,67.3,67.43,67.24,67.29,107476.0,67.3,67.43,67.24,67.29,107476.0
2023-11-29 15:30:00,67.27,67.45,67.22,67.42,492846.0,67.27,67.45,67.22,67.42,492846.0
2023-11-30 09:30:00,67.5,67.5,66.4,66.63,144862.0,67.5,67.5,66.4,66.63,144862.0
2023-11-30 10:00:00,66.67,67.0,66.54,66.85,97977.0,66.67,67.0,66.54,66.85,97977.0
2023-11-30 10:30:00,66.85,66.99,66.66,66.98,100955.0,66.85,66.99,66.66,66.98,100955.0
2023-11-30 11:00:00,66.98,67.38,66.98,67.2,190724.0,66.98,67.38,66.98,67.2,190724.0
2023-11-30 11:30:00,67.2,67.36,67.15,67.28,121205.0,67.2,67.36,67.15,67.28,121205.0
2023-11-30 12:00:00,67.28,67.39,67.01,67.17,116320.0,67.28,67.39,67.01,67.17,116320.0
2023-11-30 12:30:00,67.17,67.4,67.16,67.35,72431.0,67.17,67.4,67.16,67.35,72431.0
2023-11-30 13:00:00,67.33,67.4,67.23,67.31,78894.0,67.33,67.4,67.23,67.31,78894.0
2023-11-30 13:30:00,67.32,67.48,67.24,67.32,102451.0,67.32,67.48,67.24,67.32,102451.0
2023-11-30 14:00:00,67.33,67.54,67.32,67.48,142404.0,67.33,67.54,67.32,67.48,142404.0
2023-11-30 14:30:00,67.49,67.68,67.44,67.65,126924.0,67.49,67.68,67.44,67.65,126924.0
2023-11-30 15:00:00,67.65,67.65,67.34,67.44,242900.0,67.65,67.65,67.34,67.44,242900.0
2023-11-30 15:30:00,67.43,67.74,67.38,67.71,929294.0,67.43,67.74,67.38,67.71,929294.0
2023-12-01 09:30:00,67.46,67.68,67.08,67.39,314854.0,67.46,67.68,67.08,67.39,314854.0
2023-12-01 10:00:00,67.39,68.1,67.34,67.92,167503.0,67.39,68.1,67.34,67.92,167503.0
2023-12-01 10:30:00,67.9,68.38,67.83,68.09,107390.0,67.9,68.38,67.83,68.09,107390.0
2023-12-01 11:00:00,68.08,68.17,67.74,68.0,203400.0,68.08,68.17,67.74,68.0,203400.0
2023-12-01 11:30:00,68.0,68.42,67.95,68.12,159792.0,68.0,68.42,67.95,68.12,159792.0
2023-12-01 12:00:00,68.13,68.3,68.0,68.02,104260.0,68.13,68.3,68.0,68.02,104260.0
2023-12-01 12:30:00,68.02,68.36,68.01,68.36,133459.0,68.02,68.36,68.01,68.36,133459.0
2023-12-01 13:00:00,68.36,68.49,68.21,68.45,151078.0,68.36,68.49,68.21,68.45,151078.0
2023-12-01 13:30:00,68.45,68.59,68.41,68.44,104166.0,68.45,68.59,68.41,68.44,104166.0
2023-12-01 14:00:00,68.44,68.47,68.14,68.22,105926.0,68.44,68.47,68.14,68.22,105926.0
2023-12-01 14:30:00,68.22,68.28,67.9,67.95,202141.0,68.22,68.28,67.9,67.95,202141.0
2023-12-01 15:00:00,67.95,68.34,67.75,68.34,271131.0,67.95,68.34,67.75,68.34,271131.0
2023-12-01 15:30:00,68.35,68.47,68.14,68.35,732188.0,68.35,68.47,68.14,68.35,732188.0
2023-12-04 09:30:00,68.36,69.49,68.03,68.88,494226.0,68.36,69.49,68.03,68.88,494226.0
2023-12-04 10:00:00,68.89,69.09,68.69,69.03,249179.0,68.89,69.09,68.69,69.03,249179.0
2023-12-04 10:30:00,69.03,69.86,69.03,69.45,288564.0,69.03,69.86,69.03,69.45,288564.0
2023-12-04 11:00:00,69.45,69.93,69.4,69.74,328814.0,69.45,69.93,69.4,69.74,328814.0
2023-12-04 11:30:00,69.74,69.97,69.63,69.74,249580.0,69.74,69.97,69.63,69.74,249580.0
2023-12-04 12:00:00,69.73,69.77,69.17,69.44,258842.0,69.73,69.77,69.17,69.44,258842.0
2023-12-04 12:30:00,69.43,69.51,69.2,69.38,176299.0,69.43,69.51,69.2,69.38,176299.0
2023-12-04 13:00:00,69.37,69.53,69.1,69.12,112631.0,69.37,69.53,69.1,69.12,112631.0
2023-12-04 13:30:00,69.1,69.27,69.01,69.25,117455.0,69.1,69.27,69.01,69.25,117455.0
2023-12-04 14:00:00,69.25,69.31,69.0,69.11,110010.0,69.25,69.31,69.0,69.11,110010.0
2023-12-04 14:30:00,69.1,69.4,69.1,69.33,139136.0,69.1,69.4,69.1,69.33,139136.0
2023-12-04 15:00:00,69.34,69.35,69.14,69.34,151665.0,69.34,69.35,69.14,69.34,151665.0
2023-12-04 15:30:00,69.34,69.42,69.16,69.18,444043.0,69.34,69.42,69.16,69.18,444043.0
2023-12-05 09:30:00,68.71,69.51,68.68,69.12,388787.0,68.71,69.51,68.68,69.12,388787.0
2023-12-05 10:00:00,69.18,69.57,68.92,69.04,208824.0,69.18,69.57,68.92,69.04,208824.0
2023-12-05 10:30:00,69.05,69.1,68.6,68.79,211928.0,69.05,69.1,68.6,68.79,211928.0
2023-12-05 11:00:00,68.78,68.79,68.12,68.52,347534.0,68.78,68.79,68.12,68.52,347534.0
2023-12-05 11:30:00,68.53,68.64,68.2,68.23,126432.0,68.53,68.64,68.2,68.23,126432.0
2023-12-05 12:00:00,68.21,68.45,68.1,68.13,182161.0,68.21,68.45,68.1,68.13,182161.0
2023-12-05 12:30:00,68.14,68.23,68.04,68.16,129622.0,68.14,68.23,68.04,68.16,129622.0
2023-12-05 13:00:00,68.16,68.41,68.11,68.21,178748.0,68.16,68.41,68.11,68.21,178748.0
2023-12-05 13:30:00,68.19,68.3,68.15,68.23,151712.0,68.19,68.3,68.15,68.23,151712.0
2023-12-05 14:00:00,68.23,68.29,68.15,68.24,199983.0,68.23,68.29,68.15,68.24,199983.0
2023-12-05 14:30:00,68.24,68.45,68.21,68.4,178141.0,68.24,68.45,68.21,68.4,178141.0
2023-12-05 15:00:00,68.39,68.74,68.33,68.73,280417.0,68.39,68.74,68.33,68.73,280417.0
2023-12-05 15:30:00,68.73,68.86,68.62,68.86,598097.0,68.73,68.86,68.62,68.86,598097.0
2023-12-06 09:30:00,68.72,69.44,68.34,69.41,275843.0,68.72,69.44,68.34,69.41,275843.0
2023-12-06 10:00:00,69.38,70.07,69.36,69.92,252227.0,69.38,70.07,69.36,69.92,252227.0
2023-12-06 10:30:00,69.93,70.18,69.84,69.88,181375.0,69.93,70.18,69.84,69.88,181375.0
2023-12-06 11:00:00,69.89,69.99,69.49,69.49,134994.0,69.89,69.99,69.49,69.49,134994.0
2023-12-06 11:30:00,69.48,69.61,69.35,69.56,141744.0,69.48,69.61,69.35,69.56,141744.0
2023-12-06 12:00:00,69.55,69.66,69.5,69.58,84438.0,69.55,69.66,69.5,69.58,84438.0
2023-12-06 12:30:00,69.57,69.6,69.34,69.36,95891.0,69.57,69.6,69.34,69.36,95891.0
2023-12-06 13:00:00,69.35,69.44,69.12,69.44,155730.0,69.35,69.44,69.12,69.44,155730.0
2023-12-06 13:30:00,69.43,69.55,69.37,69.47,112401.0,69.43,69.55,69.37,69.47,112401.0
2023-12-06 14:00:00,69.47,69.48,69.28,69.28,99755.0,69.47,69.48,69.28,69.28,99755.0
2023-12-06 14:30:00,69.28,69.66,69.28,69.59,141689.0,69.28,69.66,69.28,69.59,141689.0
2023-12-06 15:00:00,69.59,69.72,69.47,69.53,244789.0,69.59,69.72,69.47,69.53,244789.0
2023-12-06 15:30:00,69.52,69.69,69.43,69.51,816601.0,69.52,69.69,69.43,69.51,816601.0
2023-12-07 09:30:00,70.36,70.87,69.67,70.26,594942.0,70.36,70.87,69.67,70.26,594942.0
2023-12-07 10:00:00,70.21,70.51,69.93,70.47,280312.0,70.21,70.51,69.93,70.47,280312.0
2023-12-07 10:30:00,70.47,70.47,69.5,69.71,608473.0,70.47,70.47,69.5,69.71,608473.0
2023-12-07 11:00:00,69.71,69.74,68.8,68.84,189597.0,69.71,69.74,68.8,68.84,189597.0
2023-12-07 11:30:00,68.85,68.86,68.05,68.14,233567.0,68.85,68.86,68.05,68.14,233567.0
2023-12-07 12:00:00,68.14,68.3,67.19,67.32,560396.0,68.14,68.3,67.19,67.32,560396.0
2023-12-07 12:30:00,67.32,67.53,66.86,67.18,259826.0,67.32,67.53,66.86,67.18,259826.0
2023-12-07 13:00:00,67.17,67.38,67.03,67.2,246483.0,67.17,67.38,67.03,67.2,246483.0
2023-12-07 13:30:00,67.21,67.99,67.18,67.9,271014.0,67.21,67.99,67.18,67.9,271014.0
2023-12-07 14:00:00,67.9,67.98,67.66,67.97,209107.0,67.9,67.98,67.66,67.97,209107.0
2023-12-07 14:30:00,67.97,68.14,67.82,67.95,141305.0,67.97,68.14,67.82,67.95,141305.0
2023-12-07 15:00:00,67.95,68.14,67.85,68.14,149355.0,67.95,68.14,67.85,68.14,149355.0
2023-12-07 15:30:00,68.15,68.29,68.04,68.26,437576.0,68.15,68.29,68.04,68.26,437576.0
2023-12-08 09:30:00,68.63,68.68,68.0,68.28,368999.0,68.63,68.68,68.0,68.28,368999.0
2023-12-08 10:00:00,68.3,68.76,68.3,68.44,512907.0,68.3,68.76,68.3,68.44,512907.0
2023-12-08 10:30:00,68.45,68.76,68.34,68.76,457172.0,68.45,68.76,68.34,68.76,457172.0
2023-12-08 11:00:00,68.76,69.41,68.71,69.34,291950.0,68.76,69.41,68.71,69.34,291950.0
2023-12-08 11:30:00,69.36,69.42,69.07,69.31,131453.0,69.36,69.42,69.07,69.31,131453.0
2023-12-08 12:00:00,69.32,69.76,69.3,69.71,164543.0,69.32,69.76,69.3,69.71,164543.0
2023-12-08 12:30:00,69.72,69.97,69.45,69.53,233776.0,69.72,69.97,69.45,69.53,233776.0
2023-12-08 13:00:00,69.51,69.53,69.33,69.42,87203.0,69.51,69.53,69.33,69.42,87203.0
2023-12-08 13:30:00,69.4,69.4,69.01,69.3,152262.0,69.4,69.4,69.01,69.3,152262.0
2023-12-08 14:00:00,69.3,69.63,69.3,69.5,208209.0,69.3,69.63,69.3,69.5,208209.0
2023-12-08 14:30:00,69.51,69.66,69.28,69.33,179217.0,69.51,69.66,69.28,69.33,179217.0
2023-12-08 15:00:00,69.34,69.42,69.19,69.31,361110.0,69.34,69.42,69.19,69.31,361110.0
2023-12-08 15:30:00,69.3,69.46,69.17,69.17,887996.0,69.3,69.46,69.17,69.17,887996.0
2023-12-11 09:30:00,68.94,70.19,68.94,69.85,371649.0,68.94,70.19,68.94,69.85,371649.0
2023-12-11 10:00:00,69.87,69.91,69.3,69.31,233513.0,69.87,69.91,69.3,69.31,233513.0
2023-12-11 10:30:00,69.31,69.44,69.05,69.2,206601.0,69.31,69.44,69.05,69.2,206601.0
2023-12-11 11:00:00,69.19,69.6,69.12,69.56,271345.0,69.19,69.6,69.12,69.56,271345.0
2023-12-11 11:30:00,69.56,69.71,69.46,69.7,116604.0,69.56,69.71,69.46,69.7,116604.0
2023-12-11 12:00:00,69.71,69.74,69.5,69.66,98304.0,69.71,69.74,69.5,69.66,98304.0
2023-12-11 12:30:00,69.66,70.05,69.58,69.92,230330.0,69.66,70.05,69.58,69.92,230330.0
2023-12-11 13:00:00,69.92,69.98,69.56,69.7,109558.0,69.92,69.98,69.56,69.7,109558.0
2023-12-11 13:30:00,69.7,70.05,69.7,69.98,85760.0,69.7,70.05,69.7,69.98,85760.0
2023-12-11 14:00:00,69.97,70.22,69.96,70.11,324129.0,69.97,70.22,69.96,70.11,324129.0
2023-12-11 14:30:00,70.11,70.26,70.06,70.19,94494.0,70.11,70.26,70.06,70.19,94494.0
2023-12-11 15:00:00,70.17,70.18,69.91,70.03,216694.0,70.17,70.18,69.91,70.03,216694.0
2023-12-11 15:30:00,70.03,70.32,69.99,70.3,639626.0,70.03,70.32,69.99,70.3,639626.0
2023-12-12 09:30:00,70.51,70.78,70.14,70.51,498326.0,70.51,70.78,70.14,70.51,498326.0
2023-12-12 10:00:00,70.53,70.99,70.37,70.88,361454.0,70.53,70.99,70.37,70.88,361454.0
2023-12-12 10:30:00,70.88,71.22,70.79,71.1,304826.0,70.88,71.22,70.79,71.1,304826.0
2023-12-12 11:00:00,71.1,71.2,70.93,70.99,399597.0,71.1,71.2,70.93,70.99,399597.0
2023-12-12 11:30:00,70.99,71.19,70.95,71.18,189035.0,70.99,71.19,70.95,71.18,189035.0
2023-12-12 12:00:00,71.17,71.64,71.16,71.63,184008.0,71.17,71.64,71.16,71.63,184008.0
2023-12-12 12:30:00,71.65,71.85,71.63,71.76,199173.0,71.65,71.85,71.63,71.76,199173.0
2023-12-12 13:00:00,71.76,72.09,71.75,72.03,204439.0,71.76,72.09,71.75,72.03,204439.0
2023-12-12 13:30:00,72.02,72.33,72.0,72.18,296957.0,72.02,72.33,72.0,72.18,296957.0
2023-12-12 14:00:00,72.17,72.22,71.99,72.15,201678.0,72.17,72.22,71.99,72.15,201678.0
2023-12-12 14:30:00,72.15,72.26,71.99,72.02,202154.0,72.15,72.26,71.99,72.02,202154.0
2023-12-12 15:00:00,72.02,72.45,71.99,72.43,239430.0,72.02,72.45,71.99,72.43,239430.0
2023-12-12 15:30:00,72.42,72.43,72.11,72.19,993374.0,72.42,72.43,72.11,72.19,993374.0
2023-12-13 09:30:00,72.06,73.46,71.81,73.27,443016.0,72.06,73.46,71.81,73.27,443016.0
2023-12-13 10:00:00,73.27,73.84,73.08,73.77,383837.0,73.27,73.84,73.08,73.77,383837.0
2023-12-13 10:30:00,73.77,74.41,73.69,74.3,668352.0,73.77,74.41,73.69,74.3,668352.0
2023-12-13 11:00:00,74.31,74.41,74.06,74.31,407404.0,74.31,74.41,74.06,74.31,407404.0
2023-12-13 11:30:00,74.31,74.52,74.18,74.51,320029.0,74.31,74.52,74.18,74.51,320029.0
2023-12-13 12:00:00,74.52,74.55,74.22,74.26,257988.0,74.52,74.55,74.22,74.26,257988.0
2023-12-13 12:30:00,74.25,74.5,74.22,74.46,188112.0,74.25,74.5,74.22,74.46,188112.0
2023-12-13 13:00:00,74.47,74.64,74.45,74.59,272155.0,74.47,74.64,74.45,74.59,272155.0
2023-12-13 13:30:00,74.59,74.6,74.29,74.4,442776.0,74.59,74.6,74.29,74.4,442776.0
2023-12-13 14:00:00,74.41,74.99,74.41,74.69,328137.0,74.41,74.99,74.41,74.69,328137.0
2023-12-13 14:30:00,74.67,75.75,74.6,75.63,461458.0,74.67,75.75,74.6,75.63,461458.0
2023-12-13 15:00:00,75.64,75.99,75.15,75.28,663208.0,75.64,75.99,75.15,75.28,663208.0
2023-12-13 15:30:00,75.28,75.57,75.12,75.22,1106919.0,75.28,75.57,75.12,75.22,1106919.0
2023-12-14 09:30:00,76.07,77.66,76.0,77.61,762407.0,76.07,77.66,76.0,77.61,762407.0
2023-12-14 10:00:00,77.61,77.7,77.31,77.59,533005.0,77.61,77.7,77.31,77.59,533005.0
2023-12-14 10:30:00,77.6,78.28,77.57,78.04,600662.0,77.6,78.28,77.57,78.04,600662.0
2023-12-14 11:00:00,78.03,78.55,77.88,78.51,455277.0,78.03,78.55,77.88,78.51,455277.0
2023-12-14 11:30:00,78.51,78.94,78.45,78.81,524709.0,78.51,78.94,78.45,78.81,524709.0
2023-12-14 12:00:00,78.82,79.0,78.7,78.91,367061.0,78.82,79.0,78.7,78.91,367061.0
2023-12-14 12:30:00,78.91,79.05,78.48,78.49,363674.0,78.91,79.05,78.48,78.49,363674.0
2023-12-14 13:00:00,78.48,78.49,77.74,77.75,363964.0,78.48,78.49,77.74,77.75,363964.0
2023-12-14 13:30:00,77.77,77.99,77.7,77.9,346573.0,77.77,77.99,77.7,77.9,346573.0
2023-12-14 14:00:00,77.9,78.06,77.61,78.03,272633.0,77.9,78.06,77.61,78.03,272633.0
2023-12-14 14:30:00,78.02,78.11,77.75,78.07,231278.0,78.02,78.11,77.75,78.07,231278.0
2023-12-14 15:00:00,78.07,78.14,77.73,77.99,382344.0,78.07,78.14,77.73,77.99,382344.0
2023-12-14 15:30:00,78.0,78.08,77.7,77.79,1055815.0,78.0,78.08,77.7,77.79,1055815.0
2023-12-15 09:30:00,77.69,78.27,77.5,77.95,992368.0,77.69,78.27,77.5,77.95,992368.0
2023-12-15 10:00:00,77.97,78.2,77.3,77.64,732325.0,77.97,78.2,77.3,77.64,732325.0
2023-12-15 10:30:00,77.63,78.29,77.4,78.28,328205.0,77.63,78.29,77.4,78.28,328205.0
2023-12-15 11:00:00,78.29,78.35,78.08,78.22,220858.0,78.29,78.35,78.08,78.22,220858.0
2023-12-15 11:30:00,78.21,78.33,78.12,78.25,295303.0,78.21,78.33,78.12,78.25,295303.0
2023-12-15 12:00:00,78.26,78.35,78.07,78.35,304497.0,78.26,78.35,78.07,78.35,304497.0
2023-12-15 12:30:00,78.35,78.35,78.24,78.28,257484.0,78.35,78.35,78.24,78.28,257484.0
2023-12-15 13:00:00,78.28,78.35,78.03,78.05,311127.0,78.28,78.35,78.03,78.05,311127.0
2023-12-15 13:30:00,78.04,78.17,77.19,77.23,899649.0,78.04,78.17,77.19,77.23,899649.0
2023-12-15 14:00:00,77.23,77.48,77.13,77.23,298290.0,77.23,77.48,77.13,77.23,298290.0
2023-12-15 14:30:00,77.25,77.33,77.14,77.27,183890.0,77.25,77.33,77.14,77.27,183890.0
2023-12-15 15:00:00,77.28,77.37,77.18,77.29,226750.0,77.28,77.37,77.18,77.29,226750.0
2023-12-15 15:30:00,77.29,77.37,76.84,76.84,1427466.0,77.29,77.37,76.84,76.84,1427466.0
2023-12-18 09:30:00,76.85,77.26,76.33,76.65,216846.0,76.85,77.26,76.33,76.65,216846.0
2023-12-18 10:00:00,76.63,76.68,75.43,75.69,307488.0,76.63,76.68,75.43,75.69,307488.0
2023-12-18 10:30:00,75.72,76.12,75.66,75.99,191987.0,75.72,76.12,75.66,75.99,191987.0
2023-12-18 11:00:00,76.0,76.01,75.5,75.58,171146.0,76.0,76.01,75.5,75.58,171146.0
2023-12-18 11:30:00,75.59,75.72,75.37,75.67,249547.0,75.59,75.72,75.37,75.67,249547.0
2023-12-18 12:00:00,75.69,76.02,75.65,76.01,119591.0,75.69,76.02,75.65,76.01,119591.0
2023-12-18 12:30:00,76.02,76.24,75.95,76.21,125638.0,76.02,76.24,75.95,76.21,125638.0
2023-12-18 13:00:00,76.18,76.18,75.72,75.76,134116.0,76.18,76.18,75.72,75.76,134116.0
2023-12-18 13:30:00,75.74,75.76,75.48,75.55,181777.0,75.74,75.76,75.48,75.55,181777.0
2023-12-18 14:00:00,75.55,75.62,75.38,75.56,237831.0,75.55,75.62,75.38,75.56,237831.0
2023-12-18 14:30:00,75.57,75.63,75.4,75.45,201980.0,75.57,75.63,75.4,75.45,201980.0
2023-12-18 15:00:00,75.45,75.59,75.43,75.48,228658.0,75.45,75.59,75.43,75.48,228658.0
2023-12-18 15:30:00,75.47,75.49,74.82,74.92,1120561.0,75.47,75.49,74.82,74.92,1120561.0
2023-12-19 09:30:00,75.24,76.03,75.15,75.56,316394.0,75.24,76.03,75.15,75.56,316394.0
2023-12-19 10:00:00,75.52,76.08,75.2,75.94,273450.0,75.52,76.08,75.2,75.94,273450.0
2023-12-19 10:30:00,75.94,76.07,75.72,75.98,153126.0,75.94,76.07,75.72,75.98,153126.0
2023-12-19 11:00:00,75.98,76.06,75.85,75.95,179851.0,75.98,76.06,75.85,75.95,179851.0
2023-12-19 11:30:00,75.93,75.97,75.45,75.48,130907.0,75.93,75.97,75.45,75.48,130907.0
2023-12-19 12:00:00,75.48,75.64,75.37,75.61,123064.0,75.48,75.64,75.37,75.61,123064.0
2023-12-19 12:30:00,75.6,75.73,75.57,75.6,106067.0,75.6,75.73,75.57,75.6,106067.0
2023-12-19 13:00:00,75.6,75.64,75.53,75.56,110235.0,75.6,75.64,75.53,75.56,110235.0
2023-12-19 13:30:00,75.56,75.65,75.49,75.55,103852.0,75.56,75.65,75.49,75.55,103852.0
2023-12-19 14:00:00,75.55,75.71,75.53,75.69,122045.0,75.55,75.71,75.53,75.69,122045.0
2023-12-19 14:30:00,75.69,75.8,75.64,75.71,114314.0,75.69,75.8,75.64,75.71,114314.0
2023-12-19 15:00:00,75.71,75.77,75.56,75.66,136974.0,75.71,75.77,75.56,75.66,136974.0
2023-12-19 15:30:00,75.65,75.69,75.28,75.31,746121.0,75.65,75.69,75.28,75.31,746121.0
2023-12-20 09:30:00,75.2,75.88,75.0,75.2,300946.0,75.2,75.88,75.0,75.2,300946.0
2023-12-20 10:00:00,75.23,75.79,75.14,75.78,211141.0,75.23,75.79,75.14,75.78,211141.0
2023-12-20 10:30:00,75.78,76.09,75.68,75.74,195304.0,75.78,76.09,75.68,75.74,195304.0
2023-12-20 11:00:00,75.75,75.86,75.63,75.78,149339.0,75.75,75.86,75.63,75.78,149339.0
2023-12-20 11:30:00,75.79,75.79,75.49,75.54,87733.0,75.79,75.79,75.49,75.54,87733.0
2023-12-20 12:00:00,75.55,75.64,75.37,75.46,93387.0,75.55,75.64,75.37,75.46,93387.0
2023-12-20 12:30:00,75.47,75.59,75.38,75.55,80939.0,75.47,75.59,75.38,75.55,80939.0
2023-12-20 13:00:00,75.55,75.56,75.38,75.4,76600.0,75.55,75.56,75.38,75.4,76600.0
2023-12-20 13:30:00,75.4,75.44,75.26,75.29,98508.0,75.4,75.44,75.26,75.29,98508.0
2023-12-20 14:00:00,75.28,75.31,75.02,75.19,265639.0,75.28,75.31,75.02,75.19,265639.0
2023-12-20 14:30:00,75.19,75.21,74.49,74.57,254885.0,75.19,75.21,74.49,74.57,254885.0
2023-12-20 15:00:00,74.58,74.66,74.23,74.29,190376.0,74.58,74.66,74.23,74.29,190376.0
2023-12-20 15:30:00,74.29,74.47,74.03,74.12,721477.0,74.29,74.47,74.03,74.12,721477.0
2023-12-21 09:30:00,74.37,75.11,74.37,75.0,356200.0,74.37,75.11,74.37,75.0,356200.0
2023-12-21 10:00:00,74.99,75.52,74.92,75.27,125485.0,74.99,75.52,74.92,75.27,125485.0
2023-12-21 10:30:00,75.28,75.36,75.01,75.15,98075.0,75.28,75.36,75.01,75.15,98075.0
2023-12-21 11:00:00,75.17,75.2,74.79,75.08,170926.0,75.17,75.2,74.79,75.08,170926.0
2023-12-21 11:30:00,75.09,75.13,74.82,74.86,148791.0,75.09,75.13,74.82,74.86,148791.0
2023-12-21 12:00:00,74.85,74.92,74.75,74.79,83641.0,74.85,74.92,74.75,74.79,83641.0
2023-12-21 12:30:00,74.79,74.9,74.63,74.66,98711.0,74.79,74.9,74.63,74.66,98711.0
2023-12-21 13:00:00,74.67,74.77,74.44,74.76,97882.0,74.67,74.77,74.44,74.76,97882.0
2023-12-21 13:30:00,74.79,74.94,74.7,74.94,92550.0,74.79,74.94,74.7,74.94,92550.0
2023-12-21 14:00:00,74.94,75.04,74.87,74.97,123590.0,74.94,75.04,74.87,74.97,123590.0
2023-12-21 14:30:00,74.97,75.05,74.75,74.87,125788.0,74.97,75.05,74.75,74.87,125788.0
2023-12-21 15:00:00,74.86,74.93,74.78,74.9,207963.0,74.86,74.93,74.78,74.9,207963.0
2023-12-21 15:30:00,74.91,75.14,74.79,74.93,797768.0,74.91,75.14,74.79,74.93,797768.0
2023-12-22 09:30:00,75.29,76.0,75.08,76.0,182277.0,75.29,76.0,75.08,76.0,182277.0
2023-12-22 10:00:00,76.03,76.16,75.85,76.01,149446.0,76.03,76.16,75.85,76.01,149446.0
2023-12-22 10:30:00,76.01,76.27,75.87,75.89,132677.0,76.01,76.27,75.87,75.89,132677.0
2023-12-22 11:00:00,75.88,75.96,75.63,75.65,105019.0,75.88,75.96,75.63,75.65,105019.0
2023-12-22 11:30:00,75.67,75.8,75.52,75.54,77281.0,75.67,75.8,75.52,75.54,77281.0
2023-12-22 12:00:00,75.55,75.61,75.44,75.56,71343.0,75.55,75.61,75.44,75.56,71343.0
2023-12-22 12:30:00,75.57,75.68,75.47,75.67,85309.0,75.57,75.68,75.47,75.67,85309.0
2023-12-22 13:00:00,75.67,75.83,75.67,75.75,81277.0,75.67,75.83,75.67,75.75,81277.0
2023-12-22 13:30:00,75.76,75.88,75.75,75.81,104989.0,75.76,75.88,75.75,75.81,104989.0
2023-12-22 14:00:00,75.8,75.8,75.45,75.47,106785.0,75.8,75.8,75.45,75.47,106785.0
2023-12-22 14:30:00,75.47,75.81,75.4,75.76,108677.0,75.47,75.81,75.4,75.76,108677.0
2023-12-22 15:00:00,75.78,75.85,75.64,75.85,137843.0,75.78,75.85,75.64,75.85,137843.0
2023-12-22 15:30:00,75.85,76.01,75.72,75.83,622049.0,75.85,76.01,75.72,75.83,622049.0
2023-12-26 09:30:00,75.75,75.96,75.49,75.89,92125.0,75.75,75.96,75.49,75.89,92125.0
2023-12-26 10:00:00,75.9,75.98,75.66,75.76,84750.0,75.9,75.98,75.66,75.76,84750.0
2023-12-26 10:30:00,75.76,76.06,75.75,76.01,114291.0,75.76,76.06,75.75,76.01,114291.0
2023-12-26 11:00:00,76.01,76.21,75.98,76.13,85007.0,76.01,76.21,75.98,76.13,85007.0
2023-12-26 11:30:00,76.13,76.21,76.09,76.14,71143.0,76.13,76.21,76.09,76.14,71143.0
2023-12-26 12:00:00,76.14,76.24,76.04,76.17,75778.0,76.14,76.24,76.04,76.17,75778.0
2023-12-26 12:30:00,76.17,76.33,76.16,76.27,63020.0,76.17,76.33,76.16,76.27,63020.0
2023-12-26 13:00:00,76.26,76.36,76.21,76.33,63211.0,76.26,76.36,76.21,76.33,63211.0
2023-12-26 13:30:00,76.34,76.42,76.31,76.34,82647.0,76.34,76.42,76.31,76.34,82647.0
2023-12-26 14:00:00,76.34,76.56,76.34,76.51,132854.0,76.34,76.56,76.34,76.51,132854.0
2023-12-26 14:30:00,76.52,76.63,76.44,76.54,103515.0,76.52,76.63,76.44,76.54,103515.0
2023-12-26 15:00:00,76.53,76.57,76.42,76.5,77157.0,76.53,76.57,76.42,76.5,77157.0
2023-12-26 15:30:00,76.49,76.5,76.21,76.29,213048.0,76.49,76.5,76.21,76.29,213048.0
2023-12-27 09:30:00,76.08,76.57,76.05,76.52,112284.0,76.08,76.57,76.05,76.52,112284.0
2023-12-27 10:00:00,76.52,76.63,76.33,76.36,82222.0,76.52,76.63,76.33,76.36,82222.0
2023-12-27 10:30:00,76.34,76.4,76.16,76.22,69247.0,76.34,76.4,76.16,76.22,69247.0
2023-12-27 11:00:00,76.22,76.28,76.18,76.22,55210.0,76.22,76.28,76.18,76.22,55210.0
2023-12-27 11:30:00,76.22,76.26,76.11,76.14,78326.0,76.22,76.26,76.11,76.14,78326.0
2023-12-27 12:00:00,76.16,76.26,76.07,76.26,83068.0,76.16,76.26,76.07,76.26,83068.0
2023-12-27 12:30:00,76.26,76.34,76.16,76.19,99494.0,76.26,76.34,76.16,76.19,99494.0
2023-12-27 13:00:00,76.19,76.38,76.17,76.3,105932.0,76.19,76.38,76.17,76.3,105932.0
2023-12-27 13:30:00,76.3,76.37,76.25,76.31,114989.0,76.3,76.37,76.25,76.31,114989.0
2023-12-27 14:00:00,76.3,76.3,75.82,76.0,115376.0,76.3,76.3,75.82,76.0,115376.0
2023-12-27 14:30:00,76.0,76.01,75.91,75.95,84826.0,76.0,76.01,75.91,75.95,84826.0
2023-12-27 15:00:00,75.95,76.13,75.86,75.97,83140.0,75.95,76.13,75.86,75.97,83140.0
2023-12-27 15:30:00,75.98,76.24,75.95,76.22,301272.0,75.98,76.24,75.95,76.22,301272.0
2023-12-28 09:30:00,76.3,76.89,76.09,76.85,113091.0,76.3,76.89,76.09,76.85,113091.0
2023-12-28 10:00:00,76.85,77.08,76.74,77.04,85853.0,76.85,77.08,76.74,77.04,85853.0
2023-12-28 10:30:00,77.04,77.06,76.83,77.03,86620.0,77.04,77.06,76.83,77.03,86620.0
2023-12-28 11:00:00,77.03,77.2,76.92,77.17,86276.0,77.03,77.2,76.92,77.17,86276.0
2023-12-28 11:30:00,77.16,77.17,76.92,76.94,97832.0,77.16,77.17,76.92,76.94,97832.0
2023-12-28 12:00:00,76.94,77.02,76.69,76.72,60704.0,76.94,77.02,76.69,76.72,60704.0
2023-12-28 12:30:00,76.72,76.77,76.65,76.72,45189.0,76.72,76.77,76.65,76.72,45189.0
2023-12-28 13:00:00,76.72,76.72,76.51,76.61,55771.0,76.72,76.72,76.51,76.61,55771.0
2023-12-28 13:30:00,76.62,76.7,76.57,76.65,81570.0,76.62,76.7,76.57,76.65,81570.0
2023-12-28 14:00:00,76.66,76.88,76.65,76.87,72385.0,76.66,76.88,76.65,76.87,72385.0
2023-12-28 14:30:00,76.88,76.91,76.74,76.78,69574.0,76.88,76.91,76.74,76.78,69574.0
2023-12-28 15:00:00,76.78,76.78,76.59,76.62,72841.0,76.78,76.78,76.59,76.62,72841.0
2023-12-28 15:30:00,76.63,76.89,76.58,76.73,295620.0,76.63,76.89,76.58,76.73,295620.0
2023-12-29 09:30:00,76.65,76.77,76.24,76.58,77193.0,76.65,76.77,76.24,76.58,77193.0
2023-12-29 10:00:00,76.59,76.69,76.25,76.51,74409.0,76.59,76.69,76.25,76.51,74409.0
2023-12-29 10:30:00,76.52,76.64,76.39,76.54,82524.0,76.52,76.64,76.39,76.54,82524.0
2023-12-29 11:00:00,76.53,76.65,76.42,76.43,105294.0,76.53,76.65,76.42,76.43,105294.0
2023-12-29 11:30:00,76.42,76.48,76.29,76.33,55915.0,76.42,76.48,76.29,76.33,55915.0
2023-12-29 12:00:00,76.34,76.35,76.16,76.25,49071.0,76.34,76.35,76.16,76.25,49071.0
2023-12-29 12:30:00,76.26,76.42,76.25,76.39,46262.0,76.26,76.42,76.25,76.39,46262.0
2023-12-29 13:00:00,76.39,76.45,76.27,76.28,53737.0,76.39,76.45,76.27,76.28,53737.0
2023-12-29 13:30:00,76.28,76.43,76.27,76.42,47110.0,76.28,76.43,76.27,76.42,47110.0
2023-12-29 14:00:00,76.43,76.47,76.35,76.39,53725.0,76.43,76.47,76.35,76.39,53725.0
2023-12-29 14:30:00,76.39,76.43,76.33,76.34,57281.0,76.39,76.43,76.33,76.34,57281.0
2023-12-29 15:00:00,76.36,76.38,76.24,76.36,66615.0,76.36,76.38,76.24,76.36,66615.0
2023-12-29 15:30:00,76.35,76.37,76.14,76.27,302833.0,76.35,76.37,76.14,76.27,302833.0
2024-01-02 09:30:00,75.69,76.23,75.15,76.23,224247.0,75.69,76.23,75.15,76.23,224247.0
2024-01-02 10:00:00,76.23,76.68,76.04,76.33,154545.0,76.23,76.68,76.04,76.33,154545.0
2024-01-02 10:30:00,76.33,76.37,76.02,76.05,96434.0,76.33,76.37,76.02,76.05,96434.0
2024-01-02 11:00:00,76.03,76.1,75.56,75.57,81726.0,76.03,76.1,75.56,75.57,81726.0
2024-01-02 11:30:00,75.55,75.58,75.39,75.43,96589.0,75.55,75.58,75.39,75.43,96589.0
2024-01-02 12:00:00,75.44,75.71,75.42,75.62,63365.0,75.44,75.71,75.42,75.62,63365.0
2024-01-02 12:30:00,75.63,75.71,75.4,75.44,61458.0,75.63,75.71,75.4,75.44,61458.0
2024-01-02 13:00:00,75.41,75.52,75.26,75.41,61189.0,75.41,75.52,75.26,75.41,61189.0
2024-01-02 13:30:00,75.39,75.52,75.27,75.29,66402.0,75.39,75.52,75.27,75.29,66402.0
2024-01-02 14:00:00,75.27,75.4,75.15,75.33,140434.0,75.27,75.4,75.15,75.33,140434.0
2024-01-02 14:30:00,75.33,75.35,75.08,75.1,102856.0,75.33,75.35,75.08,75.1,102856.0
2024-01-02 15:00:00,75.09,75.24,74.96,75.13,143191.0,75.09,75.24,74.96,75.13,143191.0
2024-01-02 15:30:00,75.14,75.59,75.11,75.58,402126.0,75.14,75.59,75.11,75.58,402126.0
2024-01-03 09:30:00,75.26,75.26,73.62,73.64,228654.0,75.26,75.26,73.62,73.64,228654.0
2024-01-03 10:00:00,73.61,73.89,73.45,73.58,290096.0,73.61,73.89,73.45,73.58,290096.0
2024-01-03 10:30:00,73.55,73.55,73.02,73.27,126251.0,73.55,73.55,73.02,73.27,126251.0
2024-01-03 11:00:00,73.28,73.46,73.14,73.46,91890.0,73.28,73.46,73.14,73.46,91890.0
2024-01-03 11:30:00,73.46,73.61,73.28,73.49,66205.0,73.46,73.61,73.28,73.49,66205.0
2024-01-03 12:00:00,73.49,73.65,73.46,73.56,54093.0,73.49,73.65,73.46,73.56,54093.0
2024-01-03 12:30:00,73.59,73.69,73.51,73.63,44685.0,73.59,73.69,73.51,73.63,44685.0
2024-01-03 13:00:00,73.64,73.7,73.53,73.6,49367.0,73.64,73.7,73.53,73.6,49367.0
2024-01-03 13:30:00,73.61,73.61,73.36,73.37,96543.0,73.61,73.61,73.36,73.37,96543.0
2024-01-03 14:00:00,73.36,73.75,73.22,73.72,81288.0,73.36,73.75,73.22,73.72,81288.0
2024-01-03 14:30:00,73.75,73.78,73.4,73.44,66778.0,73.75,73.78,73.4,73.44,66778.0
2024-01-03 15:00:00,73.45,73.45,73.14,73.23,117609.0,73.45,73.45,73.14,73.23,117609.0
2024-01-03 15:30:00,73.24,73.36,72.97,73.13,332472.0,73.24,73.36,72.97,73.13,332472.0
2024-01-04 09:30:00,71.97,73.06,71.67,72.93,241536.0,71.97,73.06,71.67,72.93,241536.0
2024-01-04 10:00:00,72.93,73.17,72.8,73.01,150126.0,72.93,73.17,72.8,73.01,150126.0
2024-01-04 10:30:00,72.99,73.64,72.94,73.63,167600.0,72.99,73.64,72.94,73.63,167600.0
2024-01-04 11:00:00,73.64,73.79,73.49,73.67,177680.0,73.64,73.79,73.49,73.67,177680.0
2024-01-04 11:30:00,73.66,73.67,73.28,73.5,678585.0,73.66,73.67,73.28,73.5,678585.0
2024-01-04 12:00:00,73.49,73.78,73.48,73.51,132423.0,73.49,73.78,73.48,73.51,132423.0
2024-01-04 12:30:00,73.5,73.53,73.34,73.45,70899.0,73.5,73.53,73.34,73.45,70899.0
2024-01-04 13:00:00,73.44,73.68,73.42,73.58,59601.0,73.44,73.68,73.42,73.58,59601.0
2024-01-04 13:30:00,73.58,73.69,73.54,73.57,58354.0,73.58,73.69,73.54,73.57,58354.0
2024-01-04 14:00:00,73.55,73.64,73.47,73.61,77435.0,73.55,73.64,73.47,73.61,77435.0
2024-01-04 14:30:00,73.61,73.78,73.5,73.74,97589.0,73.61,73.78,73.5,73.74,97589.0
2024-01-04 15:00:00,73.73,73.83,73.54,73.59,134899.0,73.73,73.83,73.54,73.59,134899.0
2024-01-04 15:30:00,73.58,73.71,73.48,73.53,404086.0,73.58,73.71,73.48,73.53,404086.0
2024-01-05 09:30:00,73.17,73.18,72.69,73.05,71314.0,73.17,73.18,72.69,73.05,71314.0
2024-01-05 10:00:00,73.06,73.61,73.06,73.22,76207.0,73.06,73.61,73.06,73.22,76207.0
2024-01-05 10:30:00,73.26,73.52,73.2,73.43,99520.0,73.26,73.52,73.2,73.43,99520.0
2024-01-05 11:00:00,73.42,73.48,73.14,73.18,95530.0,73.42,73.48,73.14,73.18,95530.0
2024-01-05 11:30:00,73.2,73.37,73.15,73.29,67509.0,73.2,73.37,73.15,73.29,67509.0
2024-01-05 12:00:00,73.28,73.3,72.61,72.61,62731.0,73.28,73.3,72.61,72.61,62731.0
2024-01-05 12:30:00,72.61,72.76,72.55,72.55,90611.0,72.61,72.76,72.55,72.55,90611.0
2024-01-05 13:00:00,72.54,72.67,72.39,72.67,112930.0,72.54,72.67,72.39,72.67,112930.0
2024-01-05 13:30:00,72.68,72.95,72.58,72.9,86516.0,72.68,72.95,72.58,72.9,86516.0
2024-01-05 14:00:00,72.91,73.13,72.89,72.89,67596.0,72.91,73.13,72.89,72.89,67596.0
2024-01-05 14:30:00,72.9,72.99,72.6,72.61,82875.0,72.9,72.99,72.6,72.61,82875.0
2024-01-05 15:00:00,72.59,72.82,72.58,72.76,88569.0,72.59,72.82,72.58,72.76,88569.0
2024-01-05 15:30:00,72.75,73.04,72.66,72.85,430115.0,72.75,73.04,72.66,72.85,430115.0
2024-01-08 09:30:00,73.17,73.64,72.5,73.64,191873.0,73.17,73.64,72.5,73.64,191873.0
2024-01-08 10:00:00,73.67,73.92,73.54,73.87,111844.0,73.67,73.92,73.54,73.87,111844.0
2024-01-08 10:30:00,73.89,74.32,73.89,74.29,102448.0,73.89,74.32,73.89,74.29,102448.0
2024-01-08 11:00:00,74.29,74.77,74.23,74.67,139564.0,74.29,74.77,74.23,74.67,139564.0
2024-01-08 11:30:00,74.67,75.29,74.66,75.23,177284.0,74.67,75.29,74.66,75.23,177284.0
2024-01-08 12:00:00,75.24,75.32,75.12,75.17,110241.0,75.24,75.32,75.12,75.17,110241.0
2024-01-08 12:30:00,75.17,75.44,75.17,75.4,78046.0,75.17,75.44,75.17,75.4,78046.0
2024-01-08 13:00:00,75.4,75.62,75.37,75.53,108546.0,75.4,75.62,75.37,75.53,108546.0
2024-01-08 13:30:00,75.53,75.67,75.44,75.47,88682.0,75.53,75.67,75.44,75.47,88682.0
2024-01-08 14:00:00,75.46,75.61,75.31,75.57,97854.0,75.46,75.61,75.31,75.57,97854.0
2024-01-08 14:30:00,75.57,75.63,75.41,75.52,114501.0,75.57,75.63,75.41,75.52,114501.0
2024-01-08 15:00:00,75.52,75.57,75.3,75.38,105159.0,75.52,75.57,75.3,75.38,105159.0
2024-01-08 15:30:00,75.37,75.72,75.34,75.67,367406.0,75.37,75.72,75.34,75.67,367406.0
2024-01-09 09:30:00,75.21,76.45,75.08,76.43,176625.0,75.21,76.45,75.08,76.43,176625.0
2024-01-09 10:00:00,76.43,76.65,76.2,76.3,148536.0,76.43,76.65,76.2,76.3,148536.0
2024-01-09 10:30:00,76.29,76.41,75.87,75.9,213069.0,76.29,76.41,75.87,75.9,213069.0
2024-01-09 11:00:00,75.86,75.99,75.74,75.98,75654.0,75.86,75.99,75.74,75.98,75654.0
2024-01-09 11:30:00,75.99,76.26,75.63,75.77,120435.0,75.99,76.26,75.63,75.77,120435.0
2024-01-09 12:00:00,75.77,75.77,75.54,75.6,79801.0,75.77,75.77,75.54,75.6,79801.0
2024-01-09 12:30:00,75.61,75.78,75.59,75.67,51510.0,75.61,75.78,75.59,75.67,51510.0
2024-01-09 13:00:00,75.67,75.8,75.48,75.54,29840.0,75.67,75.8,75.48,75.54,29840.0
2024-01-09 13:30:00,75.53,76.03,75.43,76.02,259836.0,75.53,76.03,75.43,76.02,259836.0
2024-01-09 14:00:00,76.04,76.07,75.88,75.92,56453.0,76.04,76.07,75.88,75.92,56453.0
2024-01-09 14:30:00,75.92,76.04,75.65,75.81,83126.0,75.92,76.04,75.65,75.81,83126.0
2024-01-09 15:00:00,75.81,75.88,75.58,75.75,103964.0,75.81,75.88,75.58,75.75,103964.0
2024-01-09 15:30:00,75.75,75.88,75.65,75.84,316587.0,75.75,75.88,75.65,75.84,316587.0
2024-01-10 09:30:00,76.2,76.61,75.77,76.13,155824.0,76.2,76.61,75.77,76.13,155824.0
2024-01-10 10:00:00,76.16,76.19,75.47,75.73,310177.0,76.16,76.19,75.47,75.73,310177.0
2024-01-10 10:30:00,75.81,75.82,75.25,75.52,101832.0,75.81,75.82,75.25,75.52,101832.0
2024-01-10 11:00:00,75.53,75.64,75.28,75.54,82395.0,75.53,75.64,75.28,75.54,82395.0
2024-01-10 11:30:00,75.55,75.85,75.54,75.81,51797.0,75.55,75.85,75.54,75.81,51797.0
2024-01-10 12:00:00,75.82,76.07,75.82,76.07,45891.0,75.82,76.07,75.82,76.07,45891.0
2024-01-10 12:30:00,76.08,76.32,75.96,76.08,65071.0,76.08,76.32,75.96,76.08,65071.0
2024-01-10 13:00:00,76.09,76.27,75.98,76.06,103675.0,76.09,76.27,75.98,76.06,103675.0
2024-01-10 13:30:00,76.06,76.11,75.97,76.08,76758.0,76.06,76.11,75.97,76.08,76758.0
2024-01-10 14:00:00,76.07,76.35,76.07,76.25,63307.0,76.07,76.35,76.07,76.25,63307.0
2024-01-10 14:30:00,76.25,76.42,76.23,76.39,70636.0,76.25,76.42,76.23,76.39,70636.0
2024-01-10 15:00:00,76.4,76.52,76.11,76.3,78942.0,76.4,76.52,76.11,76.3,78942.0
2024-01-10 15:30:00,76.28,76.35,75.92,76.08,396214.0,76.28,76.35,75.92,76.08,396214.0
2024-01-11 09:30:00,76.03,76.12,75.15,75.83,245435.0,76.03,76.12,75.15,75.83,245435.0
2024-01-11 10:00:00,75.83,75.83,75.04,75.16,144979.0,75.83,75.83,75.04,75.16,144979.0
2024-01-11 10:30:00,75.16,75.28,74.95,75.16,86869.0,75.16,75.28,74.95,75.16,86869.0
2024-01-11 11:00:00,75.17,75.32,75.0,75.23,104188.0,75.17,75.32,75.0,75.23,104188.0
2024-01-11 11:30:00,75.2,75.22,74.8,74.9,98114.0,75.2,75.22,74.8,74.9,98114.0
2024-01-11 12:00:00,74.91,75.24,74.91,75.12,63597.0,74.91,75.24,74.91,75.12,63597.0
2024-01-11 12:30:00,75.12,75.32,75.11,75.2,74378.0,75.12,75.32,75.11,75.2,74378.0
2024-01-11 13:00:00,75.17,75.45,75.15,75.35,69834.0,75.17,75.45,75.15,75.35,69834.0
2024-01-11 13:30:00,75.36,75.51,75.16,75.5,106159.0,75.36,75.51,75.16,75.5,106159.0
2024-01-11 14:00:00,75.51,75.85,75.47,75.85,86080.0,75.51,75.85,75.47,75.85,86080.0
2024-01-11 14:30:00,75.87,75.88,75.59,75.62,70852.0,75.87,75.88,75.59,75.62,70852.0
2024-01-11 15:00:00,75.62,75.63,75.21,75.24,113076.0,75.62,75.63,75.21,75.24,113076.0
2024-01-11 15:30:00,75.24,75.34,74.97,75.14,433929.0,75.24,75.34,74.97,75.14,433929.0
2024-01-12 09:30:00,75.64,76.01,75.39,75.52,120718.0,75.64,76.01,75.39,75.52,120718.0
2024-01-12 10:00:00,75.54,75.58,74.74,74.88,100647.0,75.54,75.58,74.74,74.88,100647.0
2024-01-12 10:30:00,74.88,75.04,74.51,74.62,137823.0,74.88,75.04,74.51,74.62,137823.0
2024-01-12 11:00:00,74.61,74.85,74.45,74.68,103762.0,74.61,74.85,74.45,74.68,103762.0
2024-01-12 11:30:00,74.68,74.76,74.35,74.38,83951.0,74.68,74.76,74.35,74.38,83951.0
2024-01-12 12:00:00,74.39,74.47,74.26,74.44,70594.0,74.39,74.47,74.26,74.44,70594.0
2024-01-12 12:30:00,74.42,74.48,74.23,74.28,76838.0,74.42,74.48,74.23,74.28,76838.0
2024-01-12 13:00:00,74.28,74.38,74.25,74.31,65292.0,74.28,74.38,74.25,74.31,65292.0
2024-01-12 13:30:00,74.32,74.37,74.18,74.32,65846.0,74.32,74.37,74.18,74.32,65846.0
2024-01-12 14:00:00,74.31,74.4,74.16,74.17,52953.0,74.31,74.4,74.16,74.17,52953.0
2024-01-12 14:30:00,74.17,74.19,73.97,74.03,82082.0,74.17,74.19,73.97,74.03,82082.0
2024-01-12 15:00:00,74.03,74.13,73.89,74.11,102553.0,74.03,74.13,73.89,74.11,102553.0
2024-01-12 15:30:00,74.1,74.21,73.9,74.04,516360.0,74.1,74.21,73.9,74.04,516360.0
2024-01-16 09:30:00,73.43,73.68,73.11,73.34,175955.0,73.43,73.68,73.11,73.34,175955.0
2024-01-16 10:00:00,73.34,73.61,73.24,73.4,470530.0,73.34,73.61,73.24,73.4,470530.0
2024-01-16 10:30:00,73.41,73.63,73.16,73.17,436923.0,73.41,73.63,73.16,73.17,436923.0
2024-01-16 11:00:00,73.17,73.75,72.99,73.63,163623.0,73.17,73.75,72.99,73.63,163623.0
2024-01-16 11:30:00,73.63,73.8,73.59,73.71,102441.0,73.63,73.8,73.59,73.71,102441.0
2024-01-16 12:00:00,73.71,73.83,73.63,73.76,122869.0,73.71,73.83,73.63,73.76,122869.0
2024-01-16 12:30:00,73.75,73.82,73.7,73.71,85716.0,73.75,73.82,73.7,73.71,85716.0
2024-01-16 13:00:00,73.75,74.18,73.71,74.16,86942.0,73.75,74.18,73.71,74.16,86942.0
2024-01-16 13:30:00,74.16,74.18,73.91,73.98,90075.0,74.16,74.18,73.91,73.98,90075.0
2024-01-16 14:00:00,73.96,74.27,73.92,74.15,128418.0,73.96,74.27,73.92,74.15,128418.0
2024-01-16 14:30:00,74.15,74.26,74.06,74.18,109321.0,74.15,74.26,74.06,74.18,109321.0
2024-01-16 15:00:00,74.17,74.23,74.11,74.22,112433.0,74.17,74.23,74.11,74.22,112433.0
2024-01-16 15:30:00,74.22,74.23,73.88,73.97,599165.0,74.22,74.23,73.88,73.97,599165.0
2024-01-17 09:30:00,73.59,73.94,73.22,73.39,127549.0,73.59,73.94,73.22,73.39,127549.0
2024-01-17 10:00:00,73.39,73.5,73.05,73.14,143733.0,73.39,73.5,73.05,73.14,143733.0
2024-01-17 10:30:00,73.13,73.4,73.07,73.38,130389.0,73.13,73.4,73.07,73.38,130389.0
2024-01-17 11:00:00,73.39,73.51,73.18,73.3,82814.0,73.39,73.51,73.18,73.3,82814.0
2024-01-17 11:30:00,73.31,73.34,73.02,73.04,73383.0,73.31,73.34,73.02,73.04,73383.0
2024-01-17 12:00:00,73.04,73.06,72.89,73.01,81850.0,73.04,73.06,72.89,73.01,81850.0
2024-01-17 12:30:00,73.01,73.29,73.01,73.2,88995.0,73.01,73.29,73.01,73.2,88995.0
2024-01-17 13:00:00,73.21,73.29,72.94,73.0,101264.0,73.21,73.29,72.94,73.0,101264.0
2024-01-17 13:30:00,72.99,73.01,72.81,72.97,154219.0,72.99,73.01,72.81,72.97,154219.0
2024-01-17 14:00:00,72.97,73.17,72.96,73.16,136695.0,72.97,73.17,72.96,73.16,136695.0
2024-01-17 14:30:00,73.16,73.39,73.16,73.34,92080.0,73.16,73.39,73.16,73.34,92080.0
2024-01-17 15:00:00,73.34,73.34,73.23,73.31,105987.0,73.34,73.34,73.23,73.31,105987.0
2024-01-17 15:30:00,73.31,73.84,73.28,73.82,444901.0,73.31,73.84,73.28,73.82,444901.0
2024-01-18 09:30:00,73.93,74.55,73.47,74.05,226333.0,73.93,74.55,73.47,74.05,226333.0
2024-01-18 10:00:00,74.05,74.09,73.58,73.92,115407.0,74.05,74.09,73.58,73.92,115407.0
2024-01-18 10:30:00,73.92,73.98,73.73,73.87,220163.0,73.92,73.98,73.73,73.87,220163.0
2024-01-18 11:00:00,73.86,73.86,73.38,73.5,100952.0,73.86,73.86,73.38,73.5,100952.0
2024-01-18 11:30:00,73.5,73.64,73.4,73.57,150177.0,73.5,73.64,73.4,73.57,150177.0
2024-01-18 12:00:00,73.58,73.6,73.38,73.55,114831.0,73.58,73.6,73.38,73.55,114831.0
2024-01-18 12:30:00,73.56,73.83,73.52,73.72,110669.0,73.56,73.83,73.52,73.72,110669.0
2024-01-18 13:00:00,73.71,73.73,73.53,73.58,114236.0,73.71,73.73,73.53,73.58,114236.0
2024-01-18 13:30:00,73.56,73.73,73.46,73.49,132594.0,73.56,73.73,73.46,73.49,132594.0
2024-01-18 14:00:00,73.5,73.68,73.48,73.58,120246.0,73.5,73.68,73.48,73.58,120246.0
2024-01-18 14:30:00,73.6,73.79,73.53,73.74,227133.0,73.6,73.79,73.53,73.74,227133.0
2024-01-18 15:00:00,73.75,74.01,73.72,73.95,280297.0,73.75,74.01,73.72,73.95,280297.0
2024-01-18 15:30:00,73.96,74.49,73.93,74.43,680731.0,73.96,74.49,73.93,74.43,680731.0
2024-01-19 09:30:00,74.64,74.75,73.53,74.32,418274.0,74.64,74.75,73.53,74.32,418274.0
2024-01-19 10:00:00,74.37,74.43,73.98,74.41,104076.0,74.37,74.43,73.98,74.41,104076.0
2024-01-19 10:30:00,74.4,74.6,74.26,74.26,248698.0,74.4,74.6,74.26,74.26,248698.0
2024-01-19 11:00:00,74.26,74.5,73.94,73.94,127466.0,74.26,74.5,73.94,73.94,127466.0
2024-01-19 11:30:00,73.95,74.0,73.79,73.99,131243.0,73.95,74.0,73.79,73.99,131243.0
2024-01-19 12:00:00,73.99,73.99,73.72,73.91,63338.0,73.99,73.99,73.72,73.91,63338.0
2024-01-19 12:30:00,73.92,74.0,73.63,73.74,99600.0,73.92,74.0,73.63,73.74,99600.0
2024-01-19 13:00:00,73.75,74.15,73.68,74.12,76265.0,73.75,74.15,73.68,74.12,76265.0
2024-01-19 13:30:00,74.12,74.38,74.12,74.38,87662.0,74.12,74.38,74.12,74.38,87662.0
2024-01-19 14:00:00,74.38,74.46,74.21,74.3,115701.0,74.38,74.46,74.21,74.3,115701.0
2024-01-19 14:30:00,74.31,74.46,74.2,74.44,100309.0,74.31,74.46,74.2,74.44,100309.0
2024-01-19 15:00:00,74.44,74.63,74.41,74.62,175365.0,74.44,74.63,74.41,74.62,175365.0
2024-01-19 15:30:00,74.61,74.66,74.21,74.33,512745.0,74.61,74.66,74.21,74.33,512745.0
2024-01-22 09:30:00,74.75,76.3,74.6,75.86,273669.0,74.75,76.3,74.6,75.86,273669.0
2024-01-22 10:00:00,75.88,76.54,75.86,76.39,312040.0,75.88,76.54,75.86,76.39,312040.0
2024-01-22 10:30:00,76.41,76.46,75.79,75.94,114445.0,76.41,76.46,75.79,75.94,114445.0
2024-01-22 11:00:00,75.95,76.03,75.54,75.64,166984.0,75.95,76.03,75.54,75.64,166984.0
2024-01-22 11:30:00,75.65,75.75,75.17,75.25,90018.0,75.65,75.75,75.17,75.25,90018.0
2024-01-22 12:00:00,75.27,75.41,75.23,75.35,108931.0,75.27,75.41,75.23,75.35,108931.0
2024-01-22 12:30:00,75.34,75.46,75.11,75.15,121499.0,75.34,75.46,75.11,75.15,121499.0
2024-01-22 13:00:00,75.16,75.2,74.82,74.82,88078.0,75.16,75.2,74.82,74.82,88078.0
2024-01-22 13:30:00,74.81,74.93,74.69,74.83,68293.0,74.81,74.93,74.69,74.83,68293.0
2024-01-22 14:00:00,74.8,74.96,74.77,74.93,88107.0,74.8,74.96,74.77,74.93,88107.0
2024-01-22 14:30:00,74.95,75.21,74.9,75.16,119286.0,74.95,75.21,74.9,75.16,119286.0
2024-01-22 15:00:00,75.16,75.36,74.95,75.36,138252.0,75.16,75.36,74.95,75.36,138252.0
2024-01-22 15:30:00,75.36,75.43,75.14,75.15,509465.0,75.36,75.43,75.14,75.15,509465.0
2024-01-23 09:30:00,75.59,75.86,74.36,74.48,238371.0,75.59,75.86,74.36,74.48,238371.0
2024-01-23 10:00:00,74.5,74.71,74.32,74.46,100706.0,74.5,74.71,74.32,74.46,100706.0
2024-01-23 10:30:00,74.45,74.51,74.21,74.46,77923.0,74.45,74.51,74.21,74.46,77923.0
2024-01-23 11:00:00,74.44,74.51,74.13,74.22,69669.0,74.44,74.51,74.13,74.22,69669.0
2024-01-23 11:30:00,74.23,74.38,74.19,74.28,48897.0,74.23,74.38,74.19,74.28,48897.0
2024-01-23 12:00:00,74.28,74.63,74.22,74.61,112146.0,74.28,74.63,74.22,74.61,112146.0
2024-01-23 12:30:00,74.61,74.61,74.43,74.46,49988.0,74.61,74.61,74.43,74.46,49988.0
2024-01-23 13:00:00,74.44,74.44,74.3,74.35,31983.0,74.44,74.44,74.3,74.35,31983.0
2024-01-23 13:30:00,74.34,74.41,74.23,74.4,31653.0,74.34,74.41,74.23,74.4,31653.0
2024-01-23 14:00:00,74.41,74.43,74.29,74.31,37896.0,74.41,74.43,74.29,74.31,37896.0
2024-01-23 14:30:00,74.32,74.61,74.3,74.59,79839.0,74.32,74.61,74.3,74.59,79839.0
2024-01-23 15:00:00,74.59,74.94,74.49,74.78,135089.0,74.59,74.94,74.49,74.78,135089.0
2024-01-23 15:30:00,74.77,74.97,74.68,74.85,313711.0,74.77,74.97,74.68,74.85,313711.0
2024-01-24 09:30:00,75.16,75.19,74.64,74.76,216628.0,75.16,75.19,74.64,74.76,216628.0
2024-01-24 10:00:00,74.69,74.7,73.62,73.83,200948.0,74.69,74.7,73.62,73.83,200948.0
2024-01-24 10:30:00,73.83,74.12,73.79,73.92,106084.0,73.83,74.12,73.79,73.92,106084.0
2024-01-24 11:00:00,73.93,74.02,73.68,73.87,70541.0,73.93,74.02,73.68,73.87,70541.0
2024-01-24 11:30:00,73.88,73.94,73.68,73.73,110620.0,73.88,73.94,73.68,73.73,110620.0
2024-01-24 12:00:00,73.74,73.79,73.4,73.42,165383.0,73.74,73.79,73.4,73.42,165383.0
2024-01-24 12:30:00,73.39,73.51,73.01,73.03,203827.0,73.39,73.51,73.01,73.03,203827.0
2024-01-24 13:00:00,73.03,73.19,72.77,72.78,140463.0,73.03,73.19,72.77,72.78,140463.0
2024-01-24 13:30:00,72.78,72.96,72.71,72.92,128718.0,72.78,72.96,72.71,72.92,128718.0
2024-01-24 14:00:00,72.92,73.08,72.78,73.04,194875.0,72.92,73.08,72.78,73.04,194875.0
2024-01-24 14:30:00,73.06,73.15,72.88,73.02,218929.0,73.06,73.15,72.88,73.02,218929.0
2024-01-24 15:00:00,73.02,73.14,72.8,72.91,312780.0,73.02,73.14,72.8,72.91,312780.0
2024-01-24 15:30:00,72.9,72.95,72.47,72.56,618781.0,72.9,72.95,72.47,72.56,618781.0
2024-01-25 09:30:00,73.33,73.43,72.46,72.77,582397.0,73.33,73.43,72.46,72.77,582397.0
2024-01-25 10:00:00,72.78,72.84,72.35,72.41,518064.0,72.78,72.84,72.35,72.41,518064.0
2024-01-25 10:30:00,72.42,72.57,72.28,72.33,167201.0,72.42,72.57,72.28,72.33,167201.0
2024-01-25 11:00:00,72.33,72.38,72.13,72.26,486227.0,72.33,72.38,72.13,72.26,486227.0
2024-01-25 11:30:00,72.26,72.34,71.94,72.04,151759.0,72.26,72.34,71.94,72.04,151759.0
2024-01-25 12:00:00,72.04,72.36,71.93,72.27,182321.0,72.04,72.36,71.93,72.27,182321.0
2024-01-25 12:30:00,72.27,72.27,71.92,72.0,101084.0,72.27,72.27,71.92,72.0,101084.0
2024-01-25 13:00:00,72.02,72.23,72.0,72.11,68907.0,72.02,72.23,72.0,72.11,68907.0
2024-01-25 13:30:00,72.11,72.89,72.1,72.86,81616.0,72.11,72.89,72.1,72.86,81616.0
2024-01-25 14:00:00,72.86,73.03,72.76,72.85,104451.0,72.86,73.03,72.76,72.85,104451.0
2024-01-25 14:30:00,72.85,73.03,72.84,73.03,109672.0,72.85,73.03,72.84,73.03,109672.0
2024-01-25 15:00:00,73.02,73.32,73.0,73.29,140342.0,73.02,73.32,73.0,73.29,140342.0
2024-01-25 15:30:00,73.28,73.78,73.26,73.55,605468.0,73.28,73.78,73.26,73.55,605468.0
2024-01-26 09:30:00,73.55,73.81,73.02,73.29,249613.0,73.55,73.81,73.02,73.29,249613.0
2024-01-26 10:00:00,73.28,73.47,73.05,73.22,106811.0,73.28,73.47,73.05,73.22,106811.0
2024-01-26 10:30:00,73.21,73.35,73.12,73.31,181308.0,73.21,73.35,73.12,73.31,181308.0
2024-01-26 11:00:00,73.31,73.35,73.05,73.17,132657.0,73.31,73.35,73.05,73.17,132657.0
2024-01-26 11:30:00,73.19,73.73,73.11,73.52,202790.0,73.19,73.73,73.11,73.52,202790.0
2024-01-26 12:00:00,73.53,73.57,73.33,73.38,113731.0,73.53,73.57,73.33,73.38,113731.0
2024-01-26 12:30:00,73.38,73.42,73.04,73.09,56005.0,73.38,73.42,73.04,73.09,56005.0
2024-01-26 13:00:00,73.09,73.16,73.03,73.06,50017.0,73.09,73.16,73.03,73.06,50017.0
2024-01-26 13:30:00,73.07,73.11,72.97,73.11,59630.0,73.07,73.11,72.97,73.11,59630.0
2024-01-26 14:00:00,73.11,73.16,73.05,73.15,125661.0,73.11,73.16,73.05,73.15,125661.0
2024-01-26 14:30:00,73.15,73.31,73.14,73.2,57000.0,73.15,73.31,73.14,73.2,57000.0
2024-01-26 15:00:00,73.21,73.38,73.14,73.38,152471.0,73.21,73.38,73.14,73.38,152471.0
2024-01-26 15:30:00,73.39,73.39,73.12,73.24,281705.0,73.39,73.39,73.12,73.24,281705.0
2024-01-29 09:30:00,72.98,73.61,72.7,73.61,140480.0,72.98,73.61,72.7,73.61,140480.0
2024-01-29 10:00:00,73.65,73.8,73.47,73.64,98470.0,73.65,73.8,73.47,73.64,98470.0
2024-01-29 10:30:00,73.63,73.68,73.54,73.61,61282.0,73.63,73.68,73.54,73.61,61282.0
2024-01-29 11:00:00,73.61,73.91,73.54,73.87,91921.0,73.61,73.91,73.54,73.87,91921.0
2024-01-29 11:30:00,73.87,73.94,73.7,73.93,181165.0,73.87,73.94,73.7,73.93,181165.0
2024-01-29 12:00:00,73.93,73.97,73.85,73.9,73536.0,73.93,73.97,73.85,73.9,73536.0
2024-01-29 12:30:00,73.91,74.26,73.88,74.11,82938.0,73.91,74.26,73.88,74.11,82938.0
2024-01-29 13:00:00,74.11,74.26,74.04,74.26,87078.0,74.11,74.26,74.04,74.26,87078.0
2024-01-29 13:30:00,74.28,74.34,74.09,74.14,62266.0,74.28,74.34,74.09,74.14,62266.0
2024-01-29 14:00:00,74.13,74.26,74.08,74.12,127438.0,74.13,74.26,74.08,74.12,127438.0
2024-01-29 14:30:00,74.1,74.17,73.98,74.03,106323.0,74.1,74.17,73.98,74.03,106323.0
2024-01-29 15:00:00,74.05,74.55,74.04,74.53,227721.0,74.05,74.55,74.04,74.53,227721.0
2024-01-29 15:30:00,74.53,74.62,74.29,74.58,373353.0,74.53,74.62,74.29,74.58,373353.0
2024-01-30 09:30:00,74.36,74.48,73.81,74.33,87274.0,74.36,74.48,73.81,74.33,87274.0
2024-01-30 10:00:00,74.3,74.3,73.79,73.94,64940.0,74.3,74.3,73.79,73.94,64940.0
2024-01-30 10:30:00,73.95,73.95,73.71,73.72,75429.0,73.95,73.95,73.71,73.72,75429.0
2024-01-30 11:00:00,73.72,73.95,73.68,73.75,158183.0,73.72,73.95,73.68,73.75,158183.0
2024-01-30 11:30:00,73.76,73.95,73.69,73.94,34996.0,73.76,73.95,73.69,73.94,34996.0
2024-01-30 12:00:00,73.95,74.13,73.81,74.04,55461.0,73.95,74.13,73.81,74.04,55461.0
2024-01-30 12:30:00,74.03,74.03,73.87,73.89,34038.0,74.03,74.03,73.87,73.89,34038.0
2024-01-30 13:00:00,73.87,74.04,73.85,74.01,32555.0,73.87,74.04,73.85,74.01,32555.0
2024-01-30 13:30:00,74.03,74.04,73.9,73.92,42914.0,74.03,74.04,73.9,73.92,42914.0
2024-01-30 14:00:00,73.91,73.91,73.68,73.79,86489.0,73.91,73.91,73.68,73.79,86489.0
2024-01-30 14:30:00,73.78,74.01,73.77,73.84,233680.0,73.78,74.01,73.77,73.84,233680.0
2024-01-30 15:00:00,73.85,73.96,73.81,73.93,77295.0,73.85,73.96,73.81,73.93,77295.0
2024-01-30 15:30:00,73.94,73.95,73.79,73.9,274156.0,73.94,73.95,73.79,73.9,274156.0
2024-01-31 09:30:00,77.76,79.26,77.19,78.78,1839359.0,77.76,79.26,77.19,78.78,1839359.0
2024-01-31 10:00:00,78.79,79.17,78.31,79.0,515290.0,78.79,79.17,78.31,79.0,515290.0
2024-01-31 10:30:00,78.96,78.99,78.24,78.33,350704.0,78.96,78.99,78.24,78.33,350704.0
2024-01-31 11:00:00,78.3,78.73,78.23,78.67,510722.0,78.3,78.73,78.23,78.67,510722.0
2024-01-31 11:30:00,78.66,78.7,78.44,78.68,146022.0,78.66,78.7,78.44,78.68,146022.0
2024-01-31 12:00:00,78.68,79.09,78.53,79.06,259818.0,78.68,79.09,78.53,79.06,259818.0
2024-01-31 12:30:00,79.06,79.39,78.96,79.09,254909.0,79.06,79.39,78.96,79.09,254909.0
2024-01-31 13:00:00,79.1,79.24,79.08,79.21,150306.0,79.1,79.24,79.08,79.21,150306.0
2024-01-31 13:30:00,79.22,79.66,79.21,79.32,294209.0,79.22,79.66,79.21,79.32,294209.0
2024-01-31 14:00:00,79.34,79.36,78.6,79.17,293596.0,79.34,79.36,78.6,79.17,293596.0
2024-01-31 14:30:00,79.17,79.93,79.1,79.13,308855.0,79.17,79.93,79.1,79.13,308855.0
2024-01-31 15:00:00,79.13,79.18,78.41,78.55,327568.0,79.13,79.18,78.41,78.55,327568.0
2024-01-31 15:30:00,78.54,78.67,78.42,78.47,1119862.0,78.54,78.67,78.42,78.47,1119862.0
2024-02-01 09:30:00,78.29,78.61,77.35,77.4,352922.0,78.29,78.61,77.35,77.4,352922.0
2024-02-01 10:00:00,77.36,78.17,77.11,78.09,805291.0,77.36,78.17,77.11,78.09,805291.0
2024-02-01 10:30:00,78.08,78.61,77.91,78.1,239319.0,78.08,78.61,77.91,78.1,239319.0
2024-02-01 11:00:00,78.11,78.68,78.08,78.28,355767.0,78.11,78.68,78.08,78.28,355767.0
2024-02-01 11:30:00,78.27,78.61,78.27,78.41,91668.0,78.27,78.61,78.27,78.41,91668.0
2024-02-01 12:00:00,78.43,78.67,78.11,78.46,350032.0,78.43,78.67,78.11,78.46,350032.0
2024-02-01 12:30:00,78.47,78.91,78.4,78.79,91686.0,78.47,78.91,78.4,78.79,91686.0
2024-02-01 13:00:00,78.78,78.9,78.48,78.51,102729.0,78.78,78.9,78.48,78.51,102729.0
2024-02-01 13:30:00,78.52,78.66,78.31,78.62,132570.0,78.52,78.66,78.31,78.62,132570.0
2024-02-01 14:00:00,78.63,78.82,78.4,78.43,133424.0,78.63,78.82,78.4,78.43,133424.0
2024-02-01 14:30:00,78.44,78.72,78.27,78.5,136714.0,78.44,78.72,78.27,78.5,136714.0
2024-02-01 15:00:00,78.5,78.72,78.36,78.68,135479.0,78.5,78.72,78.36,78.68,135479.0
2024-02-01 15:30:00,78.68,78.74,78.41,78.69,586478.0,78.68,78.74,78.41,78.69,586478.0
2024-02-02 09:30:00,80.0,81.97,79.71,80.98,1000954.0,80.0,81.97,79.71,80.98,1000954.0
2024-02-02 10:00:00,81.04,83.97,80.66,82.98,1399521.0,81.04,83.97,80.66,82.98,1399521.0
2024-02-02 10:30:00,83.01,84.29,82.95,84.15,644454.0,83.01,84.29,82.95,84.15,644454.0
2024-02-02 11:00:00,84.17,85.27,83.98,84.92,778978.0,84.17,85.27,83.98,84.92,778978.0
2024-02-02 11:30:00,84.92,85.11,84.46,84.64,678045.0,84.92,85.11,84.46,84.64,678045.0
2024-02-02 12:00:00,84.63,85.06,84.18,84.51,427050.0,84.63,85.06,84.18,84.51,427050.0
2024-02-02 12:30:00,84.53,84.96,84.04,84.42,280121.0,84.53,84.96,84.04,84.42,280121.0
2024-02-02 13:00:00,84.43,85.03,84.42,84.86,301023.0,84.43,85.03,84.42,84.86,301023.0
2024-02-02 13:30:00,84.86,85.13,84.6,85.06,330303.0,84.86,85.13,84.6,85.06,330303.0
2024-02-02 14:00:00,85.06,85.68,85.05,85.53,359128.0,85.06,85.68,85.05,85.53,359128.0
2024-02-02 14:30:00,85.52,85.91,85.48,85.64,326510.0,85.52,85.91,85.48,85.64,326510.0
2024-02-02 15:00:00,85.63,86.14,85.59,86.13,469720.0,85.63,86.14,85.59,86.13,469720.0
2024-02-02 15:30:00,86.13,86.47,85.95,86.09,1643240.0,86.13,86.47,85.95,86.09,1643240.0
2024-02-05 09:30:00,88.0,90.2,87.76,88.98,1940752.0,88.0,90.2,87.76,88.98,1940752.0
2024-02-05 10:00:00,88.98,89.19,87.79,88.64,1206345.0,88.98,89.19,87.79,88.64,1206345.0
2024-02-05 10:30:00,88.64,88.88,88.26,88.28,498872.0,88.64,88.88,88.26,88.28,498872.0
2024-02-05 11:00:00,88.29,88.29,87.31,87.41,1009063.0,88.29,88.29,87.31,87.41,1009063.0
2024-02-05 11:30:00,87.41,87.85,87.17,87.53,414818.0,87.41,87.85,87.17,87.53,414818.0
2024-02-05 12:00:00,87.54,88.07,87.53,87.6,229496.0,87.54,88.07,87.53,87.6,229496.0
2024-02-05 12:30:00,87.61,88.0,87.59,87.73,439899.0,87.61,88.0,87.59,87.73,439899.0
2024-02-05 13:00:00,87.71,87.79,87.02,87.07,235053.0,87.71,87.79,87.02,87.07,235053.0
2024-02-05 13:30:00,87.07,87.43,87.04,87.42,171439.0,87.07,87.43,87.04,87.42,171439.0
2024-02-05 14:00:00,87.41,87.44,87.05,87.18,249493.0,87.41,87.44,87.05,87.18,249493.0
2024-02-05 14:30:00,87.2,87.44,86.95,87.02,310375.0,87.2,87.44,86.95,87.02,310375.0
2024-02-05 15:00:00,87.02,87.14,86.46,86.55,305940.0,87.02,87.14,86.46,86.55,305940.0
2024-02-05 15:30:00,86.54,86.61,85.99,86.01,923115.0,86.54,86.61,85.99,86.01,923115.0
2024-02-06 09:30:00,86.13,86.83,85.0,86.38,590598.0,86.13,86.83,85.0,86.38,590598.0
2024-02-06 10:00:00,86.37,86.67,86.15,86.67,455531.0,86.37,86.67,86.15,86.67,455531.0
2024-02-06 10:30:00,86.67,87.12,86.66,87.04,223513.0,86.67,87.12,86.66,87.04,223513.0
2024-02-06 11:00:00,87.04,87.38,86.91,87.38,277899.0,87.04,87.38,86.91,87.38,277899.0
2024-02-06 11:30:00,87.39,87.39,87.1,87.25,146872.0,87.39,87.39,87.1,87.25,146872.0
2024-02-06 12:00:00,87.29,87.52,87.14,87.48,181504.0,87.29,87.52,87.14,87.48,181504.0
2024-02-06 12:30:00,87.5,87.97,87.35,87.82,309080.0,87.5,87.97,87.35,87.82,309080.0
2024-02-06 13:00:00,87.82,88.07,87.65,87.8,274995.0,87.82,88.07,87.65,87.8,274995.0
2024-02-06 13:30:00,87.8,88.25,87.8,88.25,398193.0,87.8,88.25,87.8,88.25,398193.0
2024-02-06 14:00:00,88.26,88.37,87.93,88.12,286933.0,88.26,88.37,87.93,88.12,286933.0
2024-02-06 14:30:00,88.14,88.48,88.06,88.42,441570.0,88.14,88.48,88.06,88.42,441570.0
2024-02-06 15:00:00,88.43,88.57,88.2,88.51,271211.0,88.43,88.57,88.2,88.51,271211.0
2024-02-06 15:30:00,88.5,88.83,88.22,88.3,1248490.0,88.5,88.83,88.22,88.3,1248490.0
2024-02-07 09:30:00,89.44,89.44,82.53,88.04,1706534.0,89.44,89.44,82.53,88.04,1706534.0
2024-02-07 10:00:00,88.04,88.4,86.66,87.39,346806.0,88.04,88.4,86.66,87.39,346806.0
2024-02-07 10:30:00,87.42,87.52,86.4,86.81,251660.0,87.42,87.52,86.4,86.81,251660.0
2024-02-07 11:00:00,86.77,87.05,86.48,86.76,177748.0,86.77,87.05,86.48,86.76,177748.0
2024-02-07 11:30:00,86.76,87.84,86.76,87.52,164185.0,86.76,87.84,86.76,87.52,164185.0
2024-02-07 12:00:00,87.48,87.71,87.22,87.44,175785.0,87.48,87.71,87.22,87.44,175785.0
2024-02-07 12:30:00,87.43,88.11,87.39,87.73,180330.0,87.43,88.11,87.39,87.73,180330.0
2024-02-07 13:00:00,87.72,87.88,87.11,87.22,187577.0,87.72,87.88,87.11,87.22,187577.0
2024-02-07 13:30:00,87.25,87.37,86.35,86.49,139997.0,87.25,87.37,86.35,86.49,139997.0
2024-02-07 14:00:00,86.47,87.16,86.45,87.03,160457.0,86.47,87.16,86.45,87.03,160457.0
2024-02-07 14:30:00,87.04,87.48,87.0,87.2,202973.0,87.04,87.48,87.0,87.2,202973.0
2024-02-07 15:00:00,87.19,87.4,87.0,87.04,190735.0,87.19,87.4,87.0,87.04,190735.0
2024-02-07 15:30:00,87.02,87.03,86.45,86.56,761149.0,87.02,87.03,86.45,86.56,761149.0
2024-02-08 09:30:00,86.45,86.65,85.21,85.73,204376.0,86.45,86.65,85.21,85.73,204376.0
2024-02-08 10:00:00,85.75,86.28,85.46,86.19,163623.0,85.75,86.28,85.46,86.19,163623.0
2024-02-08 10:30:00,86.16,86.18,85.44,85.52,126346.0,86.16,86.18,85.44,85.52,126346.0
2024-02-08 11:00:00,85.53,85.81,85.3,85.67,142821.0,85.53,85.81,85.3,85.67,142821.0
2024-02-08 11:30:00,85.67,85.67,85.27,85.42,111548.0,85.67,85.67,85.27,85.42,111548.0
2024-02-08 12:00:00,85.41,85.75,85.28,85.7,75959.0,85.41,85.75,85.28,85.7,75959.0
2024-02-08 12:30:00,85.7,85.88,85.58,85.87,82839.0,85.7,85.88,85.58,85.87,82839.0
2024-02-08 13:00:00,85.86,85.97,85.43,85.62,102180.0,85.86,85.97,85.43,85.62,102180.0
2024-02-08 13:30:00,85.61,86.04,85.54,85.98,131786.0,85.61,86.04,85.54,85.98,131786.0
2024-02-08 14:00:00,85.98,86.55,85.91,86.35,157689.0,85.98,86.55,85.91,86.35,157689.0
2024-02-08 14:30:00,86.36,86.48,86.13,86.13,79669.0,86.36,86.48,86.13,86.13,79669.0
2024-02-08 15:00:00,86.11,86.35,85.8,85.9,213905.0,86.11,86.35,85.8,85.9,213905.0
2024-02-08 15:30:00,85.91,86.02,85.7,85.8,540044.0,85.91,86.02,85.7,85.8,540044.0
2024-02-09 09:30:00,86.08,86.69,85.58,86.35,156573.0,86.08,86.69,85.58,86.35,156573.0
2024-02-09 10:00:00,86.37,86.51,85.59,85.74,91945.0,86.37,86.51,85.59,85.74,91945.0
2024-02-09 10:30:00,85.72,85.72,85.12,85.2,100275.0,85.72,85.72,85.12,85.2,100275.0
2024-02-09 11:00:00,85.2,85.44,85.0,85.04,109182.0,85.2,85.44,85.0,85.04,109182.0
2024-02-09 11:30:00,85.06,85.3,84.97,85.25,83362.0,85.06,85.3,84.97,85.25,83362.0
2024-02-09 12:00:00,85.25,85.25,84.96,85.07,101380.0,85.25,85.25,84.96,85.07,101380.0
2024-02-09 12:30:00,85.08,85.33,85.05,85.33,79598.0,85.08,85.33,85.05,85.33,79598.0
2024-02-09 13:00:00,85.35,85.36,85.05,85.14,93221.0,85.35,85.36,85.05,85.14,93221.0
2024-02-09 13:30:00,85.14,85.36,85.05,85.34,90382.0,85.14,85.36,85.05,85.34,90382.0
2024-02-09 14:00:00,85.35,85.55,85.31,85.44,101212.0,85.35,85.55,85.31,85.44,101212.0
2024-02-09 14:30:00,85.45,85.7,85.45,85.55,110838.0,85.45,85.7,85.45,85.55,110838.0
2024-02-09 15:00:00,85.56,85.58,85.27,85.31,108180.0,85.56,85.58,85.27,85.31,108180.0
2024-02-09 15:30:00,85.31,85.32,84.89,85.01,479090.0,85.31,85.32,84.89,85.01,479090.0
2024-02-12 09:30:00,84.83,85.39,84.44,84.85,224568.0,84.83,85.39,84.44,84.85,224568.0
2024-02-12 10:00:00,84.83,84.99,84.56,84.85,191757.0,84.83,84.99,84.56,84.85,191757.0
2024-02-12 10:30:00,84.84,85.29,84.77,85.12,133423.0,84.84,85.29,84.77,85.12,133423.0
2024-02-12 11:00:00,85.11,85.55,85.11,85.47,82048.0,85.11,85.55,85.11,85.47,82048.0
2024-02-12 11:30:00,85.51,85.98,85.49,85.82,81731.0,85.51,85.98,85.49,85.82,81731.0
2024-02-12 12:00:00,85.84,86.06,85.78,85.97,71434.0,85.84,86.06,85.78,85.97,71434.0
2024-02-12 12:30:00,85.97,85.97,85.62,85.94,104989.0,85.97,85.97,85.62,85.94,104989.0
2024-02-12 13:00:00,85.95,86.57,85.93,86.45,136234.0,85.95,86.57,85.93,86.45,136234.0
2024-02-12 13:30:00,86.45,86.89,86.42,86.57,135912.0,86.45,86.89,86.42,86.57,135912.0
2024-02-12 14:00:00,86.56,87.0,86.54,86.67,179266.0,86.56,87.0,86.54,86.67,179266.0
2024-02-12 14:30:00,86.64,86.91,86.59,86.79,124429.0,86.64,86.91,86.59,86.79,124429.0
2024-02-12 15:00:00,86.78,87.36,86.76,87.33,217306.0,86.78,87.36,86.76,87.33,217306.0
2024-02-12 15:30:00,87.31,87.47,87.14,87.15,585507.0,87.31,87.47,87.14,87.15,585507.0
2024-02-13 09:30:00,86.0,86.48,85.3,85.59,146975.0,86.0,86.48,85.3,85.59,146975.0
2024-02-13 10:00:00,85.6,86.73,85.56,86.73,189406.0,85.6,86.73,85.56,86.73,189406.0
2024-02-13 10:30:00,86.73,87.23,86.4,87.19,326770.0,86.73,87.23,86.4,87.19,326770.0
2024-02-13 11:00:00,87.19,87.44,86.55,87.34,140310.0,87.19,87.44,86.55,87.34,140310.0
2024-02-13 11:30:00,87.34,87.48,87.1,87.36,97622.0,87.34,87.48,87.1,87.36,97622.0
2024-02-13 12:00:00,87.36,87.39,86.91,87.07,100197.0,87.36,87.39,86.91,87.07,100197.0
2024-02-13 12:30:00,87.07,87.14,86.81,86.86,60886.0,87.07,87.14,86.81,86.86,60886.0
2024-02-13 13:00:00,86.86,87.04,86.53,86.63,233556.0,86.86,87.04,86.53,86.63,233556.0
2024-02-13 13:30:00,86.62,86.62,86.03,86.13,153448.0,86.62,86.62,86.03,86.13,153448.0
2024-02-13 14:00:00,86.13,86.3,85.96,86.0,316545.0,86.13,86.3,85.96,86.0,316545.0
2024-02-13 14:30:00,86.0,86.34,85.9,85.91,118772.0,86.0,86.34,85.9,85.91,118772.0
2024-02-13 15:00:00,85.91,85.95,85.72,85.92,140863.0,85.91,85.95,85.72,85.92,140863.0
2024-02-13 15:30:00,85.92,86.37,85.9,86.26,489602.0,85.92,86.37,85.9,86.26,489602.0
2024-02-14 09:30:00,86.62,87.28,86.5,87.18,223999.0,86.62,87.28,86.5,87.18,223999.0
2024-02-14 10:00:00,87.17,87.28,86.55,86.6,249195.0,87.17,87.28,86.55,86.6,249195.0
2024-02-14 10:30:00,86.61,86.78,85.84,85.84,392311.0,86.61,86.78,85.84,85.84,392311.0
2024-02-14 11:00:00,85.83,86.08,85.59,85.95,155024.0,85.83,86.08,85.59,85.95,155024.0
2024-02-14 11:30:00,85.98,86.07,85.48,85.56,146271.0,85.98,86.07,85.48,85.56,146271.0
2024-02-14 12:00:00,85.54,85.54,85.03,85.23,136527.0,85.54,85.54,85.03,85.23,136527.0
2024-02-14 12:30:00,85.21,85.41,85.07,85.2,134845.0,85.21,85.41,85.07,85.2,134845.0
2024-02-14 13:00:00,85.21,85.32,85.04,85.22,97259.0,85.21,85.32,85.04,85.22,97259.0
2024-02-14 13:30:00,85.22,85.62,85.18,85.45,128371.0,85.22,85.62,85.18,85.45,128371.0
2024-02-14 14:00:00,85.46,85.49,85.18,85.19,442280.0,85.46,85.49,85.18,85.19,442280.0
2024-02-14 14:30:00,85.19,85.54,85.09,85.35,287083.0,85.19,85.54,85.09,85.35,287083.0
2024-02-14 15:00:00,85.37,85.92,85.36,85.91,374576.0,85.37,85.92,85.36,85.91,374576.0
2024-02-14 15:30:00,85.91,86.2,85.86,86.03,679794.0,85.91,86.2,85.86,86.03,679794.0
2024-02-15 09:30:00,86.3,86.71,85.86,86.5,219203.0,86.3,86.71,85.86,86.5,219203.0
2024-02-15 10:00:00,86.5,86.56,85.61,85.8,156748.0,86.5,86.56,85.61,85.8,156748.0
2024-02-15 10:30:00,85.8,85.96,85.4,85.84,161261.0,85.8,85.96,85.4,85.84,161261.0
2024-02-15 11:00:00,85.84,86.05,85.74,85.79,109000.0,85.84,86.05,85.74,85.79,109000.0
2024-02-15 11:30:00,85.79,85.84,85.47,85.62,91282.0,85.79,85.84,85.47,85.62,91282.0
2024-02-15 12:00:00,85.64,85.67,85.38,85.48,81046.0,85.64,85.67,85.38,85.48,81046.0
2024-02-15 12:30:00,85.49,85.61,85.41,85.5,72981.0,85.49,85.61,85.41,85.5,72981.0
2024-02-15 13:00:00,85.49,85.7,85.41,85.64,71729.0,85.49,85.7,85.41,85.64,71729.0
2024-02-15 13:30:00,85.65,85.86,85.65,85.84,63760.0,85.65,85.86,85.65,85.84,63760.0
2024-02-15 14:00:00,85.85,85.99,85.78,85.93,66487.0,85.85,85.99,85.78,85.93,66487.0
2024-02-15 14:30:00,85.93,85.97,85.77,85.89,94323.0,85.93,85.97,85.77,85.89,94323.0
2024-02-15 15:00:00,85.9,85.9,85.57,85.86,103698.0,85.9,85.9,85.57,85.86,103698.0
2024-02-15 15:30:00,85.86,86.09,85.78,86.03,386210.0,85.86,86.09,85.78,86.03,386210.0
2024-02-16 09:30:00,85.84,86.31,85.43,85.84,144362.0,85.84,86.31,85.43,85.84,144362.0
2024-02-16 10:00:00,85.84,86.31,85.66,86.11,92581.0,85.84,86.31,85.66,86.11,92581.0
2024-02-16 10:30:00,86.11,86.33,85.91,86.24,63259.0,86.11,86.33,85.91,86.24,63259.0
2024-02-16 11:00:00,86.26,86.8,86.18,86.77,57285.0,86.26,86.8,86.18,86.77,57285.0
2024-02-16 11:30:00,86.78,86.99,86.7,86.81,49834.0,86.78,86.99,86.7,86.81,49834.0
2024-02-16 12:00:00,86.79,86.87,86.52,86.72,63310.0,86.79,86.87,86.52,86.72,63310.0
2024-02-16 12:30:00,86.76,86.83,86.57,86.79,58884.0,86.76,86.83,86.57,86.79,58884.0
2024-02-16 13:00:00,86.78,86.94,86.58,86.94,59734.0,86.78,86.94,86.58,86.94,59734.0
2024-02-16 13:30:00,86.96,87.14,86.92,86.94,67551.0,86.96,87.14,86.92,86.94,67551.0
2024-02-16 14:00:00,86.94,87.25,86.92,87.16,71321.0,86.94,87.25,86.92,87.16,71321.0
2024-02-16 14:30:00,87.15,87.2,86.44,86.59,80160.0,87.15,87.2,86.44,86.59,80160.0
2024-02-16 15:00:00,86.57,86.58,86.18,86.29,87130.0,86.57,86.58,86.18,86.29,87130.0
2024-02-16 15:30:00,86.29,86.42,86.04,86.09,323572.0,86.29,86.42,86.04,86.09,323572.0
2024-02-20 09:30:00,85.8,86.46,85.3,86.22,181717.0,85.8,86.46,85.3,86.22,181717.0
2024-02-20 10:00:00,86.24,86.76,86.19,86.51,127278.0,86.24,86.76,86.19,86.51,127278.0
2024-02-20 10:30:00,86.52,86.81,86.39,86.68,144114.0,86.52,86.81,86.39,86.68,144114.0
2024-02-20 11:00:00,86.69,86.69,86.45,86.69,151575.0,86.69,86.69,86.45,86.69,151575.0
2024-02-20 11:30:00,86.7,86.74,86.37,86.49,101496.0,86.7,86.74,86.37,86.49,101496.0
2024-02-20 12:00:00,86.49,86.61,86.43,86.44,69444.0,86.49,86.61,86.43,86.44,69444.0
2024-02-20 12:30:00,86.44,86.74,86.38,86.73,67418.0,86.44,86.74,86.38,86.73,67418.0
2024-02-20 13:00:00,86.72,86.79,86.51,86.56,53423.0,86.72,86.79,86.51,86.56,53423.0
2024-02-20 13:30:00,86.56,86.82,86.43,86.78,118348.0,86.56,86.82,86.43,86.78,118348.0
2024-02-20 14:00:00,86.8,86.91,86.6,86.9,87478.0,86.8,86.91,86.6,86.9,87478.0
2024-02-20 14:30:00,86.92,87.0,86.75,86.96,87519.0,86.92,87.0,86.75,86.96,87519.0
2024-02-20 15:00:00,86.96,87.0,86.82,86.83,120845.0,86.96,87.0,86.82,86.83,120845.0
2024-02-20 15:30:00,86.83,86.98,86.61,86.93,475516.0,86.83,86.98,86.61,86.93,475516.0
2024-02-21 09:30:00,87.02,87.08,86.2,86.55,93475.0,87.02,87.08,86.2,86.55,93475.0
2024-02-21 10:00:00,86.55,87.01,86.49,86.66,125448.0,86.55,87.01,86.49,86.66,125448.0
2024-02-21 10:30:00,86.62,86.96,86.34,86.89,97280.0,86.62,86.96,86.34,86.89,97280.0
2024-02-21 11:00:00,86.94,87.06,86.84,86.86,79535.0,86.94,87.06,86.84,86.86,79535.0
2024-02-21 11:30:00,86.86,87.16,86.85,87.09,68789.0,86.86,87.16,86.85,87.09,68789.0
2024-02-21 12:00:00,87.07,87.09,86.52,86.61,70975.0,87.07,87.09,86.52,86.61,70975.0
2024-02-21 12:30:00,86.61,86.87,86.49,86.8,55059.0,86.61,86.87,86.49,86.8,55059.0
2024-02-21 13:00:00,86.8,86.86,86.62,86.79,52707.0,86.8,86.86,86.62,86.79,52707.0
2024-02-21 13:30:00,86.77,86.97,86.67,86.81,48047.0,86.77,86.97,86.67,86.81,48047.0
2024-02-21 14:00:00,86.81,86.91,86.3,86.42,70416.0,86.81,86.91,86.3,86.42,70416.0
2024-02-21 14:30:00,86.4,86.57,86.27,86.49,89374.0,86.4,86.57,86.27,86.49,89374.0
2024-02-21 15:00:00,86.5,86.54,86.2,86.39,72425.0,86.5,86.54,86.2,86.39,72425.0
2024-02-21 15:30:00,86.39,86.69,86.37,86.65,281575.0,86.39,86.69,86.37,86.65,281575.0
2024-02-22 09:30:00,86.36,86.56,85.49,86.47,191783.0,86.36,86.56,85.49,86.47,191783.0
2024-02-22 10:00:00,86.47,86.64,86.29,86.56,118141.0,86.47,86.64,86.29,86.56,118141.0
2024-02-22 10:30:00,86.56,86.81,86.51,86.66,58314.0,86.56,86.81,86.51,86.66,58314.0
2024-02-22 11:00:00,86.62,86.72,86.44,86.58,63564.0,86.62,86.72,86.44,86.58,63564.0
2024-02-22 11:30:00,86.57,86.59,86.18,86.18,54627.0,86.57,86.59,86.18,86.18,54627.0
2024-02-22 12:00:00,86.24,86.5,86.24,86.5,42615.0,86.24,86.5,86.24,86.5,42615.0
2024-02-22 12:30:00,86.49,86.55,86.34,86.48,52184.0,86.49,86.55,86.34,86.48,52184.0
2024-02-22 13:00:00,86.49,86.72,86.4,86.67,46401.0,86.49,86.72,86.4,86.67,46401.0
2024-02-22 13:30:00,86.67,86.91,86.67,86.79,57994.0,86.67,86.91,86.67,86.79,57994.0
2024-02-22 14:00:00,86.78,87.2,86.77,87.15,66734.0,86.78,87.2,86.77,87.15,66734.0
2024-02-22 14:30:00,87.15,87.32,87.04,87.15,103924.0,87.15,87.32,87.04,87.15,103924.0
2024-02-22 15:00:00,87.1,87.67,87.05,87.57,156848.0,87.1,87.67,87.05,87.57,156848.0
2024-02-22 15:30:00,87.56,87.76,87.41,87.61,373593.0,87.56,87.76,87.41,87.61,373593.0
2024-02-23 09:30:00,87.92,87.95,87.37,87.88,81005.0,87.92,87.95,87.37,87.88,81005.0
2024-02-23 10:00:00,87.9,88.16,87.53,87.95,71672.0,87.9,88.16,87.53,87.95,71672.0
2024-02-23 10:30:00,88.02,88.15,87.68,87.81,60520.0,88.02,88.15,87.68,87.81,60520.0
2024-02-23 11:00:00,87.79,87.79,87.49,87.74,76622.0,87.79,87.79,87.49,87.74,76622.0
2024-02-23 11:30:00,87.72,87.82,87.49,87.52,48298.0,87.72,87.82,87.49,87.52,48298.0
2024-02-23 12:00:00,87.51,87.89,87.51,87.85,89397.0,87.51,87.89,87.51,87.85,89397.0
2024-02-23 12:30:00,87.87,87.87,87.55,87.68,52287.0,87.87,87.87,87.55,87.68,52287.0
2024-02-23 13:00:00,87.67,87.81,87.45,87.81,166314.0,87.67,87.81,87.45,87.81,166314.0
2024-02-23 13:30:00,87.79,87.98,87.69,87.81,191401.0,87.79,87.98,87.69,87.81,191401.0
2024-02-23 14:00:00,87.81,87.84,87.55,87.68,85899.0,87.81,87.84,87.55,87.68,85899.0
2024-02-23 14:30:00,87.68,87.92,87.64,87.9,90193.0,87.68,87.92,87.64,87.9,90193.0
2024-02-23 15:00:00,87.91,88.25,87.88,88.13,87801.0,87.91,88.25,87.88,88.13,87801.0
2024-02-23 15:30:00,88.14,88.33,87.73,87.74,452795.0,88.14,88.33,87.73,87.74,452795.0
2024-02-26 09:30:00,87.39,87.73,86.9,87.13,266287.0,87.39,87.73,86.9,87.13,266287.0
2024-02-26 10:00:00,87.16,87.36,86.66,87.28,378916.0,87.16,87.36,86.66,87.28,378916.0
2024-02-26 10:30:00,87.31,87.32,86.87,87.01,503887.0,87.31,87.32,86.87,87.01,503887.0
2024-02-26 11:00:00,87.0,87.42,86.94,87.08,411792.0,87.0,87.42,86.94,87.08,411792.0
2024-02-26 11:30:00,87.1,87.41,87.06,87.17,228880.0,87.1,87.41,87.06,87.17,228880.0
2024-02-26 12:00:00,87.18,87.43,86.96,87.08,621944.0,87.18,87.43,86.96,87.08,621944.0
2024-02-26 12:30:00,87.09,87.25,86.83,87.04,755106.0,87.09,87.25,86.83,87.04,755106.0
2024-02-26 13:00:00,87.02,87.1,86.18,86.31,264672.0,87.02,87.1,86.18,86.31,264672.0
2024-02-26 13:30:00,86.29,86.45,86.22,86.27,257969.0,86.29,86.45,86.22,86.27,257969.0
2024-02-26 14:00:00,86.27,86.33,85.84,86.09,128506.0,86.27,86.33,85.84,86.09,128506.0
2024-02-26 14:30:00,86.08,86.31,85.88,86.16,260842.0,86.08,86.31,85.88,86.16,260842.0
2024-02-26 15:00:00,86.15,86.56,86.1,86.51,292229.0,86.15,86.56,86.1,86.51,292229.0
2024-02-26 15:30:00,86.5,86.52,86.07,86.13,528734.0,86.5,86.52,86.07,86.13,528734.0
2024-02-27 09:30:00,86.12,86.6,85.41,85.77,243840.0,86.12,86.6,85.41,85.77,243840.0
2024-02-27 10:00:00,85.72,86.48,85.71,86.42,204349.0,85.72,86.48,85.71,86.42,204349.0
2024-02-27 10:30:00,86.43,86.7,86.35,86.53,229732.0,86.43,86.7,86.35,86.53,229732.0
2024-02-27 11:00:00,86.5,86.6,86.38,86.51,561190.0,86.5,86.6,86.38,86.51,561190.0
2024-02-27 11:30:00,86.5,86.64,86.29,86.45,103690.0,86.5,86.64,86.29,86.45,103690.0
2024-02-27 12:00:00,86.44,86.67,86.42,86.59,83350.0,86.44,86.67,86.42,86.59,83350.0
2024-02-27 12:30:00,86.6,86.67,86.41,86.47,113832.0,86.6,86.67,86.41,86.47,113832.0
2024-02-27 13:00:00,86.48,86.51,86.36,86.38,101483.0,86.48,86.51,86.36,86.38,101483.0
2024-02-27 13:30:00,86.37,86.67,86.36,86.65,102425.0,86.37,86.67,86.36,86.65,102425.0
2024-02-27 14:00:00,86.64,86.72,86.49,86.56,260819.0,86.64,86.72,86.49,86.56,260819.0
2024-02-27 14:30:00,86.57,86.57,86.33,86.5,74757.0,86.57,86.57,86.33,86.5,74757.0
2024-02-27 15:00:00,86.5,86.53,86.26,86.49,524884.0,86.5,86.53,86.26,86.49,524884.0
2024-02-27 15:30:00,86.47,86.59,86.34,86.49,512161.0,86.47,86.59,86.34,86.49,512161.0
2024-02-28 09:30:00,86.32,86.62,85.9,86.11,154100.0,86.32,86.62,85.9,86.11,154100.0
2024-02-28 10:00:00,86.11,86.25,85.47,85.81,109254.0,86.11,86.25,85.47,85.81,109254.0
2024-02-28 10:30:00,85.79,86.1,85.76,85.98,102044.0,85.79,86.1,85.76,85.98,102044.0
2024-02-28 11:00:00,85.99,86.07,85.84,85.99,433505.0,85.99,86.07,85.84,85.99,433505.0
2024-02-28 11:30:00,86.0,86.09,85.86,86.0,63283.0,86.0,86.09,85.86,86.0,63283.0
2024-02-28 12:00:00,86.02,86.16,85.88,85.88,45866.0,86.02,86.16,85.88,85.88,45866.0
2024-02-28 12:30:00,85.88,85.89,85.66,85.78,44286.0,85.88,85.89,85.66,85.78,44286.0
2024-02-28 13:00:00,85.76,85.81,85.61,85.78,29343.0,85.76,85.81,85.61,85.78,29343.0
2024-02-28 13:30:00,85.79,85.98,85.71,85.95,38470.0,85.79,85.98,85.71,85.95,38470.0
2024-02-28 14:00:00,85.95,85.95,85.66,85.74,45885.0,85.95,85.95,85.66,85.74,45885.0
2024-02-28 14:30:00,85.72,85.94,85.69,85.85,103288.0,85.72,85.94,85.69,85.85,103288.0
2024-02-28 15:00:00,85.85,86.06,85.74,86.03,100285.0,85.85,86.06,85.74,86.03,100285.0
2024-02-28 15:30:00,86.01,86.13,85.86,86.02,350854.0,86.01,86.13,85.86,86.02,350854.0
2024-02-29 09:30:00,86.0,86.03,85.01,85.13,200867.0,86.0,86.03,85.01,85.13,200867.0
2024-02-29 10:00:00,85.16,85.31,84.84,85.1,115900.0,85.16,85.31,84.84,85.1,115900.0
2024-02-29 10:30:00,85.11,85.24,84.91,84.95,84566.0,85.11,85.24,84.91,84.95,84566.0
2024-02-29 11:00:00,84.95,85.29,84.93,84.99,93112.0,84.95,85.29,84.93,84.99,93112.0
2024-02-29 11:30:00,84.99,85.04,84.43,84.53,189814.0,84.99,85.04,84.43,84.53,189814.0
2024-02-29 12:00:00,84.54,84.69,84.44,84.52,120850.0,84.54,84.69,84.44,84.52,120850.0
2024-02-29 12:30:00,84.54,84.87,84.43,84.61,161970.0,84.54,84.87,84.43,84.61,161970.0
2024-02-29 13:00:00,84.61,84.87,84.58,84.82,151806.0,84.61,84.87,84.58,84.82,151806.0
2024-02-29 13:30:00,84.83,85.07,84.83,85.02,64866.0,84.83,85.07,84.83,85.02,64866.0
2024-02-29 14:00:00,85.02,85.1,84.95,85.0,79911.0,85.02,85.1,84.95,85.0,79911.0
2024-02-29 14:30:00,84.98,85.07,84.91,84.99,86619.0,84.98,85.07,84.91,84.99,86619.0
2024-02-29 15:00:00,84.99,85.04,84.82,84.83,110197.0,84.99,85.04,84.82,84.83,110197.0
2024-02-29 15:30:00,84.84,85.2,84.7,84.73,623816.0,84.84,85.2,84.7,84.73,623816.0
2024-03-01 09:30:00,84.4,84.51,83.61,84.44,185594.0,84.4,84.51,83.61,84.44,185594.0
2024-03-01 10:00:00,84.49,84.79,84.35,84.55,119515.0,84.49,84.79,84.35,84.55,119515.0
2024-03-01 10:30:00,84.57,85.33,84.55,85.15,81739.0,84.57,85.33,84.55,85.15,81739.0
2024-03-01 11:00:00,85.17,85.35,84.95,84.98,114701.0,85.17,85.35,84.95,84.98,114701.0
2024-03-01 11:30:00,85.0,85.16,84.9,85.0,173850.0,85.0,85.16,84.9,85.0,173850.0
2024-03-01 12:00:00,85.01,85.25,84.99,85.16,66050.0,85.01,85.25,84.99,85.16,66050.0
2024-03-01 12:30:00,85.17,85.3,85.11,85.3,73435.0,85.17,85.3,85.11,85.3,73435.0
2024-03-01 13:00:00,85.3,85.35,85.19,85.2,68100.0,85.3,85.35,85.19,85.2,68100.0
2024-03-01 13:30:00,85.2,85.54,85.1,85.5,95578.0,85.2,85.54,85.1,85.5,95578.0
2024-03-01 14:00:00,85.53,85.74,85.49,85.65,51771.0,85.53,85.74,85.49,85.65,51771.0
2024-03-01 14:30:00,85.66,85.68,85.42,85.5,68623.0,85.66,85.68,85.42,85.5,68623.0
2024-03-01 15:00:00,85.49,85.51,85.35,85.43,73532.0,85.49,85.51,85.35,85.43,73532.0
2024-03-01 15:30:00,85.44,85.51,85.18,85.23,432581.0,85.44,85.51,85.18,85.23,432581.0
2024-03-04 09:30:00,85.36,86.48,85.32,86.42,171046.0,85.36,86.48,85.32,86.42,171046.0
2024-03-04 10:00:00,86.43,87.15,86.0,86.07,2174793.0,86.43,87.15,86.0,86.07,2174793.0
2024-03-04 10:30:00,86.04,86.29,85.9,86.03,86836.0,86.04,86.29,85.9,86.03,86836.0
2024-03-04 11:00:00,86.06,86.46,85.94,86.45,165215.0,86.06,86.46,85.94,86.45,165215.0
2024-03-04 11:30:00,86.44,86.62,86.04,86.28,187974.0,86.44,86.62,86.04,86.28,187974.0
2024-03-04 12:00:00,86.31,86.74,86.15,86.55,287023.0,86.31,86.74,86.15,86.55,287023.0
2024-03-04 12:30:00,86.54,86.67,86.41,86.57,67976.0,86.54,86.67,86.41,86.57,67976.0
2024-03-04 13:00:00,86.57,87.06,86.51,86.97,54509.0,86.57,87.06,86.51,86.97,54509.0
2024-03-04 13:30:00,86.97,87.12,86.84,87.06,83044.0,86.97,87.12,86.84,87.06,83044.0
2024-03-04 14:00:00,87.05,87.08,86.81,86.89,61927.0,87.05,87.08,86.81,86.89,61927.0
2024-03-04 14:30:00,86.9,87.3,86.83,87.13,254156.0,86.9,87.3,86.83,87.13,254156.0
2024-03-04 15:00:00,87.15,87.59,87.14,87.17,161230.0,87.15,87.59,87.14,87.17,161230.0
2024-03-04 15:30:00,87.19,87.21,86.94,87.0,439702.0,87.19,87.21,86.94,87.0,439702.0
2024-03-05 09:30:00,86.79,87.4,86.64,86.81,70896.0,86.79,87.4,86.64,86.81,70896.0
2024-03-05 10:00:00,86.86,86.92,86.39,86.58,74473.0,86.86,86.92,86.39,86.58,74473.0
2024-03-05 10:30:00,86.62,86.72,86.22,86.24,93045.0,86.62,86.72,86.22,86.24,93045.0
2024-03-05 11:00:00,86.22,86.53,85.82,86.01,186860.0,86.22,86.53,85.82,86.01,186860.0
2024-03-05 11:30:00,86.03,86.42,86.0,86.38,78506.0,86.03,86.42,86.0,86.38,78506.0
2024-03-05 12:00:00,86.38,86.42,86.21,86.28,70924.0,86.38,86.42,86.21,86.28,70924.0
2024-03-05 12:30:00,86.27,86.32,86.13,86.24,47241.0,86.27,86.32,86.13,86.24,47241.0
2024-03-05 13:00:00,86.25,86.27,86.09,86.2,48695.0,86.25,86.27,86.09,86.2,48695.0
2024-03-05 13:30:00,86.17,86.18,85.88,85.89,40567.0,86.17,86.18,85.88,85.89,40567.0
2024-03-05 14:00:00,85.89,86.18,85.84,86.16,67842.0,85.89,86.18,85.84,86.16,67842.0
2024-03-05 14:30:00,86.14,86.19,85.89,85.93,87475.0,86.14,86.19,85.89,85.93,87475.0
2024-03-05 15:00:00,85.92,86.01,85.65,85.77,140258.0,85.92,86.01,85.65,85.77,140258.0
2024-03-05 15:30:00,85.75,86.14,85.75,86.13,268528.0,85.75,86.14,85.75,86.13,268528.0
2024-03-06 09:30:00,86.43,87.31,86.28,87.23,206000.0,86.43,87.31,86.28,87.23,206000.0
2024-03-06 10:00:00,87.19,87.63,87.0,87.15,113191.0,87.19,87.63,87.0,87.15,113191.0
2024-03-06 10:30:00,87.14,87.41,87.0,87.19,137644.0,87.14,87.41,87.0,87.19,137644.0
2024-03-06 11:00:00,87.2,87.32,87.08,87.3,58636.0,87.2,87.32,87.08,87.3,58636.0
2024-03-06 11:30:00,87.32,87.86,87.22,87.8,122221.0,87.32,87.86,87.22,87.8,122221.0
2024-03-06 12:00:00,87.8,87.89,87.62,87.66,55758.0,87.8,87.89,87.62,87.66,55758.0
2024-03-06 12:30:00,87.66,88.07,87.62,87.92,166673.0,87.66,88.07,87.62,87.92,166673.0
2024-03-06 13:00:00,87.92,88.12,87.88,88.06,125570.0,87.92,88.12,87.88,88.06,125570.0
2024-03-06 13:30:00,88.06,88.06,87.55,87.73,91094.0,88.06,88.06,87.55,87.73,91094.0
2024-03-06 14:00:00,87.72,88.03,87.63,87.98,224168.0,87.72,88.03,87.63,87.98,224168.0
2024-03-06 14:30:00,88.0,88.44,87.97,88.34,147725.0,88.0,88.44,87.97,88.34,147725.0
2024-03-06 15:00:00,88.33,88.55,88.28,88.42,192028.0,88.33,88.55,88.28,88.42,192028.0
2024-03-06 15:30:00,88.41,88.66,88.24,88.31,505467.0,88.41,88.66,88.24,88.31,505467.0
2024-03-07 09:30:00,90.98,92.1,90.94,91.37,949180.0,90.98,92.1,90.94,91.37,949180.0
2024-03-07 10:00:00,91.34,92.87,90.74,92.17,477060.0,91.34,92.87,90.74,92.17,477060.0
2024-03-07 10:30:00,92.12,93.29,91.84,92.99,526735.0,92.12,93.29,91.84,92.99,526735.0
2024-03-07 11:00:00,92.98,93.06,91.9,92.4,238382.0,92.98,93.06,91.9,92.4,238382.0
2024-03-07 11:30:00,92.4,92.44,91.68,91.73,106895.0,92.4,92.44,91.68,91.73,106895.0
2024-03-07 12:00:00,91.78,92.24,91.73,91.95,125789.0,91.78,92.24,91.73,91.95,125789.0
2024-03-07 12:30:00,91.94,92.36,91.92,92.29,103241.0,91.94,92.36,91.92,92.29,103241.0
2024-03-07 13:00:00,92.31,92.69,92.19,92.49,192029.0,92.31,92.69,92.19,92.49,192029.0
2024-03-07 13:30:00,92.5,92.93,92.2,92.8,162869.0,92.5,92.93,92.2,92.8,162869.0
2024-03-07 14:00:00,92.79,92.92,92.5,92.84,257514.0,92.79,92.92,92.5,92.84,257514.0
2024-03-07 14:30:00,92.84,93.49,92.8,93.28,257481.0,92.84,93.49,92.8,93.28,257481.0
2024-03-07 15:00:00,93.26,93.37,92.9,93.35,277607.0,93.26,93.37,92.9,93.35,277607.0
2024-03-07 15:30:00,93.33,93.9,93.26,93.83,1052565.0,93.33,93.9,93.26,93.83,1052565.0
2024-03-08 09:30:00,93.34,94.21,92.77,93.73,282793.0,93.34,94.21,92.77,93.73,282793.0
2024-03-08 10:00:00,93.73,93.74,92.85,93.12,220099.0,93.73,93.74,92.85,93.12,220099.0
2024-03-08 10:30:00,93.11,93.32,92.81,92.89,223203.0,93.11,93.32,92.81,92.89,223203.0
2024-03-08 11:00:00,92.88,93.05,92.27,92.42,290162.0,92.88,93.05,92.27,92.42,290162.0
2024-03-08 11:30:00,92.42,92.72,92.13,92.15,214057.0,92.42,92.72,92.13,92.15,214057.0
2024-03-08 12:00:00,92.15,92.38,91.91,92.03,136588.0,92.15,92.38,91.91,92.03,136588.0
2024-03-08 12:30:00,92.01,92.39,91.95,92.26,221966.0,92.01,92.39,91.95,92.26,221966.0
2024-03-08 13:00:00,92.26,92.54,92.1,92.52,203478.0,92.26,92.54,92.1,92.52,203478.0
2024-03-08 13:30:00,92.51,92.7,92.1,92.42,191195.0,92.51,92.7,92.1,92.42,191195.0
2024-03-08 14:00:00,92.43,92.72,92.41,92.47,145849.0,92.43,92.72,92.41,92.47,145849.0
2024-03-08 14:30:00,92.51,92.98,92.49,92.73,250193.0,92.51,92.98,92.49,92.73,250193.0
2024-03-08 15:00:00,92.77,93.13,92.48,92.49,217954.0,92.77,93.13,92.48,92.49,217954.0
2024-03-08 15:30:00,92.48,92.66,92.09,92.13,494982.0,92.48,92.66,92.09,92.13,494982.0
2024-03-11 09:30:00,91.73,92.04,91.41,91.53,137202.0,91.73,92.04,91.41,91.53,137202.0
2024-03-11 10:00:00,91.54,91.56,91.07,91.23,74120.0,91.54,91.56,91.07,91.23,74120.0
2024-03-11 10:30:00,91.22,91.58,91.22,91.51,166615.0,91.22,91.58,91.22,91.51,166615.0
2024-03-11 11:00:00,91.51,91.78,91.21,91.29,297877.0,91.51,91.78,91.21,91.29,297877.0
2024-03-11 11:30:00,91.31,91.57,91.13,91.49,146311.0,91.31,91.57,91.13,91.49,146311.0
2024-03-11 12:00:00,91.48,91.65,91.24,91.63,75442.0,91.48,91.65,91.24,91.63,75442.0
2024-03-11 12:30:00,91.65,91.72,91.37,91.37,84788.0,91.65,91.72,91.37,91.37,84788.0
2024-03-11 13:00:00,91.37,91.51,91.19,91.31,183705.0,91.37,91.51,91.19,91.31,183705.0
2024-03-11 13:30:00,91.32,91.38,90.99,91.08,85903.0,91.32,91.38,90.99,91.08,85903.0
2024-03-11 14:00:00,91.09,91.2,90.82,91.01,85768.0,91.09,91.2,90.82,91.01,85768.0
2024-03-11 14:30:00,91.0,91.3,90.97,91.25,88399.0,91.0,91.3,90.97,91.25,88399.0
2024-03-11 15:00:00,91.24,91.3,91.1,91.17,102371.0,91.24,91.3,91.1,91.17,102371.0
2024-03-11 15:30:00,91.17,91.26,90.7,90.83,354901.0,91.17,91.26,90.7,90.83,354901.0
2024-03-12 09:30:00,90.58,90.73,89.79,90.39,130466.0,90.58,90.73,89.79,90.39,130466.0
2024-03-12 10:00:00,90.4,90.79,90.31,90.74,100772.0,90.4,90.79,90.31,90.74,100772.0
2024-03-12 10:30:00,90.79,91.15,90.75,90.98,110675.0,90.79,91.15,90.75,90.98,110675.0
2024-03-12 11:00:00,91.0,91.09,90.69,90.71,80100.0,91.0,91.09,90.69,90.71,80100.0
2024-03-12 11:30:00,90.68,91.02,90.57,90.98,85250.0,90.68,91.02,90.57,90.98,85250.0
2024-03-12 12:00:00,91.01,91.01,90.61,90.67,53866.0,91.01,91.01,90.61,90.67,53866.0
2024-03-12 12:30:00,90.66,90.7,90.3,90.6,61012.0,90.66,90.7,90.3,90.6,61012.0
2024-03-12 13:00:00,90.61,90.67,90.46,90.59,47937.0,90.61,90.67,90.46,90.59,47937.0
2024-03-12 13:30:00,90.59,90.95,90.56,90.92,63437.0,90.59,90.95,90.56,90.92,63437.0
2024-03-12 14:00:00,90.91,91.1,90.86,91.07,66767.0,90.91,91.1,90.86,91.07,66767.0
2024-03-12 14:30:00,91.07,91.13,90.86,90.96,83246.0,91.07,91.13,90.86,90.96,83246.0
2024-03-12 15:00:00,90.95,91.14,90.93,91.08,117161.0,90.95,91.14,90.93,91.08,117161.0
2024-03-12 15:30:00,91.07,91.07,90.83,90.87,301282.0,91.07,91.07,90.83,90.87,301282.0
2024-03-13 09:30:00,90.91,91.42,90.09,91.42,83072.0,90.91,91.42,90.09,91.42,83072.0
2024-03-13 10:00:00,91.43,92.17,91.2,92.09,192509.0,91.43,92.17,91.2,92.09,192509.0
2024-03-13 10:30:00,92.11,92.62,92.06,92.58,354847.0,92.11,92.62,92.06,92.58,354847.0
2024-03-13 11:00:00,92.59,92.93,92.47,92.62,810331.0,92.59,92.93,92.47,92.62,810331.0
2024-03-13 11:30:00,92.6,92.62,92.09,92.18,76246.0,92.6,92.62,92.09,92.18,76246.0
2024-03-13 12:00:00,92.18,92.47,92.15,92.37,137470.0,92.18,92.47,92.15,92.37,137470.0
2024-03-13 12:30:00,92.37,92.37,92.09,92.33,69973.0,92.37,92.37,92.09,92.33,69973.0
2024-03-13 13:00:00,92.33,92.77,92.31,92.77,122375.0,92.33,92.77,92.31,92.77,122375.0
2024-03-13 13:30:00,92.78,93.3,92.75,93.18,384581.0,92.78,93.3,92.75,93.18,384581.0
2024-03-13 14:00:00,93.17,93.24,92.84,93.14,525664.0,93.17,93.24,92.84,93.14,525664.0
2024-03-13 14:30:00,93.14,93.18,92.86,93.16,260392.0,93.14,93.18,92.86,93.16,260392.0
2024-03-13 15:00:00,93.16,93.19,92.84,92.95,395217.0,93.16,93.19,92.84,92.95,395217.0
2024-03-13 15:30:00,92.98,93.12,92.64,92.92,1003075.0,92.98,93.12,92.64,92.92,1003075.0
2024-03-14 09:30:00,93.03,95.27,92.61,95.04,704354.0,93.03,95.27,92.61,95.04,704354.0
2024-03-14 10:00:00,95.0,95.04,93.74,94.13,284885.0,95.0,95.04,93.74,94.13,284885.0
2024-03-14 10:30:00,94.13,94.48,93.11,93.45,273858.0,94.13,94.48,93.11,93.45,273858.0
2024-03-14 11:00:00,93.43,93.65,92.94,93.21,244740.0,93.43,93.65,92.94,93.21,244740.0
2024-03-14 11:30:00,93.22,93.71,93.13,93.57,113802.0,93.22,93.71,93.13,93.57,113802.0
2024-03-14 12:00:00,93.56,93.58,93.1,93.57,127327.0,93.56,93.58,93.1,93.57,127327.0
2024-03-14 12:30:00,93.56,93.58,93.27,93.37,119398.0,93.56,93.58,93.27,93.37,119398.0
2024-03-14 13:00:00,93.37,93.59,93.04,93.04,209228.0,93.37,93.59,93.04,93.04,209228.0
2024-03-14 13:30:00,93.0,93.26,92.98,93.1,67065.0,93.0,93.26,92.98,93.1,67065.0
2024-03-14 14:00:00,93.12,93.49,93.04,93.41,137249.0,93.12,93.49,93.04,93.41,137249.0
2024-03-14 14:30:00,93.41,93.42,92.82,92.87,135769.0,93.41,93.42,92.82,92.87,135769.0
2024-03-14 15:00:00,92.86,92.91,92.63,92.83,116474.0,92.86,92.91,92.63,92.83,116474.0
2024-03-14 15:30:00,92.82,93.41,92.47,93.36,633684.0,92.82,93.41,92.47,93.36,633684.0
2024-03-15 09:30:00,92.46,93.06,92.27,92.97,505121.0,92.46,93.06,92.27,92.97,505121.0
2024-03-15 10:00:00,92.94,93.63,92.74,93.48,307970.0,92.94,93.63,92.74,93.48,307970.0
2024-03-15 10:30:00,93.48,94.0,93.07,93.93,241818.0,93.48,94.0,93.07,93.93,241818.0
2024-03-15 11:00:00,93.92,93.93,93.31,93.51,442672.0,93.92,93.93,93.31,93.51,442672.0
2024-03-15 11:30:00,93.51,93.57,92.94,93.26,160156.0,93.51,93.57,92.94,93.26,160156.0
2024-03-15 12:00:00,93.22,93.27,92.53,92.63,184644.0,93.22,93.27,92.53,92.63,184644.0
2024-03-15 12:30:00,92.65,92.97,92.49,92.49,136997.0,92.65,92.97,92.49,92.49,136997.0
2024-03-15 13:00:00,92.51,92.8,92.2,92.77,154332.0,92.51,92.8,92.2,92.77,154332.0
2024-03-15 13:30:00,92.77,92.81,92.49,92.66,74839.0,92.77,92.81,92.49,92.66,74839.0
2024-03-15 14:00:00,92.66,92.7,92.35,92.54,110677.0,92.66,92.7,92.35,92.54,110677.0
2024-03-15 14:30:00,92.55,92.77,92.39,92.66,97946.0,92.55,92.77,92.39,92.66,97946.0
2024-03-15 15:00:00,92.66,92.93,92.63,92.74,178793.0,92.66,92.93,92.63,92.74,178793.0
2024-03-15 15:30:00,92.72,92.73,92.16,92.3,457635.0,92.72,92.73,92.16,92.3,457635.0
2024-03-18 09:30:00,92.48,92.88,91.95,92.44,99985.0,92.48,92.88,91.95,92.44,99985.0
2024-03-18 10:00:00,92.44,92.78,92.3,92.73,163148.0,92.44,92.78,92.3,92.73,163148.0
2024-03-18 10:30:00,92.73,92.88,92.56,92.82,62113.0,92.73,92.88,92.56,92.82,62113.0
2024-03-18 11:00:00,92.8,92.88,92.31,92.56,83715.0,92.8,92.88,92.31,92.56,83715.0
2024-03-18 11:30:00,92.56,92.73,92.44,92.61,40275.0,92.56,92.73,92.44,92.61,40275.0
2024-03-18 12:00:00,92.61,92.81,92.49,92.81,44449.0,92.61,92.81,92.49,92.81,44449.0
2024-03-18 12:30:00,92.8,92.94,92.66,92.82,46607.0,92.8,92.94,92.66,92.82,46607.0
2024-03-18 13:00:00,92.82,92.95,92.7,92.77,64141.0,92.82,92.95,92.7,92.77,64141.0
2024-03-18 13:30:00,92.78,92.93,92.77,92.91,51216.0,92.78,92.93,92.77,92.91,51216.0
2024-03-18 14:00:00,92.92,93.04,92.83,92.84,75850.0,92.92,93.04,92.83,92.84,75850.0
2024-03-18 14:30:00,92.85,92.93,92.74,92.81,101107.0,92.85,92.93,92.74,92.81,101107.0
2024-03-18 15:00:00,92.81,92.83,92.64,92.68,91128.0,92.81,92.83,92.64,92.68,91128.0
2024-03-18 15:30:00,92.68,93.0,92.66,92.85,467635.0,92.68,93.0,92.66,92.85,467635.0
2024-03-19 09:30:00,93.14,93.26,92.32,92.94,125921.0,93.14,93.26,92.32,92.94,125921.0
2024-03-19 10:00:00,92.91,93.16,92.85,93.0,129402.0,92.91,93.16,92.85,93.0,129402.0
2024-03-19 10:30:00,93.01,93.14,92.93,93.06,73416.0,93.01,93.14,92.93,93.06,73416.0
2024-03-19 11:00:00,93.04,93.07,92.76,92.9,70634.0,93.04,93.07,92.76,92.9,70634.0
2024-03-19 11:30:00,92.9,93.32,92.86,93.29,92990.0,92.9,93.32,92.86,93.29,92990.0
2024-03-19 12:00:00,93.28,93.61,93.16,93.61,104905.0,93.28,93.61,93.16,93.61,104905.0
2024-03-19 12:30:00,93.63,93.95,93.55,93.68,77134.0,93.63,93.95,93.55,93.68,77134.0
2024-03-19 13:00:00,93.7,93.87,93.59,93.84,177481.0,93.7,93.87,93.59,93.84,177481.0
2024-03-19 13:30:00,93.84,93.95,93.76,93.82,193650.0,93.84,93.95,93.76,93.82,193650.0
2024-03-19 14:00:00,93.83,94.1,93.82,94.08,144489.0,93.83,94.1,93.82,94.08,144489.0
2024-03-19 14:30:00,94.08,94.22,93.92,93.95,113659.0,94.08,94.22,93.92,93.95,113659.0
2024-03-19 15:00:00,93.95,94.11,93.87,94.06,160228.0,93.95,94.11,93.87,94.06,160228.0
2024-03-19 15:30:00,94.06,94.44,93.92,94.24,603105.0,94.06,94.44,93.92,94.24,603105.0
2024-03-20 09:30:00,94.26,94.4,93.8,94.01,151826.0,94.26,94.4,93.8,94.01,151826.0
2024-03-20 10:00:00,93.99,94.03,93.21,93.4,122930.0,93.99,94.03,93.21,93.4,122930.0
2024-03-20 10:30:00,93.41,93.47,93.25,93.33,92128.0,93.41,93.47,93.25,93.33,92128.0
2024-03-20 11:00:00,93.32,93.38,93.22,93.25,143223.0,93.32,93.38,93.22,93.25,143223.0
2024-03-20 11:30:00,93.22,93.33,92.41,92.56,159246.0,93.22,93.33,92.41,92.56,159246.0
2024-03-20 12:00:00,92.56,92.6,92.23,92.29,80251.0,92.56,92.6,92.23,92.29,80251.0
2024-03-20 12:30:00,92.28,92.3,91.98,92.17,109057.0,92.28,92.3,91.98,92.17,109057.0
2024-03-20 13:00:00,92.15,92.45,92.13,92.35,76382.0,92.15,92.45,92.13,92.35,76382.0
2024-03-20 13:30:00,92.34,92.79,92.31,92.76,78650.0,92.34,92.79,92.31,92.76,78650.0
2024-03-20 14:00:00,92.78,93.16,92.71,93.16,144226.0,92.78,93.16,92.71,93.16,144226.0
2024-03-20 14:30:00,93.23,93.42,92.81,93.25,124148.0,93.23,93.42,92.81,93.25,124148.0
2024-03-20 15:00:00,93.29,93.42,93.14,93.37,158199.0,93.29,93.42,93.14,93.37,158199.0
2024-03-20 15:30:00,93.37,93.43,92.93,93.04,405798.0,93.37,93.43,92.93,93.04,405798.0
2024-03-21 09:30:00,93.9,94.98,93.88,94.4,171986.0,93.9,94.98,93.88,94.4,171986.0
2024-03-21 10:00:00,94.37,94.72,94.08,94.7,91955.0,94.37,94.72,94.08,94.7,91955.0
2024-03-21 10:30:00,94.72,94.88,94.58,94.82,96772.0,94.72,94.88,94.58,94.82,96772.0
2024-03-21 11:00:00,94.8,94.8,94.23,94.29,97205.0,94.8,94.8,94.23,94.29,97205.0
2024-03-21 11:30:00,94.3,94.86,94.3,94.84,83338.0,94.3,94.86,94.3,94.84,83338.0
2024-03-21 12:00:00,94.83,94.86,94.59,94.72,101818.0,94.83,94.86,94.59,94.72,101818.0
2024-03-21 12:30:00,94.72,94.93,94.6,94.84,100521.0,94.72,94.93,94.6,94.84,100521.0
2024-03-21 13:00:00,94.84,94.86,94.64,94.77,97892.0,94.84,94.86,94.64,94.77,97892.0
2024-03-21 13:30:00,94.77,95.18,94.77,94.96,134049.0,94.77,95.18,94.77,94.96,134049.0
2024-03-21 14:00:00,94.97,95.12,94.86,95.11,92038.0,94.97,95.12,94.86,95.11,92038.0
2024-03-21 14:30:00,95.11,95.13,94.92,94.98,152675.0,95.11,95.13,94.92,94.98,152675.0
2024-03-21 15:00:00,95.01,95.17,94.97,95.06,321322.0,95.01,95.17,94.97,95.06,321322.0
2024-03-21 15:30:00,95.06,95.11,94.67,94.69,645478.0,95.06,95.11,94.67,94.69,645478.0
2024-03-22 09:30:00,94.46,95.08,94.29,94.6,132157.0,94.46,95.08,94.29,94.6,132157.0
2024-03-22 10:00:00,94.58,94.63,93.73,93.96,82401.0,94.58,94.63,93.73,93.96,82401.0
2024-03-22 10:30:00,93.98,94.0,93.4,93.46,45645.0,93.98,94.0,93.4,93.46,45645.0
2024-03-22 11:00:00,93.47,93.56,93.28,93.32,66917.0,93.47,93.56,93.28,93.32,66917.0
2024-03-22 11:30:00,93.33,93.82,93.2,93.34,110121.0,93.33,93.82,93.2,93.34,110121.0
2024-03-22 12:00:00,93.32,93.51,93.21,93.5,66945.0,93.32,93.51,93.21,93.5,66945.0
2024-03-22 12:30:00,93.5,93.54,93.27,93.38,40953.0,93.5,93.54,93.27,93.38,40953.0
2024-03-22 13:00:00,93.39,93.62,93.34,93.61,38640.0,93.39,93.62,93.34,93.61,38640.0
2024-03-22 13:30:00,93.59,93.9,93.57,93.81,124469.0,93.59,93.9,93.57,93.81,124469.0
2024-03-22 14:00:00,93.81,93.86,93.67,93.84,116727.0,93.81,93.86,93.67,93.84,116727.0
2024-03-22 14:30:00,93.83,93.89,93.68,93.81,53442.0,93.83,93.89,93.68,93.81,53442.0
2024-03-22 15:00:00,93.82,93.85,93.54,93.73,116938.0,93.82,93.85,93.54,93.73,116938.0
2024-03-22 15:30:00,93.73,94.08,93.71,93.79,385033.0,93.73,94.08,93.71,93.79,385033.0
2024-03-25 09:30:00,93.93,94.5,93.59,94.03,96702.0,93.93,94.5,93.59,94.03,96702.0
2024-03-25 10:00:00,94.02,94.25,93.57,93.59,123544.0,94.02,94.25,93.57,93.59,123544.0
2024-03-25 10:30:00,93.59,93.69,93.0,93.22,163433.0,93.59,93.69,93.0,93.22,163433.0
2024-03-25 11:00:00,93.25,93.56,93.24,93.35,93171.0,93.25,93.56,93.24,93.35,93171.0
2024-03-25 11:30:00,93.36,93.4,93.14,93.15,54441.0,93.36,93.4,93.14,93.15,54441.0
2024-03-25 12:00:00,93.14,93.27,92.98,93.2,84247.0,93.14,93.27,92.98,93.2,84247.0
2024-03-25 12:30:00,93.22,93.35,93.18,93.26,48714.0,93.22,93.35,93.18,93.26,48714.0
2024-03-25 13:00:00,93.25,93.33,93.16,93.19,43586.0,93.25,93.33,93.16,93.19,43586.0
2024-03-25 13:30:00,93.18,93.26,93.03,93.18,41638.0,93.18,93.26,93.03,93.18,41638.0
2024-03-25 14:00:00,93.18,93.26,93.16,93.22,68999.0,93.18,93.26,93.16,93.22,68999.0
2024-03-25 14:30:00,93.21,93.33,92.96,93.05,84288.0,93.21,93.33,92.96,93.05,84288.0
2024-03-25 15:00:00,93.04,93.19,93.0,93.11,102836.0,93.04,93.19,93.0,93.11,102836.0
2024-03-25 15:30:00,93.12,93.27,92.99,93.16,326679.0,93.12,93.27,92.99,93.16,326679.0
2024-03-26 09:30:00,93.47,94.14,93.47,93.92,85322.0,93.47,94.14,93.47,93.92,85322.0
2024-03-26 10:00:00,93.94,94.29,93.86,94.2,129073.0,93.94,94.29,93.86,94.2,129073.0
2024-03-26 10:30:00,94.16,94.33,93.96,94.0,84752.0,94.16,94.33,93.96,94.0,84752.0
2024-03-26 11:00:00,94.04,94.14,93.87,93.93,88219.0,94.04,94.14,93.87,93.93,88219.0
2024-03-26 11:30:00,93.93,94.06,93.87,94.01,45351.0,93.93,94.06,93.87,94.01,45351.0
2024-03-26 12:00:00,94.0,94.01,93.79,93.83,75059.0,94.0,94.01,93.79,93.83,75059.0
2024-03-26 12:30:00,93.83,94.0,93.74,93.97,79053.0,93.83,94.0,93.74,93.97,79053.0
2024-03-26 13:00:00,93.96,93.97,93.76,93.92,69946.0,93.96,93.97,93.76,93.92,69946.0
2024-03-26 13:30:00,93.92,94.09,93.92,93.99,76560.0,93.92,94.09,93.92,93.99,76560.0
2024-03-26 14:00:00,93.98,94.12,93.77,93.77,154894.0,93.98,94.12,93.77,93.77,154894.0
2024-03-26 14:30:00,93.77,93.89,93.53,93.59,185737.0,93.77,93.89,93.53,93.59,185737.0
2024-03-26 15:00:00,93.6,93.61,93.35,93.38,148270.0,93.6,93.61,93.35,93.38,148270.0
2024-03-26 15:30:00,93.38,93.65,93.22,93.41,397432.0,93.38,93.65,93.22,93.41,397432.0
2024-03-27 09:30:00,93.75,94.66,93.58,93.89,94208.0,93.75,94.66,93.58,93.89,94208.0
2024-03-27 10:00:00,93.89,94.09,93.6,93.79,594174.0,93.89,94.09,93.6,93.79,594174.0
2024-03-27 10:30:00,93.77,93.97,93.72,93.83,494779.0,93.77,93.97,93.72,93.83,494779.0
2024-03-27 11:00:00,93.8,93.88,93.61,93.67,149179.0,93.8,93.88,93.61,93.67,149179.0
2024-03-27 11:30:00,93.67,94.12,93.62,94.02,68713.0,93.67,94.12,93.62,94.02,68713.0
2024-03-27 12:00:00,94.02,94.41,93.88,94.39,50763.0,94.02,94.41,93.88,94.39,50763.0
2024-03-27 12:30:00,94.38,94.4,94.05,94.2,59785.0,94.38,94.4,94.05,94.2,59785.0
2024-03-27 13:00:00,94.2,94.49,94.13,94.48,113573.0,94.2,94.49,94.13,94.48,113573.0
2024-03-27 13:30:00,94.47,94.52,94.36,94.52,70993.0,94.47,94.52,94.36,94.52,70993.0
2024-03-27 14:00:00,94.55,94.84,94.34,94.74,128783.0,94.55,94.84,94.34,94.74,128783.0
2024-03-27 14:30:00,94.74,94.77,94.59,94.77,57600.0,94.74,94.77,94.59,94.77,57600.0
2024-03-27 15:00:00,94.77,95.01,94.76,94.96,107734.0,94.77,95.01,94.76,94.96,107734.0
2024-03-27 15:30:00,94.95,95.35,94.9,95.15,447892.0,94.95,95.35,94.9,95.15,447892.0
2024-03-28 09:30:00,95.48,96.12,95.14,95.77,323158.0,95.48,96.12,95.14,95.77,323158.0
2024-03-28 10:00:00,95.69,95.83,95.14,95.2,319172.0,95.69,95.83,95.14,95.2,319172.0
2024-03-28 10:30:00,95.17,95.49,95.0,95.2,384968.0,95.17,95.49,95.0,95.2,384968.0
2024-03-28 11:00:00,95.23,95.36,95.0,95.04,78013.0,95.23,95.36,95.0,95.04,78013.0
2024-03-28 11:30:00,95.08,95.22,94.87,94.98,116670.0,95.08,95.22,94.87,94.98,116670.0
2024-03-28 12:00:00,94.97,95.33,94.96,95.3,101935.0,94.97,95.33,94.96,95.3,101935.0
2024-03-28 12:30:00,95.26,95.42,95.16,95.27,190010.0,95.26,95.42,95.16,95.27,190010.0
2024-03-28 13:00:00,95.25,95.5,95.16,95.46,83066.0,95.25,95.5,95.16,95.46,83066.0
2024-03-28 13:30:00,95.48,95.65,95.22,95.26,82265.0,95.48,95.65,95.22,95.26,82265.0
2024-03-28 14:00:00,95.27,95.37,95.13,95.29,85223.0,95.27,95.37,95.13,95.29,85223.0
2024-03-28 14:30:00,95.29,95.73,95.23,95.66,104924.0,95.29,95.73,95.23,95.66,104924.0
2024-03-28 15:00:00,95.66,95.77,95.48,95.73,196301.0,95.66,95.77,95.48,95.73,196301.0
2024-03-28 15:30:00,95.73,95.85,95.51,95.51,592728.0,95.73,95.85,95.51,95.51,592728.0
2024-04-01 09:30:00,95.73,95.73,94.37,94.66,194071.0,95.73,95.73,94.37,94.66,194071.0
2024-04-01 10:00:00,94.63,94.72,93.98,94.1,103323.0,94.63,94.72,93.98,94.1,103323.0
2024-04-01 10:30:00,94.04,94.18,93.9,93.99,92136.0,94.04,94.18,93.9,93.99,92136.0
2024-04-01 11:00:00,94.0,94.05,93.71,93.73,53487.0,94.0,94.05,93.71,93.73,53487.0
2024-04-01 11:30:00,93.72,93.79,93.4,93.55,111855.0,93.72,93.79,93.4,93.55,111855.0
2024-04-01 12:00:00,93.58,93.63,93.27,93.49,91493.0,93.58,93.63,93.27,93.49,91493.0
2024-04-01 12:30:00,93.48,93.85,93.43,93.7,116839.0,93.48,93.85,93.43,93.7,116839.0
2024-04-01 13:00:00,93.71,93.71,93.47,93.65,52300.0,93.71,93.71,93.47,93.65,52300.0
2024-04-01 13:30:00,93.64,93.75,93.51,93.75,50255.0,93.64,93.75,93.51,93.75,50255.0
2024-04-01 14:00:00,93.75,93.84,93.69,93.79,47678.0,93.75,93.84,93.69,93.79,47678.0
2024-04-01 14:30:00,93.79,93.84,93.69,93.71,56015.0,93.79,93.84,93.69,93.71,56015.0
2024-04-01 15:00:00,93.72,93.95,93.71,93.77,68935.0,93.72,93.95,93.71,93.77,68935.0
2024-04-01 15:30:00,93.77,94.29,93.74,94.24,521557.0,93.77,94.29,93.74,94.24,521557.0
2024-04-02 09:30:00,93.45,93.74,92.51,92.82,114736.0,93.45,93.74,92.51,92.82,114736.0
2024-04-02 10:00:00,92.81,93.28,92.37,93.27,124611.0,92.81,93.28,92.37,93.27,124611.0
2024-04-02 10:30:00,93.26,93.76,93.25,93.56,96139.0,93.26,93.76,93.25,93.56,96139.0
2024-04-02 11:00:00,93.54,93.78,93.5,93.76,68761.0,93.54,93.78,93.5,93.76,68761.0
2024-04-02 11:30:00,93.75,93.98,93.65,93.71,71312.0,93.75,93.98,93.65,93.71,71312.0
2024-04-02 12:00:00,93.7,93.76,93.51,93.63,53764.0,93.7,93.76,93.51,93.63,53764.0
2024-04-02 12:30:00,93.65,93.83,93.59,93.83,37770.0,93.65,93.83,93.59,93.83,37770.0
2024-04-02 13:00:00,93.82,93.9,93.65,93.76,84983.0,93.82,93.9,93.65,93.76,84983.0
2024-04-02 13:30:00,93.77,94.04,93.75,93.95,52771.0,93.77,94.04,93.75,93.95,52771.0
2024-04-02 14:00:00,93.95,94.18,93.85,94.14,101669.0,93.95,94.18,93.85,94.14,101669.0
2024-04-02 14:30:00,94.12,94.24,94.01,94.03,150099.0,94.12,94.24,94.01,94.03,150099.0
2024-04-02 15:00:00,94.01,94.25,93.89,94.17,115688.0,94.01,94.25,93.89,94.17,115688.0
2024-04-02 15:30:00,94.17,94.41,94.09,94.29,387588.0,94.17,94.41,94.09,94.29,387588.0
2024-04-03 09:30:00,93.95,94.71,93.75,94.47,125221.0,93.95,94.71,93.75,94.47,125221.0
2024-04-03 10:00:00,94.42,95.07,94.35,94.38,127531.0,94.42,95.07,94.35,94.38,127531.0
2024-04-03 10:30:00,94.41,94.61,94.0,94.02,123071.0,94.41,94.61,94.0,94.02,123071.0
2024-04-03 11:00:00,94.01,94.16,93.93,94.11,112157.0,94.01,94.16,93.93,94.11,112157.0
2024-04-03 11:30:00,94.12,94.27,94.02,94.18,75325.0,94.12,94.27,94.02,94.18,75325.0
2024-04-03 12:00:00,94.16,94.26,93.97,94.03,97175.0,94.16,94.26,93.97,94.03,97175.0
2024-04-03 12:30:00,94.01,94.02,93.77,93.93,72453.0,94.01,94.02,93.77,93.93,72453.0
2024-04-03 13:00:00,93.93,94.26,93.93,94.24,102322.0,93.93,94.26,93.93,94.24,102322.0
2024-04-03 13:30:00,94.23,94.24,93.79,93.81,107499.0,94.23,94.24,93.79,93.81,107499.0
2024-04-03 14:00:00,93.8,93.89,93.58,93.59,122501.0,93.8,93.89,93.58,93.59,122501.0
2024-04-03 14:30:00,93.6,93.61,93.26,93.3,175185.0,93.6,93.61,93.26,93.3,175185.0
2024-04-03 15:00:00,93.29,93.31,92.77,92.89,162525.0,93.29,93.31,92.77,92.89,162525.0
2024-04-03 15:30:00,92.9,93.21,92.79,93.02,435236.0,92.9,93.21,92.79,93.02,435236.0
2024-04-04 09:30:00,93.68,94.37,93.22,93.22,95933.0,93.68,94.37,93.22,93.22,95933.0
2024-04-04 10:00:00,93.23,93.28,92.25,92.28,198796.0,93.23,93.28,92.25,92.28,198796.0
2024-04-04 10:30:00,92.29,92.57,92.21,92.3,165742.0,92.29,92.57,92.21,92.3,165742.0
2024-04-04 11:00:00,92.29,93.22,92.29,93.11,361194.0,92.29,93.22,92.29,93.11,361194.0
2024-04-04 11:30:00,93.14,93.14,92.82,92.84,75598.0,93.14,93.14,92.82,92.84,75598.0
2024-04-04 12:00:00,92.85,93.0,92.75,92.92,61677.0,92.85,93.0,92.75,92.92,61677.0
2024-04-04 12:30:00,92.94,93.01,92.69,92.72,60857.0,92.94,93.01,92.69,92.72,60857.0
2024-04-04 13:00:00,92.73,93.09,92.71,93.06,44520.0,92.73,93.09,92.71,93.06,44520.0
2024-04-04 13:30:00,93.05,93.27,93.0,93.02,65031.0,93.05,93.27,93.0,93.02,65031.0
2024-04-04 14:00:00,93.01,93.03,92.32,92.33,85947.0,93.01,93.03,92.32,92.33,85947.0
2024-04-04 14:30:00,92.34,92.47,91.94,92.06,427624.0,92.34,92.47,91.94,92.06,427624.0
2024-04-04 15:00:00,92.04,92.2,91.5,91.5,289229.0,92.04,92.2,91.5,91.5,289229.0
2024-04-04 15:30:00,91.51,91.59,91.11,91.23,525308.0,91.51,91.59,91.11,91.23,525308.0
2024-04-05 09:30:00,91.4,91.96,90.86,91.67,249271.0,91.4,91.96,90.86,91.67,249271.0
2024-04-05 10:00:00,91.67,92.06,91.49,92.06,149336.0,91.67,92.06,91.49,92.06,149336.0
2024-04-05 10:30:00,92.09,92.44,92.02,92.32,96306.0,92.09,92.44,92.02,92.32,96306.0
2024-04-05 11:00:00,92.32,92.58,92.14,92.56,59088.0,92.32,92.58,92.14,92.56,59088.0
2024-04-05 11:30:00,92.56,92.72,92.39,92.67,49914.0,92.56,92.72,92.39,92.67,49914.0
2024-04-05 12:00:00,92.68,92.77,92.48,92.76,86715.0,92.68,92.77,92.48,92.76,86715.0
2024-04-05 12:30:00,92.75,92.82,92.55,92.69,74082.0,92.75,92.82,92.55,92.69,74082.0
2024-04-05 13:00:00,92.71,92.82,92.53,92.82,60888.0,92.71,92.82,92.53,92.82,60888.0
2024-04-05 13:30:00,92.83,92.93,92.49,92.53,108347.0,92.83,92.93,92.49,92.53,108347.0
2024-04-05 14:00:00,92.56,92.87,92.34,92.68,88693.0,92.56,92.87,92.34,92.68,88693.0
2024-04-05 14:30:00,92.7,92.82,92.53,92.73,65165.0,92.7,92.82,92.53,92.73,65165.0
2024-04-05 15:00:00,92.73,92.79,92.61,92.74,102588.0,92.73,92.79,92.61,92.74,102588.0
2024-04-05 15:30:00,92.74,92.87,92.69,92.69,319229.0,92.74,92.87,92.69,92.69,319229.0
2024-04-08 09:30:00,92.61,92.69,91.57,92.16,266226.0,92.61,92.69,91.57,92.16,266226.0
2024-04-08 10:00:00,92.2,92.81,92.17,92.81,78654.0,92.2,92.81,92.17,92.81,78654.0
2024-04-08 10:30:00,92.81,92.86,92.61,92.62,67605.0,92.81,92.86,92.61,92.62,67605.0
2024-04-08 11:00:00,92.63,92.68,92.48,92.52,65026.0,92.63,92.68,92.48,92.52,65026.0
2024-04-08 11:30:00,92.51,92.62,92.3,92.44,71079.0,92.51,92.62,92.3,92.44,71079.0
2024-04-08 12:00:00,92.44,92.68,92.43,92.48,60839.0,92.44,92.68,92.43,92.48,60839.0
2024-04-08 12:30:00,92.45,92.7,92.45,92.62,44112.0,92.45,92.7,92.45,92.62,44112.0
2024-04-08 13:00:00,92.63,92.66,92.51,92.64,52865.0,92.63,92.66,92.51,92.64,52865.0
2024-04-08 13:30:00,92.64,92.67,92.43,92.46,61001.0,92.64,92.67,92.43,92.46,61001.0
2024-04-08 14:00:00,92.46,92.53,92.37,92.41,37542.0,92.46,92.53,92.37,92.41,37542.0
2024-04-08 14:30:00,92.42,92.6,92.37,92.57,40869.0,92.42,92.6,92.37,92.57,40869.0
2024-04-08 15:00:00,92.57,92.6,92.31,92.45,47373.0,92.57,92.6,92.31,92.45,47373.0
2024-04-08 15:30:00,92.45,92.56,92.23,92.37,269877.0,92.45,92.56,92.23,92.37,269877.0
2024-04-09 09:30:00,92.34,92.48,91.72,91.99,105210.0,92.34,92.48,91.72,91.99,105210.0
2024-04-09 10:00:00,92.06,92.22,91.75,91.79,90133.0,92.06,92.22,91.75,91.79,90133.0
2024-04-09 10:30:00,91.77,91.86,91.17,91.35,130448.0,91.77,91.86,91.17,91.35,130448.0
2024-04-09 11:00:00,91.33,91.84,91.33,91.65,112639.0,91.33,91.84,91.33,91.65,112639.0
2024-04-09 11:30:00,91.65,91.79,91.61,91.69,72016.0,91.65,91.79,91.61,91.69,72016.0
2024-04-09 12:00:00,91.66,91.73,91.43,91.49,90948.0,91.66,91.73,91.43,91.49,90948.0
2024-04-09 12:30:00,91.49,91.74,91.49,91.68,102273.0,91.49,91.74,91.49,91.68,102273.0
2024-04-09 13:00:00,91.66,92.09,91.66,91.86,213140.0,91.66,92.09,91.66,91.86,213140.0
2024-04-09 13:30:00,91.89,91.97,91.79,91.93,65784.0,91.89,91.97,91.79,91.93,65784.0
2024-04-09 14:00:00,91.93,92.18,91.9,92.03,173262.0,91.93,92.18,91.9,92.03,173262.0
2024-04-09 14:30:00,92.03,92.17,91.91,92.14,75940.0,92.03,92.17,91.91,92.14,75940.0
2024-04-09 15:00:00,92.13,92.64,91.96,92.63,114194.0,92.13,92.64,91.96,92.63,114194.0
2024-04-09 15:30:00,92.63,93.11,92.59,93.06,404858.0,92.63,93.11,92.59,93.06,404858.0
2024-04-10 09:30:00,91.73,91.73,90.81,91.22,147102.0,91.73,91.73,90.81,91.22,147102.0
2024-04-10 10:00:00,91.2,91.37,90.83,91.3,130441.0,91.2,91.37,90.83,91.3,130441.0
2024-04-10 10:30:00,91.3,91.58,91.24,91.37,108085.0,91.3,91.58,91.24,91.37,108085.0
2024-04-10 11:00:00,91.38,91.43,91.12,91.43,105007.0,91.38,91.43,91.12,91.43,105007.0
2024-04-10 11:30:00,91.46,91.47,91.2,91.43,55503.0,91.46,91.47,91.2,91.43,55503.0
2024-04-10 12:00:00,91.44,91.54,91.29,91.49,79501.0,91.44,91.54,91.29,91.49,79501.0
2024-04-10 12:30:00,91.5,91.6,91.44,91.53,60505.0,91.5,91.6,91.44,91.53,60505.0
2024-04-10 13:00:00,91.53,91.69,91.04,91.45,119781.0,91.53,91.69,91.04,91.45,119781.0
2024-04-10 13:30:00,91.42,91.67,91.28,91.47,82913.0,91.42,91.67,91.28,91.47,82913.0
2024-04-10 14:00:00,91.52,91.71,91.33,91.36,95076.0,91.52,91.71,91.33,91.36,95076.0
2024-04-10 14:30:00,91.34,91.55,91.17,91.2,155262.0,91.34,91.55,91.17,91.2,155262.0
2024-04-10 15:00:00,91.18,91.66,91.09,91.56,130489.0,91.18,91.66,91.09,91.56,130489.0
2024-04-10 15:30:00,91.56,91.89,91.39,91.51,426092.0,91.56,91.89,91.39,91.51,426092.0
2024-04-11 09:30:00,92.83,92.99,91.69,92.08,151726.0,92.83,92.99,91.69,92.08,151726.0
2024-04-11 10:00:00,92.03,92.1,91.47,91.65,78140.0,92.03,92.1,91.47,91.65,78140.0
2024-04-11 10:30:00,91.65,91.68,91.26,91.27,62262.0,91.65,91.68,91.26,91.27,62262.0
2024-04-11 11:00:00,91.28,91.47,91.12,91.22,63413.0,91.28,91.47,91.12,91.22,63413.0
2024-04-11 11:30:00,91.22,91.39,91.02,91.39,77568.0,91.22,91.39,91.02,91.39,77568.0
2024-04-11 12:00:00,91.39,91.45,91.27,91.29,110013.0,91.39,91.45,91.27,91.29,110013.0
2024-04-11 12:30:00,91.3,91.43,91.24,91.39,71392.0,91.3,91.43,91.24,91.39,71392.0
2024-04-11 13:00:00,91.4,91.79,91.31,91.72,101690.0,91.4,91.79,91.31,91.72,101690.0
2024-04-11 13:30:00,91.73,92.0,91.64,91.93,195218.0,91.73,92.0,91.64,91.93,195218.0
2024-04-11 14:00:00,91.93,92.16,91.73,91.79,51130.0,91.93,92.16,91.73,91.79,51130.0
2024-04-11 14:30:00,91.79,92.08,91.77,91.77,73136.0,91.79,92.08,91.77,91.77,73136.0
2024-04-11 15:00:00,91.77,91.83,91.66,91.69,99923.0,91.77,91.83,91.66,91.69,99923.0
2024-04-11 15:30:00,91.65,92.03,91.38,91.41,316383.0,91.65,92.03,91.38,91.41,316383.0
2024-04-12 09:30:00,90.78,90.78,89.96,90.15,181977.0,90.78,90.78,89.96,90.15,181977.0
2024-04-12 10:00:00,90.1,90.12,89.61,89.77,151346.0,90.1,90.12,89.61,89.77,151346.0
2024-04-12 10:30:00,89.78,90.03,89.74,89.94,74589.0,89.78,90.03,89.74,89.94,74589.0
2024-04-12 11:00:00,89.94,90.32,89.9,90.27,139777.0,89.94,90.32,89.9,90.27,139777.0
2024-04-12 11:30:00,90.31,90.34,90.17,90.2,80424.0,90.31,90.34,90.17,90.2,80424.0
2024-04-12 12:00:00,90.19,90.28,89.82,89.84,149373.0,90.19,90.28,89.82,89.84,149373.0
2024-04-12 12:30:00,89.83,89.92,89.57,89.58,107552.0,89.83,89.92,89.57,89.58,107552.0
2024-04-12 13:00:00,89.56,89.8,89.38,89.8,157911.0,89.56,89.8,89.38,89.8,157911.0
2024-04-12 13:30:00,89.77,90.13,89.55,90.12,173218.0,89.77,90.13,89.55,90.12,173218.0
2024-04-12 14:00:00,90.11,90.18,89.94,90.07,117711.0,90.11,90.18,89.94,90.07,117711.0
2024-04-12 14:30:00,90.06,90.16,89.9,90.0,102628.0,90.06,90.16,89.9,90.0,102628.0
2024-04-12 15:00:00,89.99,90.09,89.88,89.97,165240.0,89.99,90.09,89.88,89.97,165240.0
2024-04-12 15:30:00,89.97,90.33,89.86,90.33,305154.0,89.97,90.33,89.86,90.33,305154.0
2024-04-15 09:30:00,91.35,91.73,90.44,91.59,261504.0,91.35,91.73,90.44,91.59,261504.0
2024-04-15 10:00:00,91.59,91.65,90.8,90.9,236137.0,91.59,91.65,90.8,90.9,236137.0
2024-04-15 10:30:00,90.94,91.43,90.88,90.93,193214.0,90.94,91.43,90.88,90.93,193214.0
2024-04-15 11:00:00,90.98,91.07,90.51,90.75,77514.0,90.98,91.07,90.51,90.75,77514.0
2024-04-15 11:30:00,90.77,91.13,90.76,91.06,46151.0,90.77,91.13,90.76,91.06,46151.0
2024-04-15 12:00:00,91.08,91.23,90.62,90.9,86476.0,91.08,91.23,90.62,90.9,86476.0
2024-04-15 12:30:00,90.91,91.02,90.47,90.69,191090.0,90.91,91.02,90.47,90.69,191090.0
2024-04-15 13:00:00,90.65,90.78,90.27,90.34,93490.0,90.65,90.78,90.27,90.34,93490.0
2024-04-15 13:30:00,90.34,90.35,89.86,89.95,86161.0,90.34,90.35,89.86,89.95,86161.0
2024-04-15 14:00:00,89.95,89.95,89.23,89.45,65670.0,89.95,89.95,89.23,89.45,65670.0
2024-04-15 14:30:00,89.46,89.71,89.26,89.43,69351.0,89.46,89.71,89.26,89.43,69351.0
2024-04-15 15:00:00,89.4,89.52,89.12,89.31,97658.0,89.4,89.52,89.12,89.31,97658.0
2024-04-15 15:30:00,89.32,89.42,88.96,89.19,348500.0,89.32,89.42,88.96,89.19,348500.0
2024-04-16 09:30:00,89.09,89.16,87.87,88.12,116218.0,89.09,89.16,87.87,88.12,116218.0
2024-04-16 10:00:00,88.11,89.08,87.94,88.95,109310.0,88.11,89.08,87.94,88.95,109310.0
2024-04-16 10:30:00,88.95,89.33,88.86,89.28,96797.0,88.95,89.33,88.86,89.28,96797.0
2024-04-16 11:00:00,89.29,89.75,89.19,89.65,56538.0,89.29,89.75,89.19,89.65,56538.0
2024-04-16 11:30:00,89.62,90.0,89.53,89.84,38065.0,89.62,90.0,89.53,89.84,38065.0
2024-04-16 12:00:00,89.76,90.1,89.62,89.93,44862.0,89.76,90.1,89.62,89.93,44862.0
2024-04-16 12:30:00,89.95,90.01,89.7,89.97,142068.0,89.95,90.01,89.7,89.97,142068.0
2024-04-16 13:00:00,89.98,90.17,89.81,89.95,116924.0,89.98,90.17,89.81,89.95,116924.0
2024-04-16 13:30:00,89.97,89.99,89.42,89.67,179233.0,89.97,89.99,89.42,89.67,179233.0
2024-04-16 14:00:00,89.65,90.05,89.32,89.46,48671.0,89.65,90.05,89.32,89.46,48671.0
2024-04-16 14:30:00,89.51,90.35,89.49,90.35,85669.0,89.51,90.35,89.49,90.35,85669.0
2024-04-16 15:00:00,90.36,90.4,90.04,90.37,101431.0,90.36,90.4,90.04,90.37,101431.0
2024-04-16 15:30:00,90.36,90.37,89.99,90.06,426213.0,90.36,90.37,89.99,90.06,426213.0
2024-04-17 09:30:00,89.89,89.89,86.75,87.68,343858.0,89.89,89.89,86.75,87.68,343858.0
2024-04-17 10:00:00,87.64,87.77,86.7,87.11,76566.0,87.64,87.77,86.7,87.11,76566.0
2024-04-17 10:30:00,87.08,87.37,86.93,87.36,183775.0,87.08,87.37,86.93,87.36,183775.0
2024-04-17 11:00:00,87.38,87.61,87.02,87.02,112522.0,87.38,87.61,87.02,87.02,112522.0
2024-04-17 11:30:00,87.0,87.06,86.69,86.84,85037.0,87.0,87.06,86.69,86.84,85037.0
2024-04-17 12:00:00,86.83,86.84,86.45,86.59,124549.0,86.83,86.84,86.45,86.59,124549.0
2024-04-17 12:30:00,86.6,87.43,86.58,87.4,85679.0,86.6,87.43,86.58,87.4,85679.0
2024-04-17 13:00:00,87.39,87.53,87.13,87.19,54414.0,87.39,87.53,87.13,87.19,54414.0
2024-04-17 13:30:00,87.2,87.54,87.15,87.47,57210.0,87.2,87.54,87.15,87.47,57210.0
2024-04-17 14:00:00,87.47,87.57,87.35,87.48,58416.0,87.47,87.57,87.35,87.48,58416.0
2024-04-17 14:30:00,87.48,87.78,87.29,87.4,42263.0,87.48,87.78,87.29,87.4,42263.0
2024-04-17 15:00:00,87.41,87.42,87.17,87.3,67822.0,87.41,87.42,87.17,87.3,67822.0
2024-04-17 15:30:00,87.32,87.46,87.2,87.22,243133.0,87.32,87.46,87.2,87.22,243133.0
2024-04-18 09:30:00,87.35,87.35,86.04,86.55,184305.0,87.35,87.35,86.04,86.55,184305.0
2024-04-18 10:00:00,86.52,86.74,86.43,86.59,93450.0,86.52,86.74,86.43,86.59,93450.0
2024-04-18 10:30:00,86.63,86.76,86.47,86.58,162982.0,86.63,86.76,86.47,86.58,162982.0
2024-04-18 11:00:00,86.6,87.05,86.58,86.76,99984.0,86.6,87.05,86.58,86.76,99984.0
2024-04-18 11:30:00,86.75,86.91,86.65,86.89,58989.0,86.75,86.91,86.65,86.89,58989.0
2024-04-18 12:00:00,86.88,87.01,86.76,86.87,75677.0,86.88,87.01,86.76,86.87,75677.0
2024-04-18 12:30:00,86.89,86.9,86.29,86.33,132816.0,86.89,86.9,86.29,86.33,132816.0
2024-04-18 13:00:00,86.35,86.42,85.98,86.19,53430.0,86.35,86.42,85.98,86.19,53430.0
2024-04-18 13:30:00,86.17,86.29,86.03,86.17,31070.0,86.17,86.29,86.03,86.17,31070.0
2024-04-18 14:00:00,86.16,86.59,86.12,86.42,66456.0,86.16,86.59,86.12,86.42,66456.0
2024-04-18 14:30:00,86.41,86.46,86.27,86.36,50866.0,86.41,86.46,86.27,86.36,50866.0
2024-04-18 15:00:00,86.35,86.66,86.28,86.38,189030.0,86.35,86.66,86.28,86.38,189030.0
2024-04-18 15:30:00,86.38,86.5,86.22,86.43,305437.0,86.38,86.5,86.22,86.43,305437.0
2024-04-19 09:30:00,87.2,87.2,86.38,87.0,235105.0,87.2,87.2,86.38,87.0,235105.0
2024-04-19 10:00:00,86.98,87.06,86.23,86.45,114716.0,86.98,87.06,86.23,86.45,114716.0
2024-04-19 10:30:00,86.41,86.51,86.16,86.27,103788.0,86.41,86.51,86.16,86.27,103788.0
2024-04-19 11:00:00,86.25,86.26,85.83,85.91,149825.0,86.25,86.26,85.83,85.91,149825.0
2024-04-19 11:30:00,85.94,85.94,85.61,85.61,161454.0,85.94,85.94,85.61,85.61,161454.0
2024-04-19 12:00:00,85.61,85.7,85.38,85.51,232717.0,85.61,85.7,85.38,85.51,232717.0
2024-04-19 12:30:00,85.52,86.17,85.52,86.06,138757.0,85.52,86.17,85.52,86.06,138757.0
2024-04-19 13:00:00,86.06,86.13,85.83,85.85,60234.0,86.06,86.13,85.83,85.85,60234.0
2024-04-19 13:30:00,85.85,86.35,85.84,86.25,99205.0,85.85,86.35,85.84,86.25,99205.0
2024-04-19 14:00:00,86.24,86.25,85.58,85.75,143622.0,86.24,86.25,85.58,85.75,143622.0
2024-04-19 14:30:00,85.75,85.81,85.45,85.72,129378.0,85.75,85.81,85.45,85.72,129378.0
2024-04-19 15:00:00,85.72,85.86,85.68,85.84,94522.0,85.72,85.86,85.68,85.84,94522.0
2024-04-19 15:30:00,85.84,86.08,85.71,85.9,696351.0,85.84,86.08,85.71,85.9,696351.0
2024-04-22 09:30:00,86.54,86.63,85.79,86.06,174056.0,86.54,86.63,85.79,86.06,174056.0
2024-04-22 10:00:00,86.11,86.68,86.04,86.48,102900.0,86.11,86.68,86.04,86.48,102900.0
2024-04-22 10:30:00,86.47,86.54,86.02,86.14,73116.0,86.47,86.54,86.02,86.14,73116.0
2024-04-22 11:00:00,86.15,86.23,85.9,86.03,69182.0,86.15,86.23,85.9,86.03,69182.0
2024-04-22 11:30:00,86.03,86.19,85.75,85.85,79114.0,86.03,86.19,85.75,85.85,79114.0
2024-04-22 12:00:00,85.87,86.1,85.73,85.85,122998.0,85.87,86.1,85.73,85.85,122998.0
2024-04-22 12:30:00,85.85,86.11,85.81,86.11,56398.0,85.85,86.11,85.81,86.11,56398.0
2024-04-22 13:00:00,86.14,86.53,86.04,86.52,59717.0,86.14,86.53,86.04,86.52,59717.0
2024-04-22 13:30:00,86.52,87.02,86.46,86.98,86479.0,86.52,87.02,86.46,86.98,86479.0
2024-04-22 14:00:00,87.01,87.11,86.93,87.03,87083.0,87.01,87.11,86.93,87.03,87083.0
2024-04-22 14:30:00,87.03,87.07,86.75,86.83,59586.0,87.03,87.07,86.75,86.83,59586.0
2024-04-22 15:00:00,86.83,86.87,86.67,86.83,77671.0,86.83,86.87,86.67,86.83,77671.0
2024-04-22 15:30:00,86.82,87.02,86.58,86.99,396218.0,86.82,87.02,86.58,86.99,396218.0
2024-04-23 09:30:00,87.4,87.44,86.76,87.26,124390.0,87.4,87.44,86.76,87.26,124390.0
2024-04-23 10:00:00,87.24,87.79,87.14,87.73,136850.0,87.24,87.79,87.14,87.73,136850.0
2024-04-23 10:30:00,87.73,87.8,87.05,87.28,159918.0,87.73,87.8,87.05,87.28,159918.0
2024-04-23 11:00:00,87.28,87.43,87.13,87.37,66631.0,87.28,87.43,87.13,87.37,66631.0
2024-04-23 11:30:00,87.35,87.49,87.2,87.44,95988.0,87.35,87.49,87.2,87.44,95988.0
2024-04-23 12:00:00,87.44,87.93,87.42,87.78,60549.0,87.44,87.93,87.42,87.78,60549.0
2024-04-23 12:30:00,87.78,87.87,87.63,87.67,78846.0,87.78,87.87,87.63,87.67,78846.0
2024-04-23 13:00:00,87.7,87.75,87.51,87.58,38881.0,87.7,87.75,87.51,87.58,38881.0
2024-04-23 13:30:00,87.58,87.85,87.51,87.82,53961.0,87.58,87.85,87.51,87.82,53961.0
2024-04-23 14:00:00,87.81,87.81,87.54,87.55,102756.0,87.81,87.81,87.54,87.55,102756.0
2024-04-23 14:30:00,87.55,87.72,87.47,87.56,55396.0,87.55,87.72,87.47,87.56,55396.0
2024-04-23 15:00:00,87.56,87.63,87.43,87.51,66036.0,87.56,87.63,87.43,87.51,66036.0
2024-04-23 15:30:00,87.52,87.78,87.48,87.72,276918.0,87.52,87.78,87.48,87.72,276918.0
2024-04-24 09:30:00,87.88,89.17,87.7,88.31,208724.0,87.88,89.17,87.7,88.31,208724.0
2024-04-24 10:00:00,88.28,88.72,88.22,88.57,125569.0,88.28,88.72,88.22,88.57,125569.0
2024-04-24 10:30:00,88.58,88.64,87.91,88.12,69845.0,88.58,88.64,87.91,88.12,69845.0
2024-04-24 11:00:00,88.12,88.31,87.96,88.3,50475.0,88.12,88.31,87.96,88.3,50475.0
2024-04-24 11:30:00,88.32,88.66,88.23,88.61,59812.0,88.32,88.66,88.23,88.61,59812.0
2024-04-24 12:00:00,88.61,88.74,88.42,88.57,73702.0,88.61,88.74,88.42,88.57,73702.0
2024-04-24 12:30:00,88.59,88.59,88.32,88.44,42726.0,88.59,88.59,88.32,88.44,42726.0
2024-04-24 13:00:00,88.44,88.58,88.34,88.54,41291.0,88.44,88.58,88.34,88.54,41291.0
2024-04-24 13:30:00,88.56,88.84,88.41,88.75,101493.0,88.56,88.84,88.41,88.75,101493.0
2024-04-24 14:00:00,88.76,88.77,88.43,88.64,93736.0,88.76,88.77,88.43,88.64,93736.0
2024-04-24 14:30:00,88.64,88.76,88.55,88.62,64251.0,88.64,88.76,88.55,88.62,64251.0
2024-04-24 15:00:00,88.6,88.76,88.55,88.7,91943.0,88.6,88.76,88.55,88.7,91943.0
2024-04-24 15:30:00,88.7,88.92,88.54,88.61,530696.0,88.7,88.92,88.54,88.61,530696.0
2024-04-25 09:30:00,88.0,88.0,86.81,87.22,211736.0,88.0,88.0,86.81,87.22,211736.0
2024-04-25 10:00:00,87.33,87.34,86.83,86.9,131278.0,87.33,87.34,86.83,86.9,131278.0
2024-04-25 10:30:00,86.88,87.05,86.7,86.83,77112.0,86.88,87.05,86.7,86.83,77112.0
2024-04-25 11:00:00,86.82,87.55,86.66,87.44,108151.0,86.82,87.55,86.66,87.44,108151.0
2024-04-25 11:30:00,87.41,87.73,87.29,87.7,289243.0,87.41,87.73,87.29,87.7,289243.0
2024-04-25 12:00:00,87.7,87.84,87.56,87.73,148935.0,87.7,87.84,87.56,87.73,148935.0
2024-04-25 12:30:00,87.73,88.21,87.67,88.21,140803.0,87.73,88.21,87.67,88.21,140803.0
2024-04-25 13:00:00,88.21,88.26,88.04,88.16,147373.0,88.21,88.26,88.04,88.16,147373.0
2024-04-25 13:30:00,88.16,88.73,88.15,88.6,248524.0,88.16,88.73,88.15,88.6,248524.0
2024-04-25 14:00:00,88.61,88.61,88.32,88.32,106158.0,88.61,88.61,88.32,88.32,106158.0
2024-04-25 14:30:00,88.32,88.42,88.13,88.27,145634.0,88.32,88.42,88.13,88.27,145634.0
2024-04-25 15:00:00,88.27,88.39,88.18,88.28,149100.0,88.27,88.39,88.18,88.28,149100.0
2024-04-25 15:30:00,88.27,88.33,87.79,88.01,648497.0,88.27,88.33,87.79,88.01,648497.0
2024-04-26 09:30:00,87.0,88.38,85.23,85.49,563954.0,87.0,88.38,85.23,85.49,563954.0
2024-04-26 10:00:00,85.49,86.22,84.71,85.5,397571.0,85.49,86.22,84.71,85.5,397571.0
2024-04-26 10:30:00,85.49,87.09,85.39,86.9,313003.0,85.49,87.09,85.39,86.9,313003.0
2024-04-26 11:00:00,86.95,87.15,86.42,86.48,266373.0,86.95,87.15,86.42,86.48,266373.0
2024-04-26 11:30:00,86.5,87.26,86.32,87.19,195558.0,86.5,87.26,86.32,87.19,195558.0
2024-04-26 12:00:00,87.16,87.36,86.81,86.88,110677.0,87.16,87.36,86.81,86.88,110677.0
2024-04-26 12:30:00,86.89,86.95,86.36,86.57,97810.0,86.89,86.95,86.36,86.57,97810.0
2024-04-26 13:00:00,86.57,86.71,86.36,86.64,108698.0,86.57,86.71,86.36,86.64,108698.0
2024-04-26 13:30:00,86.63,86.67,86.0,86.37,100018.0,86.63,86.67,86.0,86.37,100018.0
2024-04-26 14:00:00,86.37,86.51,86.13,86.21,81744.0,86.37,86.51,86.13,86.21,81744.0
2024-04-26 14:30:00,86.21,86.22,85.76,86.06,140354.0,86.21,86.22,85.76,86.06,140354.0
2024-04-26 15:00:00,86.06,86.25,85.79,86.24,117247.0,86.06,86.25,85.79,86.24,117247.0
2024-04-26 15:30:00,86.27,86.76,86.16,86.41,664312.0,86.27,86.76,86.16,86.41,664312.0
2024-04-29 09:30:00,86.43,87.21,85.32,85.55,151182.0,86.43,87.21,85.32,85.55,151182.0
2024-04-29 10:00:00,85.57,85.77,85.13,85.53,222908.0,85.57,85.77,85.13,85.53,222908.0
2024-04-29 10:30:00,85.57,85.85,85.35,85.76,212508.0,85.57,85.85,85.35,85.76,212508.0
2024-04-29 11:00:00,85.78,86.18,85.57,85.9,63416.0,85.78,86.18,85.57,85.9,63416.0
2024-04-29 11:30:00,85.94,85.94,85.59,85.67,61477.0,85.94,85.94,85.59,85.67,61477.0
2024-04-29 12:00:00,85.69,86.15,85.69,86.11,98807.0,85.69,86.15,85.69,86.11,98807.0
2024-04-29 12:30:00,86.12,86.43,85.86,86.4,83298.0,86.12,86.43,85.86,86.4,83298.0
2024-04-29 13:00:00,86.42,86.42,86.02,86.12,85290.0,86.42,86.42,86.02,86.12,85290.0
2024-04-29 13:30:00,86.09,86.19,85.93,86.0,45819.0,86.09,86.19,85.93,86.0,45819.0
2024-04-29 14:00:00,85.99,86.0,85.61,85.65,55343.0,85.99,86.0,85.61,85.65,55343.0
2024-04-29 14:30:00,85.64,85.75,85.47,85.7,82502.0,85.64,85.75,85.47,85.7,82502.0
2024-04-29 15:00:00,85.68,85.68,85.21,85.44,104222.0,85.68,85.68,85.21,85.44,104222.0
2024-04-29 15:30:00,85.44,85.97,85.33,85.97,462432.0,85.44,85.97,85.33,85.97,462432.0
2024-04-30 09:30:00,85.35,86.54,85.26,85.95,83162.0,85.35,86.54,85.26,85.95,83162.0
2024-04-30 10:00:00,86.03,86.4,85.87,85.92,97981.0,86.03,86.4,85.87,85.92,97981.0
2024-04-30 10:30:00,85.96,86.04,85.7,85.92,51287.0,85.96,86.04,85.7,85.92,51287.0
2024-04-30 11:00:00,85.93,85.93,85.2,85.29,70382.0,85.93,85.93,85.2,85.29,70382.0
2024-04-30 11:30:00,85.3,85.46,84.98,85.17,82106.0,85.3,85.46,84.98,85.17,82106.0
2024-04-30 12:00:00,85.17,85.2,84.94,85.05,60572.0,85.17,85.2,84.94,85.05,60572.0
2024-04-30 12:30:00,85.01,85.06,84.65,84.8,120134.0,85.01,85.06,84.65,84.8,120134.0
2024-04-30 13:00:00,84.75,84.84,84.66,84.71,67392.0,84.75,84.84,84.66,84.71,67392.0
2024-04-30 13:30:00,84.72,85.01,84.71,85.0,46139.0,84.72,85.01,84.71,85.0,46139.0
2024-04-30 14:00:00,85.02,85.03,84.74,84.78,73528.0,85.02,85.03,84.74,84.78,73528.0
2024-04-30 14:30:00,84.79,84.9,84.59,84.77,60658.0,84.79,84.9,84.59,84.77,60658.0
2024-04-30 15:00:00,84.78,84.86,84.55,84.59,111986.0,84.78,84.86,84.55,84.59,111986.0
2024-04-30 15:30:00,84.61,84.8,84.49,84.66,475781.0,84.61,84.8,84.49,84.66,475781.0
2024-05-01 09:30:00,84.1,84.97,83.7,83.83,168931.0,84.1,84.97,83.7,83.83,168931.0
2024-05-01 10:00:00,83.86,83.98,83.5,83.77,155515.0,83.86,83.98,83.5,83.77,155515.0
2024-05-01 10:30:00,83.78,84.24,83.61,84.24,85548.0,83.78,84.24,83.61,84.24,85548.0
2024-05-01 11:00:00,84.27,84.48,83.99,84.17,78133.0,84.27,84.48,83.99,84.17,78133.0
2024-05-01 11:30:00,84.17,84.48,84.1,84.28,49115.0,84.17,84.48,84.1,84.28,49115.0
2024-05-01 12:00:00,84.3,84.63,84.27,84.58,38181.0,84.3,84.63,84.27,84.58,38181.0
2024-05-01 12:30:00,84.56,84.7,84.38,84.47,61381.0,84.56,84.7,84.38,84.47,61381.0
2024-05-01 13:00:00,84.46,84.55,84.23,84.51,40825.0,84.46,84.55,84.23,84.51,40825.0
2024-05-01 13:30:00,84.51,84.57,84.35,84.46,41944.0,84.51,84.57,84.35,84.46,41944.0
2024-05-01 14:00:00,84.48,84.87,84.43,84.87,63276.0,84.48,84.87,84.43,84.87,63276.0
2024-05-01 14:30:00,84.86,85.65,84.48,85.53,73959.0,84.86,85.65,84.48,85.53,73959.0
2024-05-01 15:00:00,85.64,85.73,85.07,85.11,108027.0,85.64,85.73,85.07,85.11,108027.0
2024-05-01 15:30:00,85.09,85.13,84.23,84.26,336306.0,85.09,85.13,84.23,84.26,336306.0
2024-05-02 09:30:00,84.9,85.05,84.04,84.33,106301.0,84.9,85.05,84.04,84.33,106301.0
2024-05-02 10:00:00,84.33,85.02,83.81,84.9,64994.0,84.33,85.02,83.81,84.9,64994.0
2024-05-02 10:30:00,84.96,85.09,84.51,84.69,97639.0,84.96,85.09,84.51,84.69,97639.0
2024-05-02 11:00:00,84.72,84.99,84.62,84.66,40350.0,84.72,84.99,84.62,84.66,40350.0
2024-05-02 11:30:00,84.7,84.86,84.56,84.76,32325.0,84.7,84.86,84.56,84.76,32325.0
2024-05-02 12:00:00,84.78,84.78,84.45,84.48,41751.0,84.78,84.78,84.45,84.48,41751.0
2024-05-02 12:30:00,84.47,84.53,84.35,84.46,33632.0,84.47,84.53,84.35,84.46,33632.0
2024-05-02 13:00:00,84.47,84.75,84.38,84.69,37090.0,84.47,84.75,84.38,84.69,37090.0
2024-05-02 13:30:00,84.73,84.77,84.6,84.77,48265.0,84.73,84.77,84.6,84.77,48265.0
2024-05-02 14:00:00,84.76,85.16,84.73,85.11,97748.0,84.76,85.16,84.73,85.11,97748.0
2024-05-02 14:30:00,85.13,85.44,85.13,85.41,119077.0,85.13,85.44,85.13,85.41,119077.0
2024-05-02 15:00:00,85.42,85.43,84.93,85.05,89495.0,85.42,85.43,84.93,85.05,89495.0
2024-05-02 15:30:00,85.04,85.09,84.74,85.08,316283.0,85.04,85.09,84.74,85.08,316283.0
2024-05-03 09:30:00,85.85,86.95,85.73,86.35,118445.0,85.85,86.95,85.73,86.35,118445.0
2024-05-03 10:00:00,86.32,86.37,85.64,86.03,87542.0,86.32,86.37,85.64,86.03,87542.0
2024-05-03 10:30:00,86.04,86.08,85.52,85.71,93625.0,86.04,86.08,85.52,85.71,93625.0
2024-05-03 11:00:00,85.73,85.85,85.52,85.7,53849.0,85.73,85.85,85.52,85.7,53849.0
2024-05-03 11:30:00,85.72,85.95,85.7,85.93,54705.0,85.72,85.95,85.7,85.93,54705.0
2024-05-03 12:00:00,85.91,85.96,85.68,85.83,60342.0,85.91,85.96,85.68,85.83,60342.0
2024-05-03 12:30:00,85.83,85.84,85.52,85.59,57689.0,85.83,85.84,85.52,85.59,57689.0
2024-05-03 13:00:00,85.61,85.61,85.32,85.41,62364.0,85.61,85.61,85.32,85.41,62364.0
2024-05-03 13:30:00,85.41,85.55,85.34,85.49,56999.0,85.41,85.55,85.34,85.49,56999.0
2024-05-03 14:00:00,85.48,85.71,85.46,85.65,63197.0,85.48,85.71,85.46,85.65,63197.0
2024-05-03 14:30:00,85.64,85.76,85.52,85.53,61047.0,85.64,85.76,85.52,85.53,61047.0
2024-05-03 15:00:00,85.54,85.55,85.2,85.27,94845.0,85.54,85.55,85.2,85.27,94845.0
2024-05-03 15:30:00,85.27,85.46,85.22,85.24,301204.0,85.27,85.46,85.22,85.24,301204.0
2024-05-06 09:30:00,85.83,86.0,85.43,85.44,83703.0,85.83,86.0,85.43,85.44,83703.0
2024-05-06 10:00:00,85.48,86.0,85.31,85.31,50118.0,85.48,86.0,85.31,85.31,50118.0
2024-05-06 10:30:00,85.31,85.4,85.17,85.27,58929.0,85.31,85.4,85.17,85.27,58929.0
2024-05-06 11:00:00,85.29,85.37,85.01,85.37,58772.0,85.29,85.37,85.01,85.37,58772.0
2024-05-06 11:30:00,85.38,85.4,85.02,85.04,56764.0,85.38,85.4,85.02,85.04,56764.0
2024-05-06 12:00:00,85.01,85.15,84.98,85.06,71953.0,85.01,85.15,84.98,85.06,71953.0
2024-05-06 12:30:00,85.06,85.18,85.0,85.06,61506.0,85.06,85.18,85.0,85.06,61506.0
2024-05-06 13:00:00,85.06,85.21,85.05,85.12,44887.0,85.06,85.21,85.05,85.12,44887.0
2024-05-06 13:30:00,85.16,85.23,85.02,85.07,64812.0,85.16,85.23,85.02,85.07,64812.0
2024-05-06 14:00:00,85.08,85.3,85.06,85.21,65662.0,85.08,85.3,85.06,85.21,65662.0
2024-05-06 14:30:00,85.2,85.25,84.99,85.04,75685.0,85.2,85.25,84.99,85.04,75685.0
2024-05-06 15:00:00,85.05,85.07,84.91,85.0,126365.0,85.05,85.07,84.91,85.0,126365.0
2024-05-06 15:30:00,84.99,85.36,84.81,85.08,399094.0,84.99,85.36,84.81,85.08,399094.0
2024-05-07 09:30:00,85.6,85.7,85.01,85.34,130564.0,85.6,85.7,85.01,85.34,130564.0
2024-05-07 10:00:00,85.37,85.83,85.37,85.73,90708.0,85.37,85.83,85.37,85.73,90708.0
2024-05-07 10:30:00,85.72,85.79,85.54,85.67,49392.0,85.72,85.79,85.54,85.67,49392.0
2024-05-07 11:00:00,85.72,85.91,85.43,85.84,45103.0,85.72,85.91,85.43,85.84,45103.0
2024-05-07 11:30:00,85.83,85.92,85.62,85.86,60589.0,85.83,85.92,85.62,85.86,60589.0
2024-05-07 12:00:00,85.82,85.93,85.75,85.91,42686.0,85.82,85.93,85.75,85.91,42686.0
2024-05-07 12:30:00,85.92,85.92,85.7,85.74,55170.0,85.92,85.92,85.7,85.74,55170.0
2024-05-07 13:00:00,85.73,85.87,85.58,85.62,38367.0,85.73,85.87,85.58,85.62,38367.0
2024-05-07 13:30:00,85.62,85.85,85.48,85.5,50512.0,85.62,85.85,85.48,85.5,50512.0
2024-05-07 14:00:00,85.51,85.78,85.49,85.76,79673.0,85.51,85.78,85.49,85.76,79673.0
2024-05-07 14:30:00,85.75,85.83,85.65,85.81,42631.0,85.75,85.83,85.65,85.81,42631.0
2024-05-07 15:00:00,85.82,85.95,85.77,85.82,49374.0,85.82,85.95,85.77,85.82,49374.0
2024-05-07 15:30:00,85.82,86.19,85.74,85.84,246965.0,85.82,86.19,85.74,85.84,246965.0
2024-05-08 09:30:00,85.73,86.32,85.46,85.5,125486.0,85.73,86.32,85.46,85.5,125486.0
2024-05-08 10:00:00,85.54,85.57,85.21,85.29,78662.0,85.54,85.57,85.21,85.29,78662.0
2024-05-08 10:30:00,85.32,85.68,85.29,85.51,75282.0,85.32,85.68,85.29,85.51,75282.0
2024-05-08 11:00:00,85.52,85.53,85.25,85.34,48827.0,85.52,85.53,85.25,85.34,48827.0
2024-05-08 11:30:00,85.34,85.44,85.08,85.22,41313.0,85.34,85.44,85.08,85.22,41313.0
2024-05-08 12:00:00,85.2,85.24,85.1,85.14,39953.0,85.2,85.24,85.1,85.14,39953.0
2024-05-08 12:30:00,85.13,85.15,84.93,85.01,46527.0,85.13,85.15,84.93,85.01,46527.0
2024-05-08 13:00:00,85.01,85.16,84.97,85.04,45017.0,85.01,85.16,84.97,85.04,45017.0
2024-05-08 13:30:00,85.02,85.2,84.82,85.07,65384.0,85.02,85.2,84.82,85.07,65384.0
2024-05-08 14:00:00,85.06,85.26,85.01,85.17,53210.0,85.06,85.26,85.01,85.17,53210.0
2024-05-08 14:30:00,85.17,85.21,84.93,84.93,44168.0,85.17,85.21,84.93,84.93,44168.0
2024-05-08 15:00:00,84.92,85.14,84.85,85.03,64094.0,84.92,85.14,84.85,85.03,64094.0
2024-05-08 15:30:00,85.04,85.22,84.94,85.08,185867.0,85.04,85.22,84.94,85.08,185867.0
2024-05-09 09:30:00,85.31,86.32,85.01,86.16,99922.0,85.31,86.32,85.01,86.16,99922.0
2024-05-09 10:00:00,86.16,86.38,85.99,86.34,240847.0,86.16,86.38,85.99,86.34,240847.0
2024-05-09 10:30:00,86.37,86.83,86.28,86.75,122917.0,86.37,86.83,86.28,86.75,122917.0
2024-05-09 11:00:00,86.76,86.99,86.73,86.91,90760.0,86.76,86.99,86.73,86.91,90760.0
2024-05-09 11:30:00,86.92,87.17,86.68,86.75,107341.0,86.92,87.17,86.68,86.75,107341.0
2024-05-09 12:00:00,86.74,86.81,86.5,86.68,193254.0,86.74,86.81,86.5,86.68,193254.0
2024-05-09 12:30:00,86.67,87.41,86.65,87.28,161087.0,86.67,87.41,86.65,87.28,161087.0
2024-05-09 13:00:00,87.28,87.63,87.21,87.36,61702.0,87.28,87.63,87.21,87.36,61702.0
2024-05-09 13:30:00,87.4,87.48,87.24,87.44,87021.0,87.4,87.48,87.24,87.44,87021.0
2024-05-09 14:00:00,87.44,87.72,87.23,87.64,205249.0,87.44,87.72,87.23,87.64,205249.0
2024-05-09 14:30:00,87.64,87.65,87.2,87.58,179596.0,87.64,87.65,87.2,87.58,179596.0
2024-05-09 15:00:00,87.58,87.76,87.42,87.73,340304.0,87.58,87.76,87.42,87.73,340304.0
2024-05-09 15:30:00,87.72,87.79,87.35,87.42,584183.0,87.72,87.79,87.35,87.42,584183.0
2024-05-10 09:30:00,87.63,88.09,87.25,87.81,160260.0,87.63,88.09,87.25,87.81,160260.0
2024-05-10 10:00:00,87.68,87.85,87.52,87.72,93562.0,87.68,87.85,87.52,87.72,93562.0
2024-05-10 10:30:00,87.7,87.78,87.56,87.65,84768.0,87.7,87.78,87.56,87.65,84768.0
2024-05-10 11:00:00,87.65,87.65,87.46,87.5,99774.0,87.65,87.65,87.46,87.5,99774.0
2024-05-10 11:30:00,87.5,87.52,87.28,87.38,100602.0,87.5,87.52,87.28,87.38,100602.0
2024-05-10 12:00:00,87.4,87.42,87.03,87.03,83300.0,87.4,87.42,87.03,87.03,83300.0
2024-05-10 12:30:00,87.01,87.01,86.66,86.84,39324.0,87.01,87.01,86.66,86.84,39324.0
2024-05-10 13:00:00,86.88,86.92,86.66,86.77,33671.0,86.88,86.92,86.66,86.77,33671.0
2024-05-10 13:30:00,86.79,86.87,86.53,86.76,42636.0,86.79,86.87,86.53,86.76,42636.0
2024-05-10 14:00:00,86.77,86.95,86.64,86.85,74528.0,86.77,86.95,86.64,86.85,74528.0
2024-05-10 14:30:00,86.84,87.01,86.72,87.0,55720.0,86.84,87.01,86.72,87.0,55720.0
2024-05-10 15:00:00,86.97,87.05,86.8,86.86,55184.0,86.97,87.05,86.8,86.86,55184.0
2024-05-10 15:30:00,86.87,86.96,86.69,86.69,267353.0,86.87,86.96,86.69,86.69,267353.0
2024-05-13 09:30:00,87.03,87.09,86.54,86.74,81480.0,87.03,87.09,86.54,86.74,81480.0
2024-05-13 10:00:00,86.69,86.71,85.74,86.31,188161.0,86.69,86.71,85.74,86.31,188161.0
2024-05-13 10:30:00,86.28,86.34,85.4,85.45,117396.0,86.28,86.34,85.4,85.45,117396.0
2024-05-13 11:00:00,85.43,85.81,85.27,85.7,67962.0,85.43,85.81,85.27,85.7,67962.0
2024-05-13 11:30:00,85.69,85.74,85.51,85.52,68987.0,85.69,85.74,85.51,85.52,68987.0
2024-05-13 12:00:00,85.54,85.57,85.06,85.21,110423.0,85.54,85.57,85.06,85.21,110423.0
2024-05-13 12:30:00,85.21,85.54,85.14,85.32,91993.0,85.21,85.54,85.14,85.32,91993.0
2024-05-13 13:00:00,85.3,85.4,85.14,85.2,67371.0,85.3,85.4,85.14,85.2,67371.0
2024-05-13 13:30:00,85.22,85.3,85.0,85.24,103755.0,85.22,85.3,85.0,85.24,103755.0
2024-05-13 14:00:00,85.24,85.25,85.05,85.14,44902.0,85.24,85.25,85.05,85.14,44902.0
2024-05-13 14:30:00,85.15,85.24,85.01,85.06,54393.0,85.15,85.24,85.01,85.06,54393.0
2024-05-13 15:00:00,85.07,85.14,84.74,84.83,113778.0,85.07,85.14,84.74,84.83,113778.0
2024-05-13 15:30:00,84.86,85.0,84.67,84.7,427645.0,84.86,85.0,84.67,84.7,427645.0
2024-05-14 09:30:00,85.84,86.56,85.41,86.41,176613.0,85.84,86.56,85.41,86.41,176613.0
2024-05-14 10:00:00,86.42,86.5,85.78,85.86,109254.0,86.42,86.5,85.78,85.86,109254.0
2024-05-14 10:30:00,85.81,85.81,85.43,85.71,68644.0,85.81,85.81,85.43,85.71,68644.0
2024-05-14 11:00:00,85.71,85.72,85.37,85.44,62640.0,85.71,85.72,85.37,85.44,62640.0
2024-05-14 11:30:00,85.44,85.44,85.16,85.27,55127.0,85.44,85.44,85.16,85.27,55127.0
2024-05-14 12:00:00,85.26,85.49,85.24,85.36,62332.0,85.26,85.49,85.24,85.36,62332.0
2024-05-14 12:30:00,85.31,85.58,85.26,85.57,52963.0,85.31,85.58,85.26,85.57,52963.0
2024-05-14 13:00:00,85.57,85.86,85.49,85.84,60846.0,85.57,85.86,85.49,85.84,60846.0
2024-05-14 13:30:00,85.79,85.85,85.64,85.74,61148.0,85.79,85.85,85.64,85.74,61148.0
2024-05-14 14:00:00,85.73,85.89,85.66,85.75,57378.0,85.73,85.89,85.66,85.75,57378.0
2024-05-14 14:30:00,85.77,86.1,85.75,86.1,44478.0,85.77,86.1,85.75,86.1,44478.0
2024-05-14 15:00:00,86.1,86.3,86.04,86.3,61278.0,86.1,86.3,86.04,86.3,61278.0
2024-05-14 15:30:00,86.29,86.53,86.17,86.44,290461.0,86.29,86.53,86.17,86.44,290461.0
2024-05-15 09:30:00,87.23,89.4,86.79,89.34,358801.0,87.23,89.4,86.79,89.34,358801.0
2024-05-15 10:00:00,89.42,89.84,89.17,89.39,246622.0,89.42,89.84,89.17,89.39,246622.0
2024-05-15 10:30:00,89.36,89.72,89.17,89.69,120007.0,89.36,89.72,89.17,89.69,120007.0
2024-05-15 11:00:00,89.7,89.83,89.35,89.48,114193.0,89.7,89.83,89.35,89.48,114193.0
2024-05-15 11:30:00,89.45,89.73,89.45,89.64,68757.0,89.45,89.73,89.45,89.64,68757.0
2024-05-15 12:00:00,89.63,89.66,89.42,89.62,62808.0,89.63,89.66,89.42,89.62,62808.0
2024-05-15 12:30:00,89.64,89.74,89.49,89.69,48168.0,89.64,89.74,89.49,89.69,48168.0
2024-05-15 13:00:00,89.7,89.74,89.58,89.65,27802.0,89.7,89.74,89.58,89.65,27802.0
2024-05-15 13:30:00,89.62,89.73,89.53,89.58,41891.0,89.62,89.73,89.53,89.58,41891.0
2024-05-15 14:00:00,89.57,89.85,89.5,89.77,65493.0,89.57,89.85,89.5,89.77,65493.0
2024-05-15 14:30:00,89.73,89.76,89.56,89.67,48252.0,89.73,89.76,89.56,89.67,48252.0
2024-05-15 15:00:00,89.67,89.94,89.66,89.8,99572.0,89.67,89.94,89.66,89.8,99572.0
2024-05-15 15:30:00,89.79,90.37,89.78,90.17,420046.0,89.79,90.37,89.78,90.17,420046.0
2024-05-16 09:30:00,90.09,90.89,90.09,90.45,118817.0,90.09,90.89,90.09,90.45,118817.0
2024-05-16 10:00:00,90.45,90.98,90.37,90.86,130417.0,90.45,90.98,90.37,90.86,130417.0
2024-05-16 10:30:00,90.83,90.86,90.2,90.43,106759.0,90.83,90.86,90.2,90.43,106759.0
2024-05-16 11:00:00,90.42,90.54,89.94,90.28,79008.0,90.42,90.54,89.94,90.28,79008.0
2024-05-16 11:30:00,90.28,90.39,90.12,90.26,92101.0,90.28,90.39,90.12,90.26,92101.0
2024-05-16 12:00:00,90.26,90.38,90.19,90.29,48200.0,90.26,90.38,90.19,90.29,48200.0
2024-05-16 12:30:00,90.28,90.41,90.2,90.32,46706.0,90.28,90.41,90.2,90.32,46706.0
2024-05-16 13:00:00,90.31,90.46,90.19,90.28,47647.0,90.31,90.46,90.19,90.28,47647.0
2024-05-16 13:30:00,90.25,90.45,90.24,90.37,45268.0,90.25,90.45,90.24,90.37,45268.0
2024-05-16 14:00:00,90.36,90.38,90.04,90.28,45700.0,90.36,90.38,90.04,90.28,45700.0
2024-05-16 14:30:00,90.28,90.43,90.19,90.33,80212.0,90.28,90.43,90.19,90.33,80212.0
2024-05-16 15:00:00,90.34,90.47,90.26,90.43,64786.0,90.34,90.47,90.26,90.43,64786.0
2024-05-16 15:30:00,90.43,90.47,90.06,90.12,267638.0,90.43,90.47,90.06,90.12,267638.0
2024-05-17 09:30:00,90.28,90.48,89.46,89.79,203964.0,90.28,90.48,89.46,89.79,203964.0
2024-05-17 10:00:00,89.79,89.8,89.03,89.19,176128.0,89.79,89.8,89.03,89.19,176128.0
2024-05-17 10:30:00,89.2,89.2,88.58,88.76,123252.0,89.2,89.2,88.58,88.76,123252.0
2024-05-17 11:00:00,88.76,88.98,88.66,88.76,51833.0,88.76,88.98,88.66,88.76,51833.0
2024-05-17 11:30:00,88.73,88.82,88.59,88.74,36466.0,88.73,88.82,88.59,88.74,36466.0
2024-05-17 12:00:00,88.77,88.93,88.72,88.89,30236.0,88.77,88.93,88.72,88.89,30236.0
2024-05-17 12:30:00,88.84,88.91,88.74,88.75,36478.0,88.84,88.91,88.74,88.75,36478.0
2024-05-17 13:00:00,88.74,89.04,88.7,89.0,102732.0,88.74,89.04,88.7,89.0,102732.0
2024-05-17 13:30:00,89.0,89.04,88.74,88.82,103087.0,89.0,89.04,88.74,88.82,103087.0
2024-05-17 14:00:00,88.81,88.9,88.73,88.88,38803.0,88.81,88.9,88.73,88.88,38803.0
2024-05-17 14:30:00,88.89,88.93,88.76,88.92,37993.0,88.89,88.93,88.76,88.92,37993.0
2024-05-17 15:00:00,88.93,89.04,88.89,88.95,82275.0,88.93,89.04,88.89,88.95,82275.0
2024-05-17 15:30:00,88.95,89.21,88.84,89.14,237938.0,88.95,89.21,88.84,89.14,237938.0
2024-05-20 09:30:00,89.33,89.87,89.0,89.65,127533.0,89.33,89.87,89.0,89.65,127533.0
2024-05-20 10:00:00,89.6,89.6,89.07,89.49,46568.0,89.6,89.6,89.07,89.49,46568.0
2024-05-20 10:30:00,89.48,89.78,89.42,89.72,32141.0,89.48,89.78,89.42,89.72,32141.0
2024-05-20 11:00:00,89.72,89.83,89.54,89.83,34751.0,89.72,89.83,89.54,89.83,34751.0
2024-05-20 11:30:00,89.82,89.92,89.74,89.84,86737.0,89.82,89.92,89.74,89.84,86737.0
2024-05-20 12:00:00,89.83,89.84,89.44,89.48,19588.0,89.83,89.84,89.44,89.48,19588.0
2024-05-20 12:30:00,89.49,89.58,89.44,89.53,21954.0,89.49,89.58,89.44,89.53,21954.0
2024-05-20 13:00:00,89.51,89.69,89.48,89.5,55927.0,89.51,89.69,89.48,89.5,55927.0
2024-05-20 13:30:00,89.41,89.5,89.33,89.48,37805.0,89.41,89.5,89.33,89.48,37805.0
2024-05-20 14:00:00,89.47,89.48,89.21,89.33,71458.0,89.47,89.48,89.21,89.33,71458.0
2024-05-20 14:30:00,89.34,89.54,89.27,89.28,49946.0,89.34,89.54,89.27,89.28,49946.0
2024-05-20 15:00:00,89.23,89.3,89.21,89.28,28229.0,89.23,89.3,89.21,89.28,28229.0
2024-05-20 15:30:00,89.3,89.81,89.28,89.81,271589.0,89.3,89.81,89.28,89.81,271589.0
2024-05-21 09:30:00,90.21,90.73,90.04,90.37,224330.0,90.21,90.73,90.04,90.37,224330.0
2024-05-21 10:00:00,90.38,90.44,90.2,90.32,136131.0,90.38,90.44,90.2,90.32,136131.0
2024-05-21 10:30:00,90.32,90.43,90.2,90.34,148047.0,90.32,90.43,90.2,90.34,148047.0
2024-05-21 11:00:00,90.33,90.37,90.14,90.31,119580.0,90.33,90.37,90.14,90.31,119580.0
2024-05-21 11:30:00,90.31,90.34,90.11,90.18,94287.0,90.31,90.34,90.11,90.18,94287.0
2024-05-21 12:00:00,90.18,90.18,90.01,90.09,37255.0,90.18,90.18,90.01,90.09,37255.0
2024-05-21 12:30:00,90.09,90.2,90.07,90.17,94719.0,90.09,90.2,90.07,90.17,94719.0
2024-05-21 13:00:00,90.17,90.18,90.04,90.18,88272.0,90.17,90.18,90.04,90.18,88272.0
2024-05-21 13:30:00,90.16,90.31,90.12,90.29,58049.0,90.16,90.31,90.12,90.29,58049.0
2024-05-21 14:00:00,90.29,90.36,90.23,90.26,47200.0,90.29,90.36,90.23,90.26,47200.0
2024-05-21 14:30:00,90.27,90.3,90.06,90.12,57866.0,90.27,90.3,90.06,90.12,57866.0
2024-05-21 15:00:00,90.13,90.23,90.07,90.21,54235.0,90.13,90.23,90.07,90.21,54235.0
2024-05-21 15:30:00,90.2,90.49,90.2,90.34,276099.0,90.2,90.49,90.2,90.34,276099.0
2024-05-22 09:30:00,90.95,91.94,90.9,91.36,239765.0,90.95,91.94,90.9,91.36,239765.0
2024-05-22 10:00:00,91.36,91.54,91.15,91.49,143266.0,91.36,91.54,91.15,91.49,143266.0
2024-05-22 10:30:00,91.53,91.57,90.84,91.06,105630.0,91.53,91.57,90.84,91.06,105630.0
2024-05-22 11:00:00,91.06,91.14,90.62,90.62,82281.0,91.06,91.14,90.62,90.62,82281.0
2024-05-22 11:30:00,90.6,90.94,90.56,90.7,73356.0,90.6,90.94,90.56,90.7,73356.0
2024-05-22 12:00:00,90.7,90.93,90.68,90.83,101450.0,90.7,90.93,90.68,90.83,101450.0
2024-05-22 12:30:00,90.81,90.93,90.75,90.86,80169.0,90.81,90.93,90.75,90.86,80169.0
2024-05-22 13:00:00,90.88,91.09,90.87,91.0,54791.0,90.88,91.09,90.87,91.0,54791.0
2024-05-22 13:30:00,90.99,91.0,90.69,90.81,64030.0,90.99,91.0,90.69,90.81,64030.0
2024-05-22 14:00:00,90.79,90.81,90.25,90.27,62215.0,90.79,90.81,90.25,90.27,62215.0
2024-05-22 14:30:00,90.28,90.52,90.17,90.52,40816.0,90.28,90.52,90.17,90.52,40816.0
2024-05-22 15:00:00,90.52,90.58,90.27,90.38,55556.0,90.52,90.58,90.27,90.38,55556.0
2024-05-22 15:30:00,90.4,90.57,90.03,90.24,241171.0,90.4,90.57,90.03,90.24,241171.0
2024-05-23 09:30:00,90.18,90.2,88.64,89.39,142743.0,90.18,90.2,88.64,89.39,142743.0
2024-05-23 10:00:00,89.42,89.66,89.18,89.27,66641.0,89.42,89.66,89.18,89.27,66641.0
2024-05-23 10:30:00,89.27,89.27,88.63,88.77,66609.0,89.27,89.27,88.63,88.77,66609.0
2024-05-23 11:00:00,88.79,89.06,88.65,88.94,56687.0,88.79,89.06,88.65,88.94,56687.0
2024-05-23 11:30:00,88.95,88.96,88.48,88.51,61573.0,88.95,88.96,88.48,88.51,61573.0
2024-05-23 12:00:00,88.5,88.65,88.29,88.3,76967.0,88.5,88.65,88.29,88.3,76967.0
2024-05-23 12:30:00,88.29,88.45,87.9,87.91,108511.0,88.29,88.45,87.9,87.91,108511.0
2024-05-23 13:00:00,87.92,88.3,87.88,88.01,55773.0,87.92,88.3,87.88,88.01,55773.0
2024-05-23 13:30:00,88.01,88.13,87.41,87.48,104596.0,88.01,88.13,87.41,87.48,104596.0
2024-05-23 14:00:00,87.46,87.48,87.25,87.37,87849.0,87.46,87.48,87.25,87.37,87849.0
2024-05-23 14:30:00,87.35,87.46,87.05,87.05,107448.0,87.35,87.46,87.05,87.05,107448.0
2024-05-23 15:00:00,87.07,87.57,87.05,87.45,96284.0,87.07,87.57,87.05,87.45,96284.0
2024-05-23 15:30:00,87.45,87.62,87.25,87.46,392204.0,87.45,87.62,87.25,87.46,392204.0
2024-05-24 09:30:00,87.66,88.06,87.31,87.56,97746.0,87.66,88.06,87.31,87.56,97746.0
2024-05-24 10:00:00,87.59,87.89,87.52,87.84,66786.0,87.59,87.89,87.52,87.84,66786.0
2024-05-24 10:30:00,87.84,88.01,87.7,87.93,74324.0,87.84,88.01,87.7,87.93,74324.0
2024-05-24 11:00:00,87.91,88.32,87.84,88.18,81224.0,87.91,88.32,87.84,88.18,81224.0
2024-05-24 11:30:00,88.18,88.27,88.01,88.01,58386.0,88.18,88.27,88.01,88.01,58386.0
2024-05-24 12:00:00,88.04,88.05,87.85,87.95,56953.0,88.04,88.05,87.85,87.95,56953.0
2024-05-24 12:30:00,87.92,88.24,87.92,88.21,46465.0,87.92,88.24,87.92,88.21,46465.0
2024-05-24 13:00:00,88.22,88.27,87.93,88.0,54729.0,88.22,88.27,87.93,88.0,54729.0
2024-05-24 13:30:00,88.0,88.01,87.91,87.98,34173.0,88.0,88.01,87.91,87.98,34173.0
2024-05-24 14:00:00,87.98,88.16,87.97,88.06,46118.0,87.98,88.16,87.97,88.06,46118.0
2024-05-24 14:30:00,88.08,88.09,87.93,88.0,42523.0,88.08,88.09,87.93,88.0,42523.0
2024-05-24 15:00:00,87.99,88.0,87.79,87.86,46597.0,87.99,88.0,87.79,87.86,46597.0
2024-05-24 15:30:00,87.86,88.05,87.71,87.98,315012.0,87.86,88.05,87.71,87.98,315012.0
2024-05-28 09:30:00,87.8,88.2,87.04,87.72,101161.0,87.8,88.2,87.04,87.72,101161.0
2024-05-28 10:00:00,87.72,87.77,87.13,87.17,65310.0,87.72,87.77,87.13,87.17,65310.0
2024-05-28 10:30:00,87.16,87.21,86.72,86.75,66002.0,87.16,87.21,86.72,86.75,66002.0
2024-05-28 11:00:00,86.74,86.85,86.66,86.78,55931.0,86.74,86.85,86.66,86.78,55931.0
2024-05-28 11:30:00,86.77,87.04,86.59,86.88,49106.0,86.77,87.04,86.59,86.88,49106.0
2024-05-28 12:00:00,86.86,86.95,86.81,86.86,32392.0,86.86,86.95,86.81,86.86,32392.0
2024-05-28 12:30:00,86.88,86.98,86.7,86.71,33475.0,86.88,86.98,86.7,86.71,33475.0
2024-05-28 13:00:00,86.72,86.96,86.6,86.83,71480.0,86.72,86.96,86.6,86.83,71480.0
2024-05-28 13:30:00,86.81,86.91,86.57,86.63,43792.0,86.81,86.91,86.57,86.63,43792.0
2024-05-28 14:00:00,86.63,86.91,86.59,86.75,54485.0,86.63,86.91,86.59,86.75,54485.0
2024-05-28 14:30:00,86.74,86.87,86.66,86.8,38737.0,86.74,86.87,86.66,86.8,38737.0
2024-05-28 15:00:00,86.78,86.92,86.61,86.89,81465.0,86.78,86.92,86.61,86.89,81465.0
2024-05-28 15:30:00,86.89,87.05,86.88,87.04,273567.0,86.89,87.05,86.88,87.04,273567.0
2024-05-29 09:30:00,86.1,86.87,86.03,86.61,125618.0,86.1,86.87,86.03,86.61,125618.0
2024-05-29 10:00:00,86.65,87.26,86.64,87.2,35671.0,86.65,87.26,86.64,87.2,35671.0
2024-05-29 10:30:00,87.2,87.33,87.04,87.13,52651.0,87.2,87.33,87.04,87.13,52651.0
2024-05-29 11:00:00,87.13,87.43,87.04,87.41,69098.0,87.13,87.43,87.04,87.41,69098.0
2024-05-29 11:30:00,87.39,87.63,87.36,87.48,81004.0,87.39,87.63,87.36,87.48,81004.0
2024-05-29 12:00:00,87.48,87.49,87.06,87.28,47354.0,87.48,87.49,87.06,87.28,47354.0
2024-05-29 12:30:00,87.28,87.62,87.14,87.54,45764.0,87.28,87.62,87.14,87.54,45764.0
2024-05-29 13:00:00,87.5,87.51,87.06,87.18,26846.0,87.5,87.51,87.06,87.18,26846.0
2024-05-29 13:30:00,87.18,87.24,87.11,87.18,27144.0,87.18,87.24,87.11,87.18,27144.0
2024-05-29 14:00:00,87.17,87.22,86.93,86.93,71608.0,87.17,87.22,86.93,86.93,71608.0
2024-05-29 14:30:00,86.91,87.1,86.78,86.78,29329.0,86.91,87.1,86.78,86.78,29329.0
2024-05-29 15:00:00,86.79,87.09,86.77,87.05,41419.0,86.79,87.09,86.77,87.05,41419.0
2024-05-29 15:30:00,87.06,87.07,86.89,87.03,216042.0,87.06,87.07,86.89,87.03,216042.0
2024-05-30 09:30:00,87.68,88.37,87.41,87.79,122023.0,87.68,88.37,87.41,87.79,122023.0
2024-05-30 10:00:00,87.79,88.41,87.66,88.17,136700.0,87.79,88.41,87.66,88.17,136700.0
2024-05-30 10:30:00,88.15,88.37,87.97,88.33,86867.0,88.15,88.37,87.97,88.33,86867.0
2024-05-30 11:00:00,88.33,88.63,88.17,88.59,101099.0,88.33,88.63,88.17,88.59,101099.0
2024-05-30 11:30:00,88.6,88.63,88.41,88.41,89763.0,88.6,88.63,88.41,88.41,89763.0
2024-05-30 12:00:00,88.39,88.41,88.15,88.26,63359.0,88.39,88.41,88.15,88.26,63359.0
2024-05-30 12:30:00,88.23,88.56,88.2,88.33,69137.0,88.23,88.56,88.2,88.33,69137.0
2024-05-30 13:00:00,88.33,88.37,88.2,88.35,109634.0,88.33,88.37,88.2,88.35,109634.0
2024-05-30 13:30:00,88.34,88.5,88.08,88.26,120403.0,88.34,88.5,88.08,88.26,120403.0
2024-05-30 14:00:00,88.24,88.34,88.05,88.12,89741.0,88.24,88.34,88.05,88.12,89741.0
2024-05-30 14:30:00,88.12,88.18,87.97,87.98,68290.0,88.12,88.18,87.97,87.98,68290.0
2024-05-30 15:00:00,87.97,88.12,87.78,88.11,83067.0,87.97,88.12,87.78,88.11,83067.0
2024-05-30 15:30:00,88.12,88.14,87.7,87.89,230262.0,88.12,88.14,87.7,87.89,230262.0
2024-05-31 09:30:00,87.68,87.91,86.28,86.39,236083.0,87.68,87.91,86.28,86.39,236083.0
2024-05-31 10:00:00,86.4,86.99,86.06,86.75,141220.0,86.4,86.99,86.06,86.75,141220.0
2024-05-31 10:30:00,86.77,87.0,86.71,86.8,117679.0,86.77,87.0,86.71,86.8,117679.0
2024-05-31 11:00:00,86.82,86.98,86.76,86.87,74611.0,86.82,86.98,86.76,86.87,74611.0
2024-05-31 11:30:00,86.88,87.1,86.8,86.93,119147.0,86.88,87.1,86.8,86.93,119147.0
2024-05-31 12:00:00,86.91,86.95,86.72,86.86,61260.0,86.91,86.95,86.72,86.86,61260.0
2024-05-31 12:30:00,86.87,86.89,86.57,86.59,45933.0,86.87,86.89,86.57,86.59,45933.0
2024-05-31 13:00:00,86.61,86.63,86.41,86.54,70732.0,86.61,86.63,86.41,86.54,70732.0
2024-05-31 13:30:00,86.54,86.54,86.28,86.3,83095.0,86.54,86.54,86.28,86.3,83095.0
2024-05-31 14:00:00,86.31,86.31,85.89,85.9,87126.0,86.31,86.31,85.89,85.9,87126.0
2024-05-31 14:30:00,85.91,86.19,85.9,86.11,89212.0,85.91,86.19,85.9,86.11,89212.0
2024-05-31 15:00:00,86.12,86.15,85.87,85.91,164981.0,86.12,86.15,85.87,85.91,164981.0
2024-05-31 15:30:00,85.91,87.01,85.79,86.93,541367.0,85.91,87.01,85.79,86.93,541367.0
2024-06-03 09:30:00,88.41,88.86,87.29,88.45,447881.0,88.41,88.86,87.29,88.45,447881.0
2024-06-03 10:00:00,88.5,88.6,87.81,87.84,161226.0,88.5,88.6,87.81,87.84,161226.0
2024-06-03 10:30:00,87.8,88.0,87.3,87.45,77023.0,87.8,88.0,87.3,87.45,77023.0
2024-06-03 11:00:00,87.41,87.45,86.79,87.34,96136.0,87.41,87.45,86.79,87.34,96136.0
2024-06-03 11:30:00,87.35,87.95,87.31,87.56,108564.0,87.35,87.95,87.31,87.56,108564.0
2024-06-03 12:00:00,87.6,87.65,87.2,87.27,64666.0,87.6,87.65,87.2,87.27,64666.0
2024-06-03 12:30:00,87.25,87.41,86.88,87.18,129429.0,87.25,87.41,86.88,87.18,129429.0
2024-06-03 13:00:00,87.17,87.65,87.03,87.42,74373.0,87.17,87.65,87.03,87.42,74373.0
2024-06-03 13:30:00,87.43,87.78,87.36,87.74,56198.0,87.43,87.78,87.36,87.74,56198.0
2024-06-03 14:00:00,87.76,88.0,87.61,87.92,71779.0,87.76,88.0,87.61,87.92,71779.0
2024-06-03 14:30:00,87.94,87.99,87.75,87.86,54087.0,87.94,87.99,87.75,87.86,54087.0
2024-06-03 15:00:00,87.87,88.0,87.79,87.88,61031.0,87.87,88.0,87.79,87.88,61031.0
2024-06-03 15:30:00,87.87,87.97,87.71,87.87,233939.0,87.87,87.97,87.71,87.87,233939.0
2024-06-04 09:30:00,87.92,88.01,87.37,87.92,117566.0,87.92,88.01,87.37,87.92,117566.0
2024-06-04 10:00:00,87.92,88.14,87.05,87.51,62586.0,87.92,88.14,87.05,87.51,62586.0
2024-06-04 10:30:00,87.5,87.53,87.26,87.31,61503.0,87.5,87.53,87.26,87.31,61503.0
2024-06-04 11:00:00,87.34,87.48,87.12,87.12,34448.0,87.34,87.48,87.12,87.12,34448.0
2024-06-04 11:30:00,87.1,87.25,86.95,87.06,37764.0,87.1,87.25,86.95,87.06,37764.0
2024-06-04 12:00:00,87.08,87.25,86.98,87.22,35615.0,87.08,87.25,86.98,87.22,35615.0
2024-06-04 12:30:00,87.25,87.51,87.19,87.42,45054.0,87.25,87.51,87.19,87.42,45054.0
2024-06-04 13:00:00,87.42,87.59,87.19,87.59,35941.0,87.42,87.59,87.19,87.59,35941.0
2024-06-04 13:30:00,87.63,87.72,87.44,87.6,51767.0,87.63,87.72,87.44,87.6,51767.0
2024-06-04 14:00:00,87.61,87.84,87.57,87.76,64124.0,87.61,87.84,87.57,87.76,64124.0
2024-06-04 14:30:00,87.77,87.78,87.67,87.7,59606.0,87.77,87.78,87.67,87.7,59606.0
2024-06-04 15:00:00,87.7,87.71,87.34,87.39,68055.0,87.7,87.71,87.34,87.39,68055.0
2024-06-04 15:30:00,87.36,87.49,87.14,87.35,273330.0,87.36,87.49,87.14,87.35,273330.0
2024-06-05 09:30:00,87.46,87.9,86.67,87.03,91215.0,87.46,87.9,86.67,87.03,91215.0
2024-06-05 10:00:00,87.0,87.12,86.8,86.99,56446.0,87.0,87.12,86.8,86.99,56446.0
2024-06-05 10:30:00,87.0,87.49,86.89,87.44,54961.0,87.0,87.49,86.89,87.44,54961.0
2024-06-05 11:00:00,87.45,87.54,87.22,87.31,42140.0,87.45,87.54,87.22,87.31,42140.0
2024-06-05 11:30:00,87.32,87.38,87.0,87.0,38606.0,87.32,87.38,87.0,87.0,38606.0
2024-06-05 12:00:00,87.04,87.07,86.96,86.96,49234.0,87.04,87.07,86.96,86.96,49234.0
2024-06-05 12:30:00,86.99,86.99,86.64,86.66,51840.0,86.99,86.99,86.64,86.66,51840.0
2024-06-05 13:00:00,86.65,86.98,86.65,86.88,64670.0,86.65,86.98,86.65,86.88,64670.0
2024-06-05 13:30:00,86.87,87.28,86.87,87.22,56113.0,86.87,87.28,86.87,87.22,56113.0
2024-06-05 14:00:00,87.23,87.51,87.18,87.48,41353.0,87.23,87.51,87.18,87.48,41353.0
2024-06-05 14:30:00,87.45,87.63,87.34,87.59,36391.0,87.45,87.63,87.34,87.59,36391.0
2024-06-05 15:00:00,87.59,87.61,86.94,86.97,90377.0,87.59,87.61,86.94,86.97,90377.0
2024-06-05 15:30:00,87.0,87.22,86.87,87.04,273595.0,87.0,87.22,86.87,87.04,273595.0
2024-06-06 09:30:00,86.9,87.75,86.4,87.69,89419.0,86.9,87.75,86.4,87.69,89419.0
2024-06-06 10:00:00,87.65,88.06,87.62,88.06,67801.0,87.65,88.06,87.62,88.06,67801.0
2024-06-06 10:30:00,88.02,88.02,87.28,87.53,43539.0,88.02,88.02,87.28,87.53,43539.0
2024-06-06 11:00:00,87.56,87.74,87.4,87.42,38918.0,87.56,87.74,87.4,87.42,38918.0
2024-06-06 11:30:00,87.42,87.53,87.19,87.53,40714.0,87.42,87.53,87.19,87.53,40714.0
2024-06-06 12:00:00,87.5,87.54,87.18,87.44,43296.0,87.5,87.54,87.18,87.44,43296.0
2024-06-06 12:30:00,87.4,87.59,87.32,87.4,31477.0,87.4,87.59,87.32,87.4,31477.0
2024-06-06 13:00:00,87.39,87.6,87.27,87.56,80766.0,87.39,87.6,87.27,87.56,80766.0
2024-06-06 13:30:00,87.58,87.83,87.53,87.79,68096.0,87.58,87.83,87.53,87.79,68096.0
2024-06-06 14:00:00,87.78,87.83,87.47,87.69,43958.0,87.78,87.83,87.47,87.69,43958.0
2024-06-06 14:30:00,87.68,87.77,87.58,87.71,45424.0,87.68,87.77,87.58,87.71,45424.0
2024-06-06 15:00:00,87.7,87.91,87.68,87.84,85378.0,87.7,87.91,87.68,87.84,85378.0
2024-06-06 15:30:00,87.84,87.99,87.63,87.67,259502.0,87.84,87.99,87.63,87.67,259502.0
2024-06-07 09:30:00,87.41,87.45,86.62,87.3,181381.0,87.41,87.45,86.62,87.3,181381.0
2024-06-07 10:00:00,87.4,87.55,87.02,87.54,46063.0,87.4,87.55,87.02,87.54,46063.0
2024-06-07 10:30:00,87.54,87.73,87.36,87.69,39452.0,87.54,87.73,87.36,87.69,39452.0
2024-06-07 11:00:00,87.67,87.98,87.54,87.82,94016.0,87.67,87.98,87.54,87.82,94016.0
2024-06-07 11:30:00,87.82,88.19,87.82,88.06,78869.0,87.82,88.19,87.82,88.06,78869.0
2024-06-07 12:00:00,88.06,88.25,88.06,88.15,56926.0,88.06,88.25,88.06,88.15,56926.0
2024-06-07 12:30:00,88.15,88.18,87.83,87.91,42502.0,88.15,88.18,87.83,87.91,42502.0
2024-06-07 13:00:00,87.91,87.91,87.54,87.56,32040.0,87.91,87.91,87.54,87.56,32040.0
2024-06-07 13:30:00,87.54,87.66,87.47,87.52,42458.0,87.54,87.66,87.47,87.52,42458.0
2024-06-07 14:00:00,87.5,87.5,87.09,87.46,90100.0,87.5,87.5,87.09,87.46,90100.0
2024-06-07 14:30:00,87.46,87.81,87.45,87.76,149714.0,87.46,87.81,87.45,87.76,149714.0
2024-06-07 15:00:00,87.79,87.83,87.53,87.81,149177.0,87.79,87.83,87.53,87.81,149177.0
2024-06-07 15:30:00,87.81,88.16,87.73,88.16,470502.0,87.81,88.16,87.73,88.16,470502.0
2024-06-10 09:30:00,87.71,87.86,86.61,87.17,129145.0,87.71,87.86,86.61,87.17,129145.0
2024-06-10 10:00:00,87.23,87.64,86.78,86.79,86539.0,87.23,87.64,86.78,86.79,86539.0
2024-06-10 10:30:00,86.75,87.06,86.53,86.89,87067.0,86.75,87.06,86.53,86.89,87067.0
2024-06-10 11:00:00,86.85,87.01,86.25,86.26,114162.0,86.85,87.01,86.25,86.26,114162.0
2024-06-10 11:30:00,86.28,86.49,86.04,86.04,40184.0,86.28,86.49,86.04,86.04,40184.0
2024-06-10 12:00:00,86.09,86.28,86.01,86.21,95299.0,86.09,86.28,86.01,86.21,95299.0
2024-06-10 12:30:00,86.21,86.22,85.76,85.77,46907.0,86.21,86.22,85.76,85.77,46907.0
2024-06-10 13:00:00,85.78,85.82,85.61,85.62,55698.0,85.78,85.82,85.61,85.62,55698.0
2024-06-10 13:30:00,85.6,86.09,85.6,85.94,35480.0,85.6,86.09,85.6,85.94,35480.0
2024-06-10 14:00:00,85.95,86.13,85.84,86.02,57440.0,85.95,86.13,85.84,86.02,57440.0
2024-06-10 14:30:00,86.0,86.24,85.98,86.13,54841.0,86.0,86.24,85.98,86.13,54841.0
2024-06-10 15:00:00,86.13,86.36,86.07,86.25,80854.0,86.13,86.36,86.07,86.25,80854.0
2024-06-10 15:30:00,86.24,86.32,86.0,86.1,360596.0,86.24,86.32,86.0,86.1,360596.0
2024-06-11 09:30:00,86.01,86.38,85.38,85.71,138144.0,86.01,86.38,85.38,85.71,138144.0
2024-06-11 10:00:00,85.71,86.12,85.69,85.9,78740.0,85.71,86.12,85.69,85.9,78740.0
2024-06-11 10:30:00,85.92,86.16,85.81,85.9,76539.0,85.92,86.16,85.81,85.9,76539.0
2024-06-11 11:00:00,85.93,86.23,85.93,86.19,60886.0,85.93,86.23,85.93,86.19,60886.0
2024-06-11 11:30:00,86.17,86.4,85.95,86.37,50638.0,86.17,86.4,85.95,86.37,50638.0
2024-06-11 12:00:00,86.36,86.6,86.3,86.53,68875.0,86.36,86.6,86.3,86.53,68875.0
2024-06-11 12:30:00,86.54,86.78,86.34,86.72,48937.0,86.54,86.78,86.34,86.72,48937.0
2024-06-11 13:00:00,86.73,86.91,86.63,86.8,41645.0,86.73,86.91,86.63,86.8,41645.0
2024-06-11 13:30:00,86.79,87.15,86.79,87.06,64236.0,86.79,87.15,86.79,87.06,64236.0
2024-06-11 14:00:00,87.06,87.55,87.01,87.55,89128.0,87.06,87.55,87.01,87.55,89128.0
2024-06-11 14:30:00,87.55,87.6,87.22,87.24,91011.0,87.55,87.6,87.22,87.24,91011.0
2024-06-11 15:00:00,87.24,87.26,87.1,87.17,118804.0,87.24,87.26,87.1,87.17,118804.0
2024-06-11 15:30:00,87.17,87.25,86.9,87.0,343714.0,87.17,87.25,86.9,87.0,343714.0
2024-06-12 09:30:00,87.4,88.11,87.05,87.6,83571.0,87.4,88.11,87.05,87.6,83571.0
2024-06-12 10:00:00,87.64,87.98,87.52,87.84,61311.0,87.64,87.98,87.52,87.84,61311.0
2024-06-12 10:30:00,87.88,88.11,87.8,88.11,66911.0,87.88,88.11,87.8,88.11,66911.0
2024-06-12 11:00:00,88.1,88.38,87.99,88.19,84873.0,88.1,88.38,87.99,88.19,84873.0
2024-06-12 11:30:00,88.17,88.95,88.17,88.95,116796.0,88.17,88.95,88.17,88.95,116796.0
2024-06-12 12:00:00,88.95,89.03,88.69,88.82,102192.0,88.95,89.03,88.69,88.82,102192.0
2024-06-12 12:30:00,88.82,88.93,88.67,88.79,48218.0,88.82,88.93,88.67,88.79,48218.0
2024-06-12 13:00:00,88.79,88.9,88.19,88.2,55238.0,88.79,88.9,88.19,88.2,55238.0
2024-06-12 13:30:00,88.18,88.2,87.92,87.96,39711.0,88.18,88.2,87.92,87.96,39711.0
2024-06-12 14:00:00,87.94,87.95,87.47,87.57,57300.0,87.94,87.95,87.47,87.57,57300.0
2024-06-12 14:30:00,87.55,87.67,87.06,87.25,66527.0,87.55,87.67,87.06,87.25,66527.0
2024-06-12 15:00:00,87.23,87.91,87.22,87.49,102297.0,87.23,87.91,87.22,87.49,102297.0
2024-06-12 15:30:00,87.45,87.85,87.43,87.76,244556.0,87.45,87.85,87.43,87.76,244556.0
2024-06-13 09:30:00,87.32,87.76,86.82,86.92,158695.0,87.32,87.76,86.82,86.92,158695.0
2024-06-13 10:00:00,86.89,87.49,86.67,87.2,79237.0,86.89,87.49,86.67,87.2,79237.0
2024-06-13 10:30:00,87.2,87.35,86.99,87.33,74583.0,87.2,87.35,86.99,87.33,74583.0
2024-06-13 11:00:00,87.27,87.27,86.99,87.03,26588.0,87.27,87.27,86.99,87.03,26588.0
2024-06-13 11:30:00,87.05,87.32,87.04,87.21,36648.0,87.05,87.32,87.04,87.21,36648.0
2024-06-13 12:00:00,87.16,87.31,86.98,87.21,26976.0,87.16,87.31,86.98,87.21,26976.0
2024-06-13 12:30:00,87.21,87.4,87.2,87.29,56378.0,87.21,87.4,87.2,87.29,56378.0
2024-06-13 13:00:00,87.29,87.54,87.29,87.46,21878.0,87.29,87.54,87.29,87.46,21878.0
2024-06-13 13:30:00,87.5,87.52,87.33,87.48,15548.0,87.5,87.52,87.33,87.48,15548.0
2024-06-13 14:00:00,87.48,87.62,87.38,87.54,20425.0,87.48,87.62,87.38,87.54,20425.0
2024-06-13 14:30:00,87.55,87.65,87.27,87.31,39291.0,87.55,87.65,87.27,87.31,39291.0
2024-06-13 15:00:00,87.3,87.62,87.28,87.52,75545.0,87.3,87.62,87.28,87.52,75545.0
2024-06-13 15:30:00,87.48,87.94,87.4,87.62,252150.0,87.48,87.94,87.4,87.62,252150.0
2024-06-14 09:30:00,87.5,87.5,86.94,87.21,61058.0,87.5,87.5,86.94,87.21,61058.0
2024-06-14 10:00:00,87.16,87.55,86.85,87.44,37383.0,87.16,87.55,86.85,87.44,37383.0
2024-06-14 10:30:00,87.37,87.72,87.17,87.46,58479.0,87.37,87.72,87.17,87.46,58479.0
2024-06-14 11:00:00,87.51,87.61,87.27,87.34,64232.0,87.51,87.61,87.27,87.34,64232.0
2024-06-14 11:30:00,87.35,87.38,87.05,87.26,36663.0,87.35,87.38,87.05,87.26,36663.0
2024-06-14 12:00:00,87.27,87.51,87.15,87.38,28929.0,87.27,87.51,87.15,87.38,28929.0
2024-06-14 12:30:00,87.35,87.42,87.17,87.31,29982.0,87.35,87.42,87.17,87.31,29982.0
2024-06-14 13:00:00,87.3,87.47,87.14,87.24,30968.0,87.3,87.47,87.14,87.24,30968.0
2024-06-14 13:30:00,87.25,87.31,87.0,87.0,25358.0,87.25,87.31,87.0,87.0,25358.0
2024-06-14 14:00:00,86.99,87.02,86.75,86.88,42348.0,86.99,87.02,86.75,86.88,42348.0
2024-06-14 14:30:00,86.87,87.01,86.82,86.99,31195.0,86.87,87.01,86.82,86.99,31195.0
2024-06-14 15:00:00,86.98,87.2,86.96,87.11,53807.0,86.98,87.2,86.96,87.11,53807.0
2024-06-14 15:30:00,87.12,87.35,87.06,87.29,208812.0,87.12,87.35,87.06,87.29,208812.0
2024-06-17 09:30:00,85.2,86.37,85.12,86.07,202606.0,85.2,86.37,85.12,86.07,202606.0
2024-06-17 10:00:00,86.06,86.06,85.57,85.78,68950.0,86.06,86.06,85.57,85.78,68950.0
2024-06-17 10:30:00,85.83,86.17,85.76,86.08,59588.0,85.83,86.17,85.76,86.08,59588.0
2024-06-17 11:00:00,86.12,86.12,85.77,85.84,82646.0,86.12,86.12,85.77,85.84,82646.0
2024-06-17 11:30:00,85.83,85.96,85.64,85.92,92125.0,85.83,85.96,85.64,85.92,92125.0
2024-06-17 12:00:00,85.92,86.57,85.91,86.55,45700.0,85.92,86.57,85.91,86.55,45700.0
2024-06-17 12:30:00,86.56,86.66,86.47,86.62,43731.0,86.56,86.66,86.47,86.62,43731.0
2024-06-17 13:00:00,86.6,86.63,86.45,86.56,36613.0,86.6,86.63,86.45,86.56,36613.0
2024-06-17 13:30:00,86.56,86.92,86.55,86.8,46629.0,86.56,86.92,86.55,86.8,46629.0
2024-06-17 14:00:00,86.81,87.1,86.76,87.07,70554.0,86.81,87.1,86.76,87.07,70554.0
2024-06-17 14:30:00,87.11,87.11,86.76,86.81,62106.0,87.11,87.11,86.76,86.81,62106.0
2024-06-17 15:00:00,86.81,86.97,86.75,86.94,88919.0,86.81,86.97,86.75,86.94,88919.0
2024-06-17 15:30:00,86.94,86.96,86.74,86.9,288500.0,86.94,86.96,86.74,86.9,288500.0
2024-06-18 09:30:00,86.89,87.29,86.26,86.36,77074.0,86.89,87.29,86.26,86.36,77074.0
2024-06-18 10:00:00,86.37,87.0,86.37,86.48,70550.0,86.37,87.0,86.37,86.48,70550.0
2024-06-18 10:30:00,86.52,86.94,86.49,86.85,48758.0,86.52,86.94,86.49,86.85,48758.0
2024-06-18 11:00:00,86.86,86.95,86.49,86.55,78300.0,86.86,86.95,86.49,86.55,78300.0
2024-06-18 11:30:00,86.55,86.61,86.2,86.56,69254.0,86.55,86.61,86.2,86.56,69254.0
2024-06-18 12:00:00,86.56,86.65,86.31,86.49,89541.0,86.56,86.65,86.31,86.49,89541.0
2024-06-18 12:30:00,86.44,86.74,86.37,86.71,260749.0,86.44,86.74,86.37,86.71,260749.0
2024-06-18 13:00:00,86.71,86.93,86.67,86.89,53253.0,86.71,86.93,86.67,86.89,53253.0
2024-06-18 13:30:00,86.91,87.63,86.86,87.59,200927.0,86.91,87.63,86.86,87.59,200927.0
2024-06-18 14:00:00,87.55,87.99,87.29,87.98,111057.0,87.55,87.99,87.29,87.98,111057.0
2024-06-18 14:30:00,87.97,88.55,87.97,88.49,161486.0,87.97,88.55,87.97,88.49,161486.0
2024-06-18 15:00:00,88.48,88.75,88.17,88.7,428872.0,88.48,88.75,88.17,88.7,428872.0
2024-06-18 15:30:00,88.7,89.0,88.5,88.51,729164.0,88.7,89.0,88.5,88.51,729164.0
2024-06-20 09:30:00,88.08,88.46,87.06,88.34,286554.0,88.08,88.46,87.06,88.34,286554.0
2024-06-20 10:00:00,88.34,89.56,88.34,89.13,456407.0,88.34,89.56,88.34,89.13,456407.0
2024-06-20 10:30:00,89.12,89.23,88.62,89.05,209579.0,89.12,89.23,88.62,89.05,209579.0
2024-06-20 11:00:00,89.07,89.37,88.91,89.19,321733.0,89.07,89.37,88.91,89.19,321733.0
2024-06-20 11:30:00,89.19,89.26,88.92,89.2,111341.0,89.19,89.26,88.92,89.2,111341.0
2024-06-20 12:00:00,89.2,89.54,89.18,89.51,214234.0,89.2,89.54,89.18,89.51,214234.0
2024-06-20 12:30:00,89.48,89.79,89.29,89.78,224799.0,89.48,89.79,89.29,89.78,224799.0
2024-06-20 13:00:00,89.78,89.93,89.71,89.8,182657.0,89.78,89.93,89.71,89.8,182657.0
2024-06-20 13:30:00,89.8,90.12,89.54,90.06,133736.0,89.8,90.12,89.54,90.06,133736.0
2024-06-20 14:00:00,90.05,90.34,89.99,90.25,147924.0,90.05,90.34,89.99,90.25,147924.0
2024-06-20 14:30:00,90.24,90.49,90.18,90.47,306531.0,90.24,90.49,90.18,90.47,306531.0
2024-06-20 15:00:00,90.47,90.48,89.93,90.1,260323.0,90.47,90.48,89.93,90.1,260323.0
2024-06-20 15:30:00,90.09,90.35,88.72,88.84,818171.0,90.09,90.35,88.72,88.84,818171.0
2024-06-21 09:30:00,89.61,90.26,88.86,90.04,530257.0,89.61,90.26,88.86,90.04,530257.0
2024-06-21 10:00:00,90.04,90.47,89.69,90.47,230173.0,90.04,90.47,89.69,90.47,230173.0
2024-06-21 10:30:00,90.5,90.95,90.27,90.93,205605.0,90.5,90.95,90.27,90.93,205605.0
2024-06-21 11:00:00,90.92,90.94,90.12,90.34,106965.0,90.92,90.94,90.12,90.34,106965.0
2024-06-21 11:30:00,90.34,90.54,90.21,90.48,112907.0,90.34,90.54,90.21,90.48,112907.0
2024-06-21 12:00:00,90.51,90.62,90.38,90.61,65769.0,90.51,90.62,90.38,90.61,65769.0
2024-06-21 12:30:00,90.61,90.66,90.36,90.45,61214.0,90.61,90.66,90.36,90.45,61214.0
2024-06-21 13:00:00,90.44,90.59,90.41,90.42,62273.0,90.44,90.59,90.41,90.42,62273.0
2024-06-21 13:30:00,90.42,90.43,90.26,90.32,51970.0,90.42,90.43,90.26,90.32,51970.0
2024-06-21 14:00:00,90.31,90.65,90.23,90.57,95116.0,90.31,90.65,90.23,90.57,95116.0
2024-06-21 14:30:00,90.57,90.57,90.25,90.39,86551.0,90.57,90.57,90.25,90.39,86551.0
2024-06-21 15:00:00,90.4,90.54,90.2,90.43,160588.0,90.4,90.54,90.2,90.43,160588.0
2024-06-21 15:30:00,90.42,90.97,90.39,90.86,554292.0,90.42,90.97,90.39,90.86,554292.0
2024-06-24 09:30:00,90.9,91.71,90.63,91.11,192380.0,90.9,91.71,90.63,91.11,192380.0
2024-06-24 10:00:00,91.16,91.59,90.99,91.16,103382.0,91.16,91.59,90.99,91.16,103382.0
2024-06-24 10:30:00,91.16,91.9,91.09,91.76,123626.0,91.16,91.9,91.09,91.76,123626.0
2024-06-24 11:00:00,91.79,91.99,91.62,91.89,98541.0,91.79,91.99,91.62,91.89,98541.0
2024-06-24 11:30:00,91.89,92.16,91.68,91.76,202958.0,91.89,92.16,91.68,91.76,202958.0
2024-06-24 12:00:00,91.79,91.96,91.48,91.75,78763.0,91.79,91.96,91.48,91.75,78763.0
2024-06-24 12:30:00,91.74,91.77,91.39,91.45,108059.0,91.74,91.77,91.39,91.45,108059.0
2024-06-24 13:00:00,91.45,91.48,91.13,91.27,69122.0,91.45,91.48,91.13,91.27,69122.0
2024-06-24 13:30:00,91.26,91.29,90.7,90.74,47078.0,91.26,91.29,90.7,90.74,47078.0
2024-06-24 14:00:00,90.73,90.83,90.61,90.74,50980.0,90.73,90.83,90.61,90.74,50980.0
2024-06-24 14:30:00,90.72,90.81,90.63,90.68,41290.0,90.72,90.81,90.63,90.68,41290.0
2024-06-24 15:00:00,90.67,90.72,90.34,90.38,62393.0,90.67,90.72,90.34,90.38,62393.0
2024-06-24 15:30:00,90.36,90.58,90.15,90.16,336648.0,90.36,90.58,90.15,90.16,336648.0
2024-06-25 09:30:00,90.36,90.67,89.93,89.93,110207.0,90.36,90.67,89.93,89.93,110207.0
2024-06-25 10:00:00,89.94,90.36,89.91,89.91,58736.0,89.94,90.36,89.91,89.91,58736.0
2024-06-25 10:30:00,89.94,89.94,89.52,89.73,80635.0,89.94,89.94,89.52,89.73,80635.0
2024-06-25 11:00:00,89.72,89.9,89.68,89.87,61757.0,89.72,89.9,89.68,89.87,61757.0
2024-06-25 11:30:00,89.87,90.15,89.84,90.14,90024.0,89.87,90.15,89.84,90.14,90024.0
2024-06-25 12:00:00,90.15,90.48,90.07,90.46,96774.0,90.15,90.48,90.07,90.46,96774.0
2024-06-25 12:30:00,90.44,90.6,90.32,90.6,133230.0,90.44,90.6,90.32,90.6,133230.0
2024-06-25 13:00:00,90.6,90.6,90.26,90.45,50389.0,90.6,90.6,90.26,90.45,50389.0
2024-06-25 13:30:00,90.43,90.58,90.36,90.58,49458.0,90.43,90.58,90.36,90.58,49458.0
2024-06-25 14:00:00,90.56,90.89,90.52,90.89,81701.0,90.56,90.89,90.52,90.89,81701.0
2024-06-25 14:30:00,90.87,91.0,90.74,90.77,113547.0,90.87,91.0,90.74,90.77,113547.0
2024-06-25 15:00:00,90.78,90.91,90.7,90.82,96627.0,90.78,90.91,90.7,90.82,96627.0
2024-06-25 15:30:00,90.82,91.15,90.71,91.09,462618.0,90.82,91.15,90.71,91.09,462618.0
2024-06-26 09:30:00,90.72,91.3,90.18,91.21,110749.0,90.72,91.3,90.18,91.21,110749.0
2024-06-26 10:00:00,91.18,91.49,90.93,91.38,107030.0,91.18,91.49,90.93,91.38,107030.0
2024-06-26 10:30:00,91.35,91.56,91.18,91.53,83462.0,91.35,91.56,91.18,91.53,83462.0
2024-06-26 11:00:00,91.55,91.83,91.36,91.76,124430.0,91.55,91.83,91.36,91.76,124430.0
2024-06-26 11:30:00,91.74,91.87,91.47,91.77,68272.0,91.74,91.87,91.47,91.77,68272.0
2024-06-26 12:00:00,91.76,92.14,91.74,92.13,70595.0,91.76,92.14,91.74,92.13,70595.0
2024-06-26 12:30:00,92.13,92.13,91.84,92.05,121937.0,92.13,92.13,91.84,92.05,121937.0
2024-06-26 13:00:00,92.05,92.13,91.77,91.81,83997.0,92.05,92.13,91.77,91.81,83997.0
2024-06-26 13:30:00,91.81,91.83,91.37,91.46,71363.0,91.81,91.83,91.37,91.46,71363.0
2024-06-26 14:00:00,91.45,91.52,91.18,91.48,84662.0,91.45,91.52,91.18,91.48,84662.0
2024-06-26 14:30:00,91.47,91.51,91.27,91.41,118370.0,91.47,91.51,91.27,91.41,118370.0
2024-06-26 15:00:00,91.4,91.47,91.37,91.43,63917.0,91.4,91.47,91.37,91.43,63917.0
2024-06-26 15:30:00,91.42,91.63,91.36,91.56,272950.0,91.42,91.63,91.36,91.56,272950.0
2024-06-27 09:30:00,92.16,93.0,92.16,92.49,210930.0,92.16,93.0,92.16,92.49,210930.0
2024-06-27 10:00:00,92.5,93.14,92.42,93.11,197184.0,92.5,93.14,92.42,93.11,197184.0
2024-06-27 10:30:00,93.09,93.15,92.68,92.84,150855.0,93.09,93.15,92.68,92.84,150855.0
2024-06-27 11:00:00,92.87,92.99,92.73,92.84,127773.0,92.87,92.99,92.73,92.84,127773.0
2024-06-27 11:30:00,92.82,92.95,92.72,92.83,132589.0,92.82,92.95,92.72,92.83,132589.0
2024-06-27 12:00:00,92.83,93.01,92.75,92.92,92746.0,92.83,93.01,92.75,92.92,92746.0
2024-06-27 12:30:00,92.93,93.02,92.88,93.02,62082.0,92.93,93.02,92.88,93.02,62082.0
2024-06-27 13:00:00,93.03,93.34,93.03,93.3,99715.0,93.03,93.34,93.03,93.3,99715.0
2024-06-27 13:30:00,93.32,93.54,93.28,93.47,113243.0,93.32,93.54,93.28,93.47,113243.0
2024-06-27 14:00:00,93.48,93.51,93.08,93.08,108540.0,93.48,93.51,93.08,93.08,108540.0
2024-06-27 14:30:00,93.05,93.23,92.94,93.1,86766.0,93.05,93.23,92.94,93.1,86766.0
2024-06-27 15:00:00,93.08,93.49,93.08,93.48,125727.0,93.08,93.49,93.08,93.48,125727.0
2024-06-27 15:30:00,93.47,93.62,93.32,93.35,430282.0,93.47,93.62,93.32,93.35,430282.0
2024-06-28 09:30:00,93.59,93.99,92.89,93.02,184725.0,93.59,93.99,92.89,93.02,184725.0
2024-06-28 10:00:00,93.03,93.4,92.95,93.07,147472.0,93.03,93.4,92.95,93.07,147472.0
2024-06-28 10:30:00,93.09,93.38,92.7,93.09,165214.0,93.09,93.38,92.7,93.09,165214.0
2024-06-28 11:00:00,93.05,93.09,92.68,92.93,66445.0,93.05,93.09,92.68,92.93,66445.0
2024-06-28 11:30:00,92.92,93.32,92.92,93.32,67217.0,92.92,93.32,92.92,93.32,67217.0
2024-06-28 12:00:00,93.32,93.6,93.16,93.53,67539.0,93.32,93.6,93.16,93.53,67539.0
2024-06-28 12:30:00,93.53,93.65,92.99,93.23,80182.0,93.53,93.65,92.99,93.23,80182.0
2024-06-28 13:00:00,93.23,93.4,93.05,93.14,100464.0,93.23,93.4,93.05,93.14,100464.0
2024-06-28 13:30:00,93.12,93.18,92.97,93.09,77416.0,93.12,93.18,92.97,93.09,77416.0
2024-06-28 14:00:00,93.09,93.09,92.81,92.98,74728.0,93.09,93.09,92.81,92.98,74728.0
2024-06-28 14:30:00,92.97,93.1,92.71,92.75,60106.0,92.97,93.1,92.71,92.75,60106.0
2024-06-28 15:00:00,92.73,92.75,92.39,92.4,98821.0,92.73,92.75,92.39,92.4,98821.0
2024-06-28 15:30:00,92.4,92.67,92.18,92.38,757917.0,92.4,92.67,92.18,92.38,757917.0
2024-07-01 09:30:00,90.3,93.0,90.3,92.9,551368.0,90.3,93.0,90.3,92.9,551368.0
2024-07-01 10:00:00,92.9,93.0,92.04,92.51,269638.0,92.9,93.0,92.04,92.51,269638.0
2024-07-01 10:30:00,92.57,92.58,91.75,91.83,168479.0,92.57,92.58,91.75,91.83,168479.0
2024-07-01 11:00:00,91.84,91.87,91.42,91.56,103788.0,91.84,91.87,91.42,91.56,103788.0
2024-07-01 11:30:00,91.58,91.59,91.1,91.29,66457.0,91.58,91.59,91.1,91.29,66457.0
2024-07-01 12:00:00,91.27,91.35,90.97,90.98,39538.0,91.27,91.35,90.97,90.98,39538.0
2024-07-01 12:30:00,90.96,91.09,90.78,90.79,43087.0,90.96,91.09,90.78,90.79,43087.0
2024-07-01 13:00:00,90.81,90.81,90.51,90.59,47553.0,90.81,90.81,90.51,90.59,47553.0
2024-07-01 13:30:00,90.58,90.61,90.3,90.31,59820.0,90.58,90.61,90.3,90.31,59820.0
2024-07-01 14:00:00,90.29,90.44,90.2,90.31,64983.0,90.29,90.44,90.2,90.31,64983.0
2024-07-01 14:30:00,90.3,90.54,90.25,90.52,51176.0,90.3,90.54,90.25,90.52,51176.0
2024-07-01 15:00:00,90.51,90.71,90.23,90.24,113425.0,90.51,90.71,90.23,90.24,113425.0
2024-07-01 15:30:00,90.23,90.51,90.18,90.25,339787.0,90.23,90.51,90.18,90.25,339787.0
2024-07-02 09:30:00,90.0,91.27,89.8,90.47,148997.0,90.0,91.27,89.8,90.47,148997.0
2024-07-02 10:00:00,90.47,90.73,90.17,90.23,73156.0,90.47,90.73,90.17,90.23,73156.0
2024-07-02 10:30:00,90.22,90.41,90.1,90.36,102245.0,90.22,90.41,90.1,90.36,102245.0
2024-07-02 11:00:00,90.36,90.57,90.19,90.54,56823.0,90.36,90.57,90.19,90.54,56823.0
2024-07-02 11:30:00,90.51,90.65,90.28,90.3,33351.0,90.51,90.65,90.28,90.3,33351.0
2024-07-02 12:00:00,90.29,90.36,90.15,90.34,56071.0,90.29,90.36,90.15,90.34,56071.0
2024-07-02 12:30:00,90.38,90.65,90.38,90.59,36769.0,90.38,90.65,90.38,90.59,36769.0
2024-07-02 13:00:00,90.6,90.7,90.55,90.64,26259.0,90.6,90.7,90.55,90.64,26259.0
2024-07-02 13:30:00,90.63,90.93,90.55,90.84,43466.0,90.63,90.93,90.55,90.84,43466.0
2024-07-02 14:00:00,90.84,90.94,90.71,90.77,58261.0,90.84,90.94,90.71,90.77,58261.0
2024-07-02 14:30:00,90.77,91.01,90.73,91.01,46554.0,90.77,91.01,90.73,91.01,46554.0
2024-07-02 15:00:00,91.04,91.08,90.95,91.04,51068.0,91.04,91.08,90.95,91.04,51068.0
2024-07-02 15:30:00,91.01,91.36,90.96,91.26,239950.0,91.01,91.36,90.96,91.26,239950.0
2024-07-03 09:30:00,91.21,92.0,90.61,91.47,118133.0,91.21,92.0,90.61,91.47,118133.0
2024-07-03 10:00:00,91.52,91.99,91.29,91.83,99208.0,91.52,91.99,91.29,91.83,99208.0
2024-07-03 10:30:00,91.85,92.11,91.49,91.58,61800.0,91.85,92.11,91.49,91.58,61800.0
2024-07-03 11:00:00,91.59,91.74,91.41,91.48,90853.0,91.59,91.74,91.41,91.48,90853.0
2024-07-03 11:30:00,91.45,91.5,91.22,91.24,76859.0,91.45,91.5,91.22,91.24,76859.0
2024-07-03 12:00:00,91.26,91.56,91.23,91.36,91836.0,91.26,91.56,91.23,91.36,91836.0
2024-07-03 12:30:00,91.38,91.56,91.06,91.09,311006.0,91.38,91.56,91.06,91.09,311006.0
2024-07-05 09:30:00,91.24,91.48,90.62,91.21,70453.0,91.24,91.48,90.62,91.21,70453.0
2024-07-05 10:00:00,91.21,91.56,90.77,91.45,79885.0,91.21,91.56,90.77,91.45,79885.0
2024-07-05 10:30:00,91.42,91.6,91.3,91.4,55299.0,91.42,91.6,91.3,91.4,55299.0
2024-07-05 11:00:00,91.38,91.67,91.35,91.55,44017.0,91.38,91.67,91.35,91.55,44017.0
2024-07-05 11:30:00,91.55,91.86,91.55,91.77,39044.0,91.55,91.86,91.55,91.77,39044.0
2024-07-05 12:00:00,91.75,91.87,91.7,91.77,52710.0,91.75,91.87,91.7,91.77,52710.0
2024-07-05 12:30:00,91.78,92.02,91.78,92.02,45682.0,91.78,92.02,91.78,92.02,45682.0
2024-07-05 13:00:00,92.03,92.08,91.85,91.86,23975.0,92.03,92.08,91.85,91.86,23975.0
2024-07-05 13:30:00,91.88,92.22,91.83,92.21,25857.0,91.88,92.22,91.83,92.21,25857.0
2024-07-05 14:00:00,92.24,92.25,92.08,92.18,35123.0,92.24,92.25,92.08,92.18,35123.0
2024-07-05 14:30:00,92.17,92.27,92.12,92.23,28124.0,92.17,92.27,92.12,92.23,28124.0
2024-07-05 15:00:00,92.22,92.27,92.09,92.18,33067.0,92.22,92.27,92.09,92.18,33067.0
2024-07-05 15:30:00,92.15,92.45,92.15,92.32,178213.0,92.15,92.45,92.15,92.32,178213.0
2024-07-08 09:30:00,92.16,92.34,91.68,92.22,65261.0,92.16,92.34,91.68,92.22,65261.0
2024-07-08 10:00:00,92.24,92.42,91.8,92.37,68656.0,92.24,92.42,91.8,92.37,68656.0
2024-07-08 10:30:00,92.42,92.49,92.25,92.48,44894.0,92.42,92.49,92.25,92.48,44894.0
2024-07-08 11:00:00,92.46,92.49,92.0,92.15,46215.0,92.46,92.49,92.0,92.15,46215.0
2024-07-08 11:30:00,92.19,92.22,91.67,91.73,74373.0,92.19,92.22,91.67,91.73,74373.0
2024-07-08 12:00:00,91.73,92.02,91.73,92.01,39097.0,91.73,92.02,91.73,92.01,39097.0
2024-07-08 12:30:00,92.02,92.35,92.0,92.23,50629.0,92.02,92.35,92.0,92.23,50629.0
2024-07-08 13:00:00,92.22,92.24,92.06,92.15,38649.0,92.22,92.24,92.06,92.15,38649.0
2024-07-08 13:30:00,92.17,92.27,92.11,92.2,30149.0,92.17,92.27,92.11,92.2,30149.0
2024-07-08 14:00:00,92.2,92.21,92.05,92.14,34636.0,92.2,92.21,92.05,92.14,34636.0
2024-07-08 14:30:00,92.14,92.24,91.9,92.24,79529.0,92.14,92.24,91.9,92.24,79529.0
2024-07-08 15:00:00,92.22,92.28,92.1,92.16,82794.0,92.22,92.28,92.1,92.16,82794.0
2024-07-08 15:30:00,92.14,92.17,91.79,91.88,245074.0,92.14,92.17,91.79,91.88,245074.0
2024-07-09 09:30:00,92.24,92.41,91.42,92.27,57346.0,92.24,92.41,91.42,92.27,57346.0
2024-07-09 10:00:00,92.32,92.38,91.93,92.37,46815.0,92.32,92.38,91.93,92.37,46815.0
2024-07-09 10:30:00,92.38,92.91,92.32,92.86,100698.0,92.38,92.91,92.32,92.86,100698.0
2024-07-09 11:00:00,92.9,93.07,92.39,92.75,100904.0,92.9,93.07,92.39,92.75,100904.0
2024-07-09 11:30:00,92.78,92.8,92.44,92.79,98795.0,92.78,92.8,92.44,92.79,98795.0
2024-07-09 12:00:00,92.75,93.31,92.67,93.31,111255.0,92.75,93.31,92.67,93.31,111255.0
2024-07-09 12:30:00,93.31,93.66,93.26,93.52,71702.0,93.31,93.66,93.26,93.52,71702.0
2024-07-09 13:00:00,93.54,93.66,93.27,93.38,51295.0,93.54,93.66,93.27,93.38,51295.0
2024-07-09 13:30:00,93.33,93.39,93.04,93.14,30611.0,93.33,93.39,93.04,93.14,30611.0
2024-07-09 14:00:00,93.14,93.31,93.06,93.21,129687.0,93.14,93.31,93.06,93.21,129687.0
2024-07-09 14:30:00,93.2,93.32,93.06,93.25,54196.0,93.2,93.32,93.06,93.25,54196.0
2024-07-09 15:00:00,93.25,93.39,93.13,93.33,97475.0,93.25,93.39,93.13,93.33,97475.0
2024-07-09 15:30:00,93.33,93.51,93.28,93.49,247093.0,93.33,93.51,93.28,93.49,247093.0
2024-07-10 09:30:00,93.62,93.71,92.84,93.01,145508.0,93.62,93.71,92.84,93.01,145508.0
2024-07-10 10:00:00,93.01,93.06,92.1,92.79,230307.0,93.01,93.06,92.1,92.79,230307.0
2024-07-10 10:30:00,92.8,93.3,92.66,93.23,127497.0,92.8,93.3,92.66,93.23,127497.0
2024-07-10 11:00:00,93.23,93.43,93.07,93.18,70474.0,93.23,93.43,93.07,93.18,70474.0
2024-07-10 11:30:00,93.16,93.37,93.14,93.3,66804.0,93.16,93.37,93.14,93.3,66804.0
2024-07-10 12:00:00,93.29,93.72,93.28,93.67,58285.0,93.29,93.72,93.28,93.67,58285.0
2024-07-10 12:30:00,93.66,93.83,93.53,93.82,76874.0,93.66,93.83,93.53,93.82,76874.0
2024-07-10 13:00:00,93.82,94.09,93.7,93.75,123109.0,93.82,94.09,93.7,93.75,123109.0
2024-07-10 13:30:00,93.75,93.99,93.7,93.95,71955.0,93.75,93.99,93.7,93.95,71955.0
2024-07-10 14:00:00,93.94,94.1,93.81,93.87,76930.0,93.94,94.1,93.81,93.87,76930.0
2024-07-10 14:30:00,93.88,93.95,93.74,93.92,71404.0,93.88,93.95,93.74,93.92,71404.0
2024-07-10 15:00:00,93.93,93.93,93.65,93.74,52854.0,93.93,93.93,93.65,93.74,52854.0
2024-07-10 15:30:00,93.75,93.83,93.63,93.79,240791.0,93.75,93.83,93.63,93.79,240791.0
2024-07-11 09:30:00,94.18,94.63,93.79,94.04,84258.0,94.18,94.63,93.79,94.04,84258.0
2024-07-11 10:00:00,94.06,94.69,94.01,94.46,69637.0,94.06,94.69,94.01,94.46,69637.0
2024-07-11 10:30:00,94.47,94.98,94.33,94.98,145567.0,94.47,94.98,94.33,94.98,145567.0
2024-07-11 11:00:00,94.94,95.24,94.9,95.13,223152.0,94.94,95.24,94.9,95.13,223152.0
2024-07-11 11:30:00,95.12,95.25,94.82,94.89,118661.0,95.12,95.25,94.82,94.89,118661.0
2024-07-11 12:00:00,94.87,94.9,94.35,94.42,71125.0,94.87,94.9,94.35,94.42,71125.0
2024-07-11 12:30:00,94.41,94.46,94.05,94.43,112550.0,94.41,94.46,94.05,94.43,112550.0
2024-07-11 13:00:00,94.45,94.45,94.02,94.08,97082.0,94.45,94.45,94.02,94.08,97082.0
2024-07-11 13:30:00,94.06,94.15,93.88,93.88,43465.0,94.06,94.15,93.88,93.88,43465.0
2024-07-11 14:00:00,93.87,94.32,93.85,94.02,160211.0,93.87,94.32,93.85,94.02,160211.0
2024-07-11 14:30:00,94.02,94.1,93.77,93.83,78287.0,94.02,94.1,93.77,93.83,78287.0
2024-07-11 15:00:00,93.83,93.85,93.51,93.55,95476.0,93.83,93.85,93.51,93.55,95476.0
2024-07-11 15:30:00,93.57,93.7,92.81,92.85,528832.0,93.57,93.7,92.81,92.85,528832.0
2024-07-12 09:30:00,92.8,92.88,91.35,91.92,189562.0,92.8,92.88,91.35,91.92,189562.0
2024-07-12 10:00:00,91.95,92.49,91.64,92.25,159939.0,91.95,92.49,91.64,92.25,159939.0
2024-07-12 10:30:00,92.25,92.4,92.06,92.33,110886.0,92.25,92.4,92.06,92.33,110886.0
2024-07-12 11:00:00,92.36,92.79,92.27,92.45,101482.0,92.36,92.79,92.27,92.45,101482.0
2024-07-12 11:30:00,92.45,92.51,92.17,92.21,97736.0,92.45,92.51,92.17,92.21,97736.0
2024-07-12 12:00:00,92.17,92.48,92.05,92.16,63840.0,92.17,92.48,92.05,92.16,63840.0
2024-07-12 12:30:00,92.14,92.37,92.07,92.37,36654.0,92.14,92.37,92.07,92.37,36654.0
2024-07-12 13:00:00,92.36,92.42,92.1,92.15,58190.0,92.36,92.42,92.1,92.15,58190.0
2024-07-12 13:30:00,92.16,92.3,91.99,92.01,60356.0,92.16,92.3,91.99,92.01,60356.0
2024-07-12 14:00:00,92.0,92.05,91.66,91.71,135238.0,92.0,92.05,91.66,91.71,135238.0
2024-07-12 14:30:00,91.72,91.76,91.59,91.73,101447.0,91.72,91.76,91.59,91.73,101447.0
2024-07-12 15:00:00,91.73,91.79,91.45,91.62,125048.0,91.73,91.79,91.45,91.62,125048.0
2024-07-12 15:30:00,91.61,91.61,90.89,91.03,658793.0,91.61,91.61,90.89,91.03,658793.0
2024-07-15 09:30:00,91.49,91.49,90.42,91.12,189762.0,91.49,91.49,90.42,91.12,189762.0
2024-07-15 10:00:00,91.13,91.15,90.42,90.42,142142.0,91.13,91.15,90.42,90.42,142142.0
2024-07-15 10:30:00,90.39,90.52,89.63,89.76,115862.0,90.39,90.52,89.63,89.76,115862.0
2024-07-15 11:00:00,89.81,90.3,89.75,89.96,136720.0,89.81,90.3,89.75,89.96,136720.0
2024-07-15 11:30:00,89.95,90.04,89.79,89.95,108164.0,89.95,90.04,89.79,89.95,108164.0
2024-07-15 12:00:00,89.94,90.07,89.72,89.72,76007.0,89.94,90.07,89.72,89.72,76007.0
2024-07-15 12:30:00,89.73,89.81,89.48,89.48,68954.0,89.73,89.81,89.48,89.48,68954.0
2024-07-15 13:00:00,89.47,89.54,89.09,89.14,114006.0,89.47,89.54,89.09,89.14,114006.0
2024-07-15 13:30:00,89.12,89.2,88.9,89.13,98645.0,89.12,89.2,88.9,89.13,98645.0
2024-07-15 14:00:00,89.13,89.4,89.0,89.36,101869.0,89.13,89.4,89.0,89.36,101869.0
2024-07-15 14:30:00,89.36,89.77,89.35,89.71,95564.0,89.36,89.77,89.35,89.71,95564.0
2024-07-15 15:00:00,89.71,89.75,89.44,89.45,118093.0,89.71,89.75,89.44,89.45,118093.0
2024-07-15 15:30:00,89.45,89.54,89.16,89.51,493089.0,89.45,89.54,89.16,89.51,493089.0
2024-07-16 09:30:00,89.59,89.86,88.41,88.72,281077.0,89.59,89.86,88.41,88.72,281077.0
2024-07-16 10:00:00,88.68,88.99,87.95,88.28,253850.0,88.68,88.99,87.95,88.28,253850.0
2024-07-16 10:30:00,88.28,88.48,87.78,87.99,296589.0,88.28,88.48,87.78,87.99,296589.0
2024-07-16 11:00:00,87.96,88.12,87.56,87.58,203919.0,87.96,88.12,87.56,87.58,203919.0
2024-07-16 11:30:00,87.55,87.82,87.48,87.48,150393.0,87.55,87.82,87.48,87.48,150393.0
2024-07-16 12:00:00,87.48,87.51,87.1,87.41,136821.0,87.48,87.51,87.1,87.41,136821.0
2024-07-16 12:30:00,87.43,87.77,87.29,87.64,130472.0,87.43,87.77,87.29,87.64,130472.0
2024-07-16 13:00:00,87.62,87.73,87.41,87.45,129660.0,87.62,87.73,87.41,87.45,129660.0
2024-07-16 13:30:00,87.43,87.61,87.42,87.53,57007.0,87.43,87.61,87.42,87.53,57007.0
2024-07-16 14:00:00,87.51,87.64,87.37,87.41,80685.0,87.51,87.64,87.37,87.41,80685.0
2024-07-16 14:30:00,87.41,87.5,87.29,87.39,97953.0,87.41,87.5,87.29,87.39,97953.0
2024-07-16 15:00:00,87.4,87.67,87.4,87.57,190728.0,87.4,87.67,87.4,87.57,190728.0
2024-07-16 15:30:00,87.57,87.81,87.48,87.74,761408.0,87.57,87.81,87.48,87.74,761408.0
2024-07-17 09:30:00,87.99,88.61,87.58,88.21,174583.0,87.99,88.61,87.58,88.21,174583.0
2024-07-17 10:00:00,88.21,88.35,87.67,87.79,313950.0,88.21,88.35,87.67,87.79,313950.0
2024-07-17 10:30:00,87.76,88.09,87.22,87.28,323256.0,87.76,88.09,87.22,87.28,323256.0
2024-07-17 11:00:00,87.28,87.71,87.13,87.42,237242.0,87.28,87.71,87.13,87.42,237242.0
2024-07-17 11:30:00,87.4,87.52,86.9,87.17,154468.0,87.4,87.52,86.9,87.17,154468.0
2024-07-17 12:00:00,87.13,87.13,86.9,87.05,138724.0,87.13,87.13,86.9,87.05,138724.0
2024-07-17 12:30:00,87.02,87.1,86.7,86.72,156440.0,87.02,87.1,86.7,86.72,156440.0
2024-07-17 13:00:00,86.7,86.91,86.65,86.85,124168.0,86.7,86.91,86.65,86.85,124168.0
2024-07-17 13:30:00,86.83,87.04,86.8,86.96,136206.0,86.83,87.04,86.8,86.96,136206.0
2024-07-17 14:00:00,86.97,87.33,86.88,87.28,139783.0,86.97,87.33,86.88,87.28,139783.0
2024-07-17 14:30:00,87.3,87.53,87.22,87.37,188856.0,87.3,87.53,87.22,87.37,188856.0
2024-07-17 15:00:00,87.36,87.51,87.24,87.38,100758.0,87.36,87.51,87.24,87.38,100758.0
2024-07-17 15:30:00,87.38,87.65,87.22,87.31,513159.0,87.38,87.65,87.22,87.31,513159.0
2024-07-18 09:30:00,86.8,88.26,86.45,88.18,165455.0,86.8,88.26,86.45,88.18,165455.0
2024-07-18 10:00:00,88.14,88.56,87.89,88.01,176734.0,88.14,88.56,87.89,88.01,176734.0
2024-07-18 10:30:00,88.0,88.02,87.01,87.02,135191.0,88.0,88.02,87.01,87.02,135191.0
2024-07-18 11:00:00,87.02,87.02,86.68,86.77,92879.0,87.02,87.02,86.68,86.77,92879.0
2024-07-18 11:30:00,86.78,86.78,85.82,85.82,112879.0,86.78,86.78,85.82,85.82,112879.0
2024-07-18 12:00:00,85.83,85.83,85.36,85.42,88750.0,85.83,85.83,85.36,85.42,88750.0
2024-07-18 12:30:00,85.42,85.61,85.31,85.33,149975.0,85.42,85.61,85.31,85.33,149975.0
2024-07-18 13:00:00,85.32,85.47,84.91,85.02,213670.0,85.32,85.47,84.91,85.02,213670.0
2024-07-18 13:30:00,85.02,85.37,85.01,85.31,110940.0,85.02,85.37,85.01,85.31,110940.0
2024-07-18 14:00:00,85.3,85.42,85.13,85.37,128481.0,85.3,85.42,85.13,85.37,128481.0
2024-07-18 14:30:00,85.35,85.38,85.09,85.31,105474.0,85.35,85.38,85.09,85.31,105474.0
2024-07-18 15:00:00,85.3,85.42,85.17,85.26,106521.0,85.3,85.42,85.17,85.26,106521.0
2024-07-18 15:30:00,85.26,85.93,85.14,85.83,637958.0,85.26,85.93,85.14,85.83,637958.0
2024-07-19 09:30:00,87.04,87.5,86.29,87.11,257808.0,87.04,87.5,86.29,87.11,257808.0
2024-07-19 10:00:00,87.11,87.18,86.56,86.67,105296.0,87.11,87.18,86.56,86.67,105296.0
2024-07-19 10:30:00,86.68,87.03,86.41,86.73,141407.0,86.68,87.03,86.41,86.73,141407.0
2024-07-19 11:00:00,86.73,86.93,86.65,86.7,62669.0,86.73,86.93,86.65,86.7,62669.0
2024-07-19 11:30:00,86.72,86.73,86.39,86.63,58177.0,86.72,86.73,86.39,86.63,58177.0
2024-07-19 12:00:00,86.65,86.88,86.37,86.43,71458.0,86.65,86.88,86.37,86.43,71458.0
2024-07-19 12:30:00,86.45,86.48,86.26,86.26,45823.0,86.45,86.48,86.26,86.26,45823.0
2024-07-19 13:00:00,86.26,86.3,85.87,85.87,51353.0,86.26,86.3,85.87,85.87,51353.0
2024-07-19 13:30:00,85.86,86.07,85.78,86.03,59889.0,85.86,86.07,85.78,86.03,59889.0
2024-07-19 14:00:00,86.0,86.11,85.88,85.95,38928.0,86.0,86.11,85.88,85.95,38928.0
2024-07-19 14:30:00,85.93,86.17,85.75,86.05,51249.0,85.93,86.17,85.75,86.05,51249.0
2024-07-19 15:00:00,86.04,86.23,85.99,86.18,137217.0,86.04,86.23,85.99,86.18,137217.0
2024-07-19 15:30:00,86.18,86.6,85.95,86.49,287015.0,86.18,86.6,85.95,86.49,287015.0
2024-07-22 09:30:00,86.68,87.64,86.5,86.99,153224.0,86.68,87.64,86.5,86.99,153224.0
2024-07-22 10:00:00,87.06,88.05,87.04,87.97,138116.0,87.06,88.05,87.04,87.97,138116.0
2024-07-22 10:30:00,88.01,88.5,87.77,88.23,125208.0,88.01,88.5,87.77,88.23,125208.0
2024-07-22 11:00:00,88.22,88.47,87.87,87.88,78994.0,88.22,88.47,87.87,87.88,78994.0
2024-07-22 11:30:00,87.89,87.89,87.51,87.51,97173.0,87.89,87.89,87.51,87.51,97173.0
2024-07-22 12:00:00,87.51,87.51,86.96,86.97,88604.0,87.51,87.51,86.96,86.97,88604.0
2024-07-22 12:30:00,86.97,86.99,86.7,86.9,56554.0,86.97,86.99,86.7,86.9,56554.0
2024-07-22 13:00:00,86.92,87.07,86.85,87.04,49137.0,86.92,87.07,86.85,87.04,49137.0
2024-07-22 13:30:00,87.04,87.29,86.86,87.27,86587.0,87.04,87.29,86.86,87.27,86587.0
2024-07-22 14:00:00,87.24,87.47,87.1,87.44,53662.0,87.24,87.47,87.1,87.44,53662.0
2024-07-22 14:30:00,87.44,87.77,87.44,87.76,109753.0,87.44,87.77,87.44,87.76,109753.0
2024-07-22 15:00:00,87.76,87.97,87.74,87.86,144786.0,87.76,87.97,87.74,87.86,144786.0
2024-07-22 15:30:00,87.86,88.06,87.8,88.0,323747.0,87.86,88.06,87.8,88.0,323747.0
2024-07-23 09:30:00,87.67,88.01,86.76,87.62,177981.0,87.67,88.01,86.76,87.62,177981.0
2024-07-23 10:00:00,87.61,88.22,87.6,88.19,159037.0,87.61,88.22,87.6,88.19,159037.0
2024-07-23 10:30:00,88.22,88.28,87.55,87.86,155365.0,88.22,88.28,87.55,87.86,155365.0
2024-07-23 11:00:00,87.86,88.21,87.62,87.69,166167.0,87.86,88.21,87.62,87.69,166167.0
2024-07-23 11:30:00,87.68,87.99,87.62,87.94,61318.0,87.68,87.99,87.62,87.94,61318.0
2024-07-23 12:00:00,87.98,88.0,87.63,87.64,50143.0,87.98,88.0,87.63,87.64,50143.0
2024-07-23 12:30:00,87.64,87.67,87.43,87.51,41431.0,87.64,87.67,87.43,87.51,41431.0
2024-07-23 13:00:00,87.49,87.51,87.11,87.13,71085.0,87.49,87.51,87.11,87.13,71085.0
2024-07-23 13:30:00,87.13,87.4,87.0,87.36,75981.0,87.13,87.4,87.0,87.36,75981.0
2024-07-23 14:00:00,87.34,87.5,87.26,87.42,69654.0,87.34,87.5,87.26,87.42,69654.0
2024-07-23 14:30:00,87.41,87.51,87.33,87.42,90123.0,87.41,87.51,87.33,87.42,90123.0
2024-07-23 15:00:00,87.42,87.56,87.27,87.4,110348.0,87.42,87.56,87.27,87.4,110348.0
2024-07-23 15:30:00,87.4,87.45,87.0,87.03,315673.0,87.4,87.45,87.0,87.03,315673.0
2024-07-24 09:30:00,86.97,87.57,86.22,87.22,155378.0,86.97,87.57,86.22,87.22,155378.0
2024-07-24 10:00:00,87.22,87.27,86.47,86.56,181854.0,87.22,87.27,86.47,86.56,181854.0
2024-07-24 10:30:00,86.52,87.1,86.41,87.0,103479.0,86.52,87.1,86.41,87.0,103479.0
2024-07-24 11:00:00,86.97,86.97,86.59,86.79,85471.0,86.97,86.97,86.59,86.79,85471.0
2024-07-24 11:30:00,86.79,86.98,86.73,86.83,146346.0,86.79,86.98,86.73,86.83,146346.0
2024-07-24 12:00:00,86.81,87.14,86.72,87.05,112725.0,86.81,87.14,86.72,87.05,112725.0
2024-07-24 12:30:00,87.05,87.21,86.99,87.11,67677.0,87.05,87.21,86.99,87.11,67677.0
2024-07-24 13:00:00,87.12,87.23,86.99,87.12,71447.0,87.12,87.23,86.99,87.12,71447.0
2024-07-24 13:30:00,87.1,87.57,87.09,87.53,94010.0,87.1,87.57,87.09,87.53,94010.0
2024-07-24 14:00:00,87.55,87.6,87.02,87.05,174134.0,87.55,87.6,87.02,87.05,174134.0
2024-07-24 14:30:00,87.08,87.26,86.95,87.03,95200.0,87.08,87.26,86.95,87.03,95200.0
2024-07-24 15:00:00,87.02,87.18,86.9,86.93,129728.0,87.02,87.18,86.9,86.93,129728.0
2024-07-24 15:30:00,86.95,87.26,86.79,86.99,542855.0,86.95,87.26,86.79,86.99,542855.0
2024-07-25 09:30:00,63.51,67.8,63.0,66.66,9438702.0,63.51,67.8,63.0,66.66,9438702.0
2024-07-25 10:00:00,66.65,66.7,65.0,65.85,2659269.0,66.65,66.7,65.0,65.85,2659269.0
2024-07-25 10:30:00,65.83,66.1,63.98,64.52,2015468.0,65.83,66.1,63.98,64.52,2015468.0
2024-07-25 11:00:00,64.49,64.86,63.25,63.51,1758076.0,64.49,64.86,63.25,63.51,1758076.0
2024-07-25 11:30:00,63.54,63.66,61.73,61.92,2095009.0,63.54,63.66,61.73,61.92,2095009.0
2024-07-25 12:00:00,61.94,62.5,61.54,61.81,2409900.0,61.94,62.5,61.54,61.81,2409900.0
2024-07-25 12:30:00,61.81,62.93,61.27,62.89,1740437.0,61.81,62.93,61.27,62.89,1740437.0
2024-07-25 13:00:00,62.89,63.99,62.18,62.18,2155764.0,62.89,63.99,62.18,62.18,2155764.0
2024-07-25 13:30:00,62.19,62.33,61.16,61.26,1331968.0,62.19,62.33,61.16,61.26,1331968.0
2024-07-25 14:00:00,61.25,62.01,61.0,61.32,2370058.0,61.25,62.01,61.0,61.32,2370058.0
2024-07-25 14:30:00,61.35,61.53,60.62,60.63,1059069.0,61.35,61.53,60.62,60.63,1059069.0
2024-07-25 15:00:00,60.64,61.63,60.5,61.4,3916205.0,60.64,61.63,60.5,61.4,3916205.0
2024-07-25 15:30:00,61.4,61.67,58.93,59.71,4639808.0,61.4,61.67,58.93,59.71,4639808.0
2024-07-26 09:30:00,61.56,61.91,60.28,61.58,2203441.0,61.56,61.91,60.28,61.58,2203441.0
2024-07-26 10:00:00,61.57,63.04,61.56,62.96,1591341.0,61.57,63.04,61.56,62.96,1591341.0
2024-07-26 10:30:00,62.96,63.44,62.39,63.44,971328.0,62.96,63.44,62.39,63.44,971328.0
2024-07-26 11:00:00,63.44,63.8,63.03,63.29,828299.0,63.44,63.8,63.03,63.29,828299.0
2024-07-26 11:30:00,63.31,63.51,62.28,62.55,543375.0,63.31,63.51,62.28,62.55,543375.0
2024-07-26 12:00:00,62.53,62.99,62.1,62.28,566493.0,62.53,62.99,62.1,62.28,566493.0
2024-07-26 12:30:00,62.28,62.38,61.96,62.16,445859.0,62.28,62.38,61.96,62.16,445859.0
2024-07-26 13:00:00,62.16,62.46,62.07,62.2,290729.0,62.16,62.46,62.07,62.2,290729.0
2024-07-26 13:30:00,62.21,62.24,61.89,61.98,488313.0,62.21,62.24,61.89,61.98,488313.0
2024-07-26 14:00:00,61.97,61.97,61.52,61.62,438609.0,61.97,61.97,61.52,61.62,438609.0
2024-07-26 14:30:00,61.62,61.73,61.36,61.38,417391.0,61.62,61.73,61.36,61.38,417391.0
2024-07-26 15:00:00,61.37,61.62,61.33,61.58,639815.0,61.37,61.62,61.33,61.58,639815.0
2024-07-26 15:30:00,61.58,62.69,61.51,62.36,1555796.0,61.58,62.69,61.51,62.36,1555796.0
2024-07-29 09:30:00,63.96,64.39,62.31,62.91,674581.0,63.96,64.39,62.31,62.91,674581.0
2024-07-29 10:00:00,62.88,63.77,62.82,63.73,493473.0,62.88,63.77,62.82,63.73,493473.0
2024-07-29 10:30:00,63.74,64.12,63.43,63.85,562990.0,63.74,64.12,63.43,63.85,562990.0
2024-07-29 11:00:00,63.86,63.96,63.64,63.9,412943.0,63.86,63.96,63.64,63.9,412943.0
2024-07-29 11:30:00,63.9,63.99,63.58,63.99,1160529.0,63.9,63.99,63.58,63.99,1160529.0
2024-07-29 12:00:00,63.98,64.3,63.73,63.98,384730.0,63.98,64.3,63.73,63.98,384730.0
2024-07-29 12:30:00,63.97,64.04,63.71,63.72,264301.0,63.97,64.04,63.71,63.72,264301.0
2024-07-29 13:00:00,63.73,63.98,63.62,63.7,654851.0,63.73,63.98,63.62,63.7,654851.0
2024-07-29 13:30:00,63.7,63.74,63.14,63.3,271360.0,63.7,63.74,63.14,63.3,271360.0
2024-07-29 14:00:00,63.29,63.79,63.27,63.75,521404.0,63.29,63.79,63.27,63.75,521404.0
2024-07-29 14:30:00,63.75,63.84,63.52,63.6,833113.0,63.75,63.84,63.52,63.6,833113.0
2024-07-29 15:00:00,63.58,63.89,63.53,63.82,301320.0,63.58,63.89,63.53,63.82,301320.0
2024-07-29 15:30:00,63.83,64.24,63.72,63.75,1121226.0,63.83,64.24,63.72,63.75,1121226.0
2024-07-30 09:30:00,62.77,63.63,62.11,62.12,658327.0,62.77,63.63,62.11,62.12,658327.0
2024-07-30 10:00:00,62.13,63.04,61.91,62.63,586661.0,62.13,63.04,61.91,62.63,586661.0
2024-07-30 10:30:00,62.61,62.77,62.19,62.74,526685.0,62.61,62.77,62.19,62.74,526685.0
2024-07-30 11:00:00,62.75,62.82,62.42,62.54,389248.0,62.75,62.82,62.42,62.54,389248.0
2024-07-30 11:30:00,62.54,62.67,62.36,62.66,299753.0,62.54,62.67,62.36,62.66,299753.0
2024-07-30 12:00:00,62.66,62.91,62.62,62.72,644683.0,62.66,62.91,62.62,62.72,644683.0
2024-07-30 12:30:00,62.73,63.43,62.64,63.01,568690.0,62.73,63.43,62.64,63.01,568690.0
2024-07-30 13:00:00,63.02,63.84,62.99,63.66,364694.0,63.02,63.84,62.99,63.66,364694.0
2024-07-30 13:30:00,63.65,64.1,63.63,63.94,463127.0,63.65,64.1,63.63,63.94,463127.0
2024-07-30 14:00:00,63.93,64.33,63.1,63.17,385598.0,63.93,64.33,63.1,63.17,385598.0
2024-07-30 14:30:00,63.17,63.74,63.04,63.62,484760.0,63.17,63.74,63.04,63.62,484760.0
2024-07-30 15:00:00,63.62,63.72,63.34,63.69,529504.0,63.62,63.72,63.34,63.69,529504.0
2024-07-30 15:30:00,63.69,63.97,63.39,63.65,758040.0,63.69,63.97,63.39,63.65,758040.0
2024-07-31 09:30:00,63.7,64.2,62.93,63.09,373121.0,63.7,64.2,62.93,63.09,373121.0
2024-07-31 10:00:00,63.07,63.82,62.96,63.77,224060.0,63.07,63.82,62.96,63.77,224060.0
2024-07-31 10:30:00,63.78,63.92,63.36,63.4,342172.0,63.78,63.92,63.36,63.4,342172.0
2024-07-31 11:00:00,63.4,63.5,63.18,63.19,200185.0,63.4,63.5,63.18,63.19,200185.0
2024-07-31 11:30:00,63.18,63.36,63.02,63.13,275152.0,63.18,63.36,63.02,63.13,275152.0
2024-07-31 12:00:00,63.11,63.13,62.69,62.84,242040.0,63.11,63.13,62.69,62.84,242040.0
2024-07-31 12:30:00,62.84,62.85,62.52,62.63,291477.0,62.84,62.85,62.52,62.63,291477.0
2024-07-31 13:00:00,62.63,62.77,62.49,62.61,170916.0,62.63,62.77,62.49,62.61,170916.0
2024-07-31 13:30:00,62.61,62.61,62.3,62.5,176907.0,62.61,62.61,62.3,62.5,176907.0
2024-07-31 14:00:00,62.5,62.58,62.15,62.24,352570.0,62.5,62.58,62.15,62.24,352570.0
2024-07-31 14:30:00,62.25,62.64,62.22,62.58,297731.0,62.25,62.64,62.22,62.58,297731.0
2024-07-31 15:00:00,62.58,62.73,62.41,62.64,337278.0,62.58,62.73,62.41,62.64,337278.0
2024-07-31 15:30:00,62.63,63.15,62.39,63.05,977971.0,62.63,63.15,62.39,63.05,977971.0
2024-08-01 09:30:00,63.05,63.61,62.93,63.32,586175.0,63.05,63.61,62.93,63.32,586175.0
2024-08-01 10:00:00,63.34,63.35,62.01,62.05,727999.0,63.34,63.35,62.01,62.05,727999.0
2024-08-01 10:30:00,62.04,62.19,61.63,61.74,302983.0,62.04,62.19,61.63,61.74,302983.0
2024-08-01 11:00:00,61.72,61.96,61.6,61.74,271742.0,61.72,61.96,61.6,61.74,271742.0
2024-08-01 11:30:00,61.74,62.08,61.51,61.52,1475304.0,61.74,62.08,61.51,61.52,1475304.0
2024-08-01 12:00:00,61.52,62.21,61.45,61.97,469535.0,61.52,62.21,61.45,61.97,469535.0
2024-08-01 12:30:00,61.98,62.03,61.55,61.69,445085.0,61.98,62.03,61.55,61.69,445085.0
2024-08-01 13:00:00,61.69,61.93,61.65,61.93,548899.0,61.69,61.93,61.65,61.93,548899.0
2024-08-01 13:30:00,61.89,62.21,61.77,62.11,332637.0,61.89,62.21,61.77,62.11,332637.0
2024-08-01 14:00:00,62.11,62.16,61.8,61.87,254235.0,62.11,62.16,61.8,61.87,254235.0
2024-08-01 14:30:00,61.89,61.97,61.73,61.85,239222.0,61.89,61.97,61.73,61.85,239222.0
2024-08-01 15:00:00,61.86,62.19,61.82,62.11,418858.0,61.86,62.19,61.82,62.11,418858.0
2024-08-01 15:30:00,62.12,62.24,61.82,61.87,1302595.0,62.12,62.24,61.82,61.87,1302595.0
2024-08-02 09:30:00,61.71,62.1,61.08,61.21,288357.0,61.71,62.1,61.08,61.21,288357.0
2024-08-02 10:00:00,61.21,61.28,60.81,61.06,272943.0,61.21,61.28,60.81,61.06,272943.0
2024-08-02 10:30:00,61.03,61.03,60.27,60.44,199945.0,61.03,61.03,60.27,60.44,199945.0
2024-08-02 11:00:00,60.44,60.48,60.15,60.19,291276.0,60.44,60.48,60.15,60.19,291276.0
2024-08-02 11:30:00,60.18,61.0,60.16,61.0,469513.0,60.18,61.0,60.16,61.0,469513.0
2024-08-02 12:00:00,61.0,61.12,60.78,60.93,306764.0,61.0,61.12,60.78,60.93,306764.0
2024-08-02 12:30:00,60.94,60.94,60.69,60.82,259400.0,60.94,60.94,60.69,60.82,259400.0
2024-08-02 13:00:00,60.83,60.86,60.68,60.75,189991.0,60.83,60.86,60.68,60.75,189991.0
2024-08-02 13:30:00,60.74,60.82,60.63,60.7,130063.0,60.74,60.82,60.63,60.7,130063.0
2024-08-02 14:00:00,60.69,60.84,60.64,60.82,111721.0,60.69,60.84,60.64,60.82,111721.0
2024-08-02 14:30:00,60.82,60.87,60.62,60.72,222706.0,60.82,60.87,60.62,60.72,222706.0
2024-08-02 15:00:00,60.72,60.77,60.45,60.63,578789.0,60.72,60.77,60.45,60.63,578789.0
2024-08-02 15:30:00,60.62,61.0,60.54,60.78,1335665.0,60.62,61.0,60.54,60.78,1335665.0
2024-08-05 09:30:00,59.63,60.75,59.44,60.33,419166.0,59.63,60.75,59.44,60.33,419166.0
2024-08-05 10:00:00,60.38,60.86,59.7,59.73,217114.0,60.38,60.86,59.7,59.73,217114.0
2024-08-05 10:30:00,59.75,60.21,59.41,59.95,396443.0,59.75,60.21,59.41,59.95,396443.0
2024-08-05 11:00:00,59.95,60.96,59.91,60.89,349057.0,59.95,60.96,59.91,60.89,349057.0
2024-08-05 11:30:00,60.9,61.16,60.85,61.13,311816.0,60.9,61.16,60.85,61.13,311816.0
2024-08-05 12:00:00,61.13,61.97,61.02,61.89,507495.0,61.13,61.97,61.02,61.89,507495.0
2024-08-05 12:30:00,61.89,62.04,61.51,61.76,285846.0,61.89,62.04,61.51,61.76,285846.0
2024-08-05 13:00:00,61.74,62.0,61.63,61.82,300084.0,61.74,62.0,61.63,61.82,300084.0
2024-08-05 13:30:00,61.82,61.82,61.36,61.43,349986.0,61.82,61.82,61.36,61.43,349986.0
2024-08-05 14:00:00,61.43,61.65,61.36,61.37,336791.0,61.43,61.65,61.36,61.37,336791.0
2024-08-05 14:30:00,61.38,61.44,60.72,60.84,234767.0,61.38,61.44,60.72,60.84,234767.0
2024-08-05 15:00:00,60.84,61.0,60.38,60.7,356573.0,60.84,61.0,60.38,60.7,356573.0
2024-08-05 15:30:00,60.71,60.78,60.43,60.71,889859.0,60.71,60.78,60.43,60.71,889859.0
2024-08-06 09:30:00,60.71,62.44,60.34,62.43,400336.0,60.71,62.44,60.34,62.43,400336.0
2024-08-06 10:00:00,62.46,62.61,61.99,62.15,373927.0,62.46,62.61,61.99,62.15,373927.0
2024-08-06 10:30:00,62.17,62.7,61.93,62.63,313058.0,62.17,62.7,61.93,62.63,313058.0
2024-08-06 11:00:00,62.62,62.82,62.24,62.31,275752.0,62.62,62.82,62.24,62.31,275752.0
2024-08-06 11:30:00,62.32,62.56,62.28,62.33,130714.0,62.32,62.56,62.28,62.33,130714.0
2024-08-06 12:00:00,62.36,62.53,62.08,62.27,197565.0,62.36,62.53,62.08,62.27,197565.0
2024-08-06 12:30:00,62.25,62.58,62.17,62.52,146513.0,62.25,62.58,62.17,62.52,146513.0
2024-08-06 13:00:00,62.51,62.91,62.43,62.74,292529.0,62.51,62.91,62.43,62.74,292529.0
2024-08-06 13:30:00,62.76,62.86,62.59,62.74,167262.0,62.76,62.86,62.59,62.74,167262.0
2024-08-06 14:00:00,62.76,63.06,62.65,63.03,216614.0,62.76,63.06,62.65,63.03,216614.0
2024-08-06 14:30:00,63.04,63.38,62.93,63.06,205428.0,63.04,63.38,62.93,63.06,205428.0
2024-08-06 15:00:00,63.06,63.06,62.54,62.62,360838.0,63.06,63.06,62.54,62.62,360838.0
2024-08-06 15:30:00,62.62,62.71,61.92,61.93,957023.0,62.62,62.71,61.92,61.93,957023.0
2024-08-07 09:30:00,62.01,63.14,62.01,63.13,399832.0,62.01,63.14,62.01,63.13,399832.0
2024-08-07 10:00:00,63.16,63.32,62.92,63.14,548896.0,63.16,63.32,62.92,63.14,548896.0
2024-08-07 10:30:00,63.14,63.16,61.88,62.84,568793.0,63.14,63.16,61.88,62.84,568793.0
2024-08-07 11:00:00,62.9,63.01,62.6,62.73,207492.0,62.9,63.01,62.6,62.73,207492.0
2024-08-07 11:30:00,62.74,62.89,62.44,62.45,200516.0,62.74,62.89,62.44,62.45,200516.0
2024-08-07 12:00:00,62.44,62.45,61.7,61.83,500159.0,62.44,62.45,61.7,61.83,500159.0
2024-08-07 12:30:00,61.8,61.91,61.57,61.73,333968.0,61.8,61.91,61.57,61.73,333968.0
2024-08-07 13:00:00,61.74,61.84,61.31,61.49,178011.0,61.74,61.84,61.31,61.49,178011.0
2024-08-07 13:30:00,61.53,61.68,61.21,61.23,117340.0,61.53,61.68,61.21,61.23,117340.0
2024-08-07 14:00:00,61.23,61.23,60.88,60.94,280095.0,61.23,61.23,60.88,60.94,280095.0
2024-08-07 14:30:00,60.93,61.33,60.88,60.97,261562.0,60.93,61.33,60.88,60.97,261562.0
2024-08-07 15:00:00,60.97,61.38,60.97,61.29,211954.0,60.97,61.38,60.97,61.29,211954.0
2024-08-07 15:30:00,61.29,61.59,60.92,61.11,766281.0,61.29,61.59,60.92,61.11,766281.0
2024-08-08 09:30:00,61.54,63.08,61.33,62.9,463400.0,61.54,63.08,61.33,62.9,463400.0
2024-08-08 10:00:00,62.89,63.13,62.53,62.79,263937.0,62.89,63.13,62.53,62.79,263937.0
2024-08-08 10:30:00,62.8,63.34,62.67,63.21,245128.0,62.8,63.34,62.67,63.21,245128.0
2024-08-08 11:00:00,63.21,63.3,62.95,63.23,233469.0,63.21,63.3,62.95,63.23,233469.0
2024-08-08 11:30:00,63.22,63.3,63.15,63.25,246704.0,63.22,63.3,63.15,63.25,246704.0
2024-08-08 12:00:00,63.25,63.41,63.05,63.06,845496.0,63.25,63.41,63.05,63.06,845496.0
2024-08-08 12:30:00,63.05,63.23,62.95,63.07,371422.0,63.05,63.23,62.95,63.07,371422.0
2024-08-08 13:00:00,63.08,63.17,62.7,63.14,213178.0,63.08,63.17,62.7,63.14,213178.0
2024-08-08 13:30:00,63.14,63.23,63.04,63.1,131040.0,63.14,63.23,63.04,63.1,131040.0
2024-08-08 14:00:00,63.11,63.63,63.09,63.5,286616.0,63.11,63.63,63.09,63.5,286616.0
2024-08-08 14:30:00,63.5,63.53,63.18,63.47,233839.0,63.5,63.53,63.18,63.47,233839.0
2024-08-08 15:00:00,63.47,63.63,63.4,63.41,342482.0,63.47,63.63,63.4,63.41,342482.0
2024-08-08 15:30:00,63.4,63.43,62.86,63.3,1274843.0,63.4,63.43,62.86,63.3,1274843.0
2024-08-09 09:30:00,63.09,64.25,62.88,64.22,377101.0,63.09,64.25,62.88,64.22,377101.0
2024-08-09 10:00:00,64.22,64.38,63.59,63.74,191097.0,64.22,64.38,63.59,63.74,191097.0
2024-08-09 10:30:00,63.72,64.58,63.6,64.57,252963.0,63.72,64.58,63.6,64.57,252963.0
2024-08-09 11:00:00,64.59,64.82,64.32,64.58,326203.0,64.59,64.82,64.32,64.58,326203.0
2024-08-09 11:30:00,64.59,64.65,64.44,64.54,161494.0,64.59,64.65,64.44,64.54,161494.0
2024-08-09 12:00:00,64.53,64.53,64.06,64.06,179728.0,64.53,64.53,64.06,64.06,179728.0
2024-08-09 12:30:00,64.07,64.38,63.98,64.13,198827.0,64.07,64.38,63.98,64.13,198827.0
2024-08-09 13:00:00,64.1,64.37,64.1,64.36,129427.0,64.1,64.37,64.1,64.36,129427.0
2024-08-09 13:30:00,64.38,64.41,64.23,64.28,165870.0,64.38,64.41,64.23,64.28,165870.0
2024-08-09 14:00:00,64.28,64.39,64.2,64.26,179878.0,64.28,64.39,64.2,64.26,179878.0
2024-08-09 14:30:00,64.26,64.44,64.23,64.37,117995.0,64.26,64.44,64.23,64.37,117995.0
2024-08-09 15:00:00,64.36,64.5,64.25,64.47,150865.0,64.36,64.5,64.25,64.47,150865.0
2024-08-09 15:30:00,64.47,64.77,64.41,64.63,564266.0,64.47,64.77,64.41,64.63,564266.0
2024-08-12 09:30:00,64.74,64.84,64.27,64.51,196661.0,64.74,64.84,64.27,64.51,196661.0
2024-08-12 10:00:00,64.55,65.42,64.42,65.34,285308.0,64.55,65.42,64.42,65.34,285308.0
2024-08-12 10:30:00,65.36,65.5,64.96,64.97,251815.0,65.36,65.5,64.96,64.97,251815.0
2024-08-12 11:00:00,64.98,65.29,64.65,64.73,226913.0,64.98,65.29,64.65,64.73,226913.0
2024-08-12 11:30:00,64.73,65.05,64.71,65.05,132031.0,64.73,65.05,64.71,65.05,132031.0
2024-08-12 12:00:00,65.05,65.25,65.01,65.21,82398.0,65.05,65.25,65.01,65.21,82398.0
2024-08-12 12:30:00,65.2,65.26,65.06,65.11,81943.0,65.2,65.26,65.06,65.11,81943.0
2024-08-12 13:00:00,65.1,65.25,65.03,65.2,121628.0,65.1,65.25,65.03,65.2,121628.0
2024-08-12 13:30:00,65.2,65.22,64.97,65.06,97814.0,65.2,65.22,64.97,65.06,97814.0
2024-08-12 14:00:00,65.06,65.08,64.97,65.06,146413.0,65.06,65.08,64.97,65.06,146413.0
2024-08-12 14:30:00,65.06,65.35,65.02,65.3,119328.0,65.06,65.35,65.02,65.3,119328.0
2024-08-12 15:00:00,65.31,65.56,65.21,65.48,314496.0,65.31,65.56,65.21,65.48,314496.0
2024-08-12 15:30:00,65.48,65.55,65.33,65.55,699288.0,65.48,65.55,65.33,65.55,699288.0
2024-08-13 09:30:00,65.73,66.44,65.47,66.39,306674.0,65.73,66.44,65.47,66.39,306674.0
2024-08-13 10:00:00,66.38,66.61,65.92,66.23,392579.0,66.38,66.61,65.92,66.23,392579.0
2024-08-13 10:30:00,66.22,66.66,66.01,66.39,323692.0,66.22,66.66,66.01,66.39,323692.0
2024-08-13 11:00:00,66.38,66.41,66.14,66.22,251217.0,66.38,66.41,66.14,66.22,251217.0
2024-08-13 11:30:00,66.21,66.8,66.21,66.68,220793.0,66.21,66.8,66.21,66.68,220793.0
2024-08-13 12:00:00,66.68,67.16,66.62,66.87,228189.0,66.68,67.16,66.62,66.87,228189.0
2024-08-13 12:30:00,66.86,66.98,66.37,66.65,213515.0,66.86,66.98,66.37,66.65,213515.0
2024-08-13 13:00:00,66.65,66.74,66.34,66.51,99176.0,66.65,66.74,66.34,66.51,99176.0
2024-08-13 13:30:00,66.52,66.62,66.44,66.5,125948.0,66.52,66.62,66.44,66.5,125948.0
2024-08-13 14:00:00,66.5,66.52,66.2,66.21,143115.0,66.5,66.52,66.2,66.21,143115.0
2024-08-13 14:30:00,66.21,66.49,66.2,66.41,173871.0,66.21,66.49,66.2,66.41,173871.0
2024-08-13 15:00:00,66.41,66.55,66.4,66.51,210447.0,66.41,66.55,66.4,66.51,210447.0
2024-08-13 15:30:00,66.5,66.61,66.21,66.35,798801.0,66.5,66.61,66.21,66.35,798801.0
2024-08-14 09:30:00,66.45,66.78,65.59,65.7,369907.0,66.45,66.78,65.59,65.7,369907.0
2024-08-14 10:00:00,65.7,66.18,65.53,66.03,377503.0,65.7,66.18,65.53,66.03,377503.0
2024-08-14 10:30:00,66.04,66.27,65.98,66.18,235473.0,66.04,66.27,65.98,66.18,235473.0
2024-08-14 11:00:00,66.17,66.19,65.99,66.11,260989.0,66.17,66.19,65.99,66.11,260989.0
2024-08-14 11:30:00,66.11,66.22,65.99,66.09,657628.0,66.11,66.22,65.99,66.09,657628.0
2024-08-14 12:00:00,66.07,66.55,65.75,65.91,188451.0,66.07,66.55,65.75,65.91,188451.0
2024-08-14 12:30:00,65.92,66.14,65.9,66.03,144099.0,65.92,66.14,65.9,66.03,144099.0
2024-08-14 13:00:00,66.02,66.03,65.81,65.87,203084.0,66.02,66.03,65.81,65.87,203084.0
2024-08-14 13:30:00,65.87,66.04,65.85,65.94,151808.0,65.87,66.04,65.85,65.94,151808.0
2024-08-14 14:00:00,65.94,66.26,65.85,66.26,523853.0,65.94,66.26,65.85,66.26,523853.0
2024-08-14 14:30:00,66.26,66.55,66.15,66.51,500529.0,66.26,66.55,66.15,66.51,500529.0
2024-08-14 15:00:00,66.5,66.7,66.43,66.47,161692.0,66.5,66.7,66.43,66.47,161692.0
2024-08-14 15:30:00,66.46,66.65,66.29,66.5,672918.0,66.46,66.65,66.29,66.5,672918.0
2024-08-15 09:30:00,67.17,67.62,66.71,67.13,344122.0,67.17,67.62,66.71,67.13,344122.0
2024-08-15 10:00:00,67.13,68.0,67.11,67.58,264960.0,67.13,68.0,67.11,67.58,264960.0
2024-08-15 10:30:00,67.56,67.82,67.47,67.76,192527.0,67.56,67.82,67.47,67.76,192527.0
2024-08-15 11:00:00,67.76,68.22,67.7,68.08,281574.0,67.76,68.22,67.7,68.08,281574.0
2024-08-15 11:30:00,68.08,68.22,67.69,67.82,245684.0,68.08,68.22,67.69,67.82,245684.0
2024-08-15 12:00:00,67.83,67.84,67.7,67.74,93655.0,67.83,67.84,67.7,67.74,93655.0
2024-08-15 12:30:00,67.73,68.13,67.69,67.88,272964.0,67.73,68.13,67.69,67.88,272964.0
2024-08-15 13:00:00,67.88,68.18,67.86,68.06,112893.0,67.88,68.18,67.86,68.06,112893.0
2024-08-15 13:30:00,68.06,68.13,67.91,67.98,144053.0,68.06,68.13,67.91,67.98,144053.0
2024-08-15 14:00:00,67.97,68.13,67.96,68.03,172645.0,67.97,68.13,67.96,68.03,172645.0
2024-08-15 14:30:00,68.03,68.14,67.84,67.93,481555.0,68.03,68.14,67.84,67.93,481555.0
2024-08-15 15:00:00,67.92,68.05,67.83,67.86,279905.0,67.92,68.05,67.83,67.86,279905.0
2024-08-15 15:30:00,67.85,68.2,67.73,68.12,745852.0,67.85,68.2,67.73,68.12,745852.0
2024-08-16 09:30:00,68.14,68.57,67.95,68.37,499225.0,68.14,68.57,67.95,68.37,499225.0
2024-08-16 10:00:00,68.37,68.77,67.93,68.68,267277.0,68.37,68.77,67.93,68.68,267277.0
2024-08-16 10:30:00,68.69,68.96,68.55,68.86,277864.0,68.69,68.96,68.55,68.86,277864.0
2024-08-16 11:00:00,68.88,69.13,68.78,69.07,193506.0,68.88,69.13,68.78,69.07,193506.0
2024-08-16 11:30:00,69.08,69.27,69.03,69.11,165986.0,69.08,69.27,69.03,69.11,165986.0
2024-08-16 12:00:00,69.08,69.3,69.01,69.12,229055.0,69.08,69.3,69.01,69.12,229055.0
2024-08-16 12:30:00,69.12,69.17,68.98,69.13,209017.0,69.12,69.17,68.98,69.13,209017.0
2024-08-16 13:00:00,69.12,69.19,68.89,69.08,135631.0,69.12,69.19,68.89,69.08,135631.0
2024-08-16 13:30:00,69.1,69.34,69.08,69.2,179041.0,69.1,69.34,69.08,69.2,179041.0
2024-08-16 14:00:00,69.21,69.28,69.07,69.27,178262.0,69.21,69.28,69.07,69.27,178262.0
2024-08-16 14:30:00,69.27,69.3,68.94,69.0,146790.0,69.27,69.3,68.94,69.0,146790.0
2024-08-16 15:00:00,69.0,69.05,68.86,68.9,186941.0,69.0,69.05,68.86,68.9,186941.0
2024-08-16 15:30:00,68.91,69.07,68.84,68.9,525381.0,68.91,69.07,68.84,68.9,525381.0
2024-08-19 09:30:00,68.86,69.52,67.75,67.92,355047.0,68.86,69.52,67.75,67.92,355047.0
2024-08-19 10:00:00,67.94,68.49,67.83,68.29,228151.0,67.94,68.49,67.83,68.29,228151.0
2024-08-19 10:30:00,68.28,68.61,68.27,68.44,344105.0,68.28,68.61,68.27,68.44,344105.0
2024-08-19 11:00:00,68.43,68.58,68.4,68.48,236640.0,68.43,68.58,68.4,68.48,236640.0
2024-08-19 11:30:00,68.45,68.51,67.81,67.87,175367.0,68.45,68.51,67.81,67.87,175367.0
2024-08-19 12:00:00,67.87,68.06,67.66,68.02,181142.0,67.87,68.06,67.66,68.02,181142.0
2024-08-19 12:30:00,68.02,68.29,67.98,68.19,196006.0,68.02,68.29,67.98,68.19,196006.0
2024-08-19 13:00:00,68.17,68.41,68.16,68.37,175379.0,68.17,68.41,68.16,68.37,175379.0
2024-08-19 13:30:00,68.38,68.41,68.08,68.22,351889.0,68.38,68.41,68.08,68.22,351889.0
2024-08-19 14:00:00,68.2,68.34,68.2,68.24,184708.0,68.2,68.34,68.2,68.24,184708.0
2024-08-19 14:30:00,68.23,68.31,68.04,68.06,1164488.0,68.23,68.31,68.04,68.06,1164488.0
2024-08-19 15:00:00,68.05,68.31,67.99,68.2,402539.0,68.05,68.31,67.99,68.2,402539.0
2024-08-19 15:30:00,68.2,68.32,68.07,68.25,791122.0,68.2,68.32,68.07,68.25,791122.0
2024-08-20 09:30:00,68.26,69.94,68.26,69.84,441544.0,68.26,69.94,68.26,69.84,441544.0
2024-08-20 10:00:00,69.84,70.0,69.69,69.93,356963.0,69.84,70.0,69.69,69.93,356963.0
2024-08-20 10:30:00,69.94,70.01,69.62,69.81,223002.0,69.94,70.01,69.62,69.81,223002.0
2024-08-20 11:00:00,69.81,70.2,69.76,69.92,307392.0,69.81,70.2,69.76,69.92,307392.0
2024-08-20 11:30:00,69.9,70.0,69.8,69.87,151078.0,69.9,70.0,69.8,69.87,151078.0
2024-08-20 12:00:00,69.88,69.94,69.68,69.83,150470.0,69.88,69.94,69.68,69.83,150470.0
2024-08-20 12:30:00,69.81,69.86,69.56,69.64,188261.0,69.81,69.86,69.56,69.64,188261.0
2024-08-20 13:00:00,69.64,69.68,69.21,69.29,178054.0,69.64,69.68,69.21,69.29,178054.0
2024-08-20 13:30:00,69.29,69.52,69.28,69.32,173927.0,69.29,69.52,69.28,69.32,173927.0
2024-08-20 14:00:00,69.32,69.56,69.31,69.46,199017.0,69.32,69.56,69.31,69.46,199017.0
2024-08-20 14:30:00,69.44,69.56,69.33,69.38,170089.0,69.44,69.56,69.33,69.38,170089.0
2024-08-20 15:00:00,69.37,69.52,69.34,69.34,191481.0,69.37,69.52,69.34,69.34,191481.0
2024-08-20 15:30:00,69.35,69.51,69.33,69.38,568766.0,69.35,69.51,69.33,69.38,568766.0
2024-08-21 09:30:00,69.31,70.06,69.2,69.99,213187.0,69.31,70.06,69.2,69.99,213187.0
2024-08-21 10:00:00,69.99,70.06,69.2,69.35,201526.0,69.99,70.06,69.2,69.35,201526.0
2024-08-21 10:30:00,69.35,69.48,68.95,69.22,181258.0,69.35,69.48,68.95,69.22,181258.0
2024-08-21 11:00:00,69.21,69.72,69.15,69.63,139611.0,69.21,69.72,69.15,69.63,139611.0
2024-08-21 11:30:00,69.62,69.68,69.49,69.55,146802.0,69.62,69.68,69.49,69.55,146802.0
2024-08-21 12:00:00,69.55,69.86,69.5,69.85,142783.0,69.55,69.86,69.5,69.85,142783.0
2024-08-21 12:30:00,69.85,70.04,69.71,70.01,106782.0,69.85,70.04,69.71,70.01,106782.0
2024-08-21 13:00:00,70.01,70.1,69.97,69.98,106743.0,70.01,70.1,69.97,69.98,106743.0
2024-08-21 13:30:00,69.98,70.09,69.96,69.99,105703.0,69.98,70.09,69.96,69.99,105703.0
2024-08-21 14:00:00,70.0,70.06,69.9,69.94,108970.0,70.0,70.06,69.9,69.94,108970.0
2024-08-21 14:30:00,69.95,70.13,69.87,70.11,174672.0,69.95,70.13,69.87,70.11,174672.0
2024-08-21 15:00:00,70.11,70.16,69.95,70.1,182755.0,70.11,70.16,69.95,70.1,182755.0
2024-08-21 15:30:00,70.1,70.32,70.02,70.08,453020.0,70.1,70.32,70.02,70.08,453020.0
2024-08-22 09:30:00,71.0,71.75,70.51,71.44,392530.0,71.0,71.75,70.51,71.44,392530.0
2024-08-22 10:00:00,71.44,71.46,70.99,71.34,211322.0,71.44,71.46,70.99,71.34,211322.0
2024-08-22 10:30:00,71.33,71.43,71.12,71.15,213608.0,71.33,71.43,71.12,71.15,213608.0
2024-08-22 11:00:00,71.15,71.28,70.89,71.09,236575.0,71.15,71.28,70.89,71.09,236575.0
2024-08-22 11:30:00,71.09,71.12,70.9,71.02,135353.0,71.09,71.12,70.9,71.02,135353.0
2024-08-22 12:00:00,71.01,71.23,70.93,71.15,99364.0,71.01,71.23,70.93,71.15,99364.0
2024-08-22 12:30:00,71.14,71.35,71.09,71.11,105984.0,71.14,71.35,71.09,71.11,105984.0
2024-08-22 13:00:00,71.11,71.21,70.93,70.99,171771.0,71.11,71.21,70.93,70.99,171771.0
2024-08-22 13:30:00,70.98,71.04,70.67,70.7,231251.0,70.98,71.04,70.67,70.7,231251.0
2024-08-22 14:00:00,70.7,70.87,70.65,70.76,191842.0,70.7,70.87,70.65,70.76,191842.0
2024-08-22 14:30:00,70.76,71.03,70.7,70.97,302752.0,70.76,71.03,70.7,70.97,302752.0
2024-08-22 15:00:00,70.97,71.14,70.96,71.08,150219.0,70.97,71.14,70.96,71.08,150219.0
2024-08-22 15:30:00,71.09,71.33,70.84,71.32,565168.0,71.09,71.33,70.84,71.32,565168.0
2024-08-23 09:30:00,71.41,71.8,71.22,71.43,199826.0,71.41,71.8,71.22,71.43,199826.0
2024-08-23 10:00:00,71.44,71.73,70.68,70.79,220056.0,71.44,71.73,70.68,70.79,220056.0
2024-08-23 10:30:00,70.8,70.92,70.36,70.53,160016.0,70.8,70.92,70.36,70.53,160016.0
2024-08-23 11:00:00,70.5,70.83,70.45,70.78,139018.0,70.5,70.83,70.45,70.78,139018.0
2024-08-23 11:30:00,70.8,70.84,70.49,70.49,93232.0,70.8,70.84,70.49,70.49,93232.0
2024-08-23 12:00:00,70.49,70.75,70.25,70.7,241822.0,70.49,70.75,70.25,70.7,241822.0
2024-08-23 12:30:00,70.72,70.81,70.52,70.74,86203.0,70.72,70.81,70.52,70.74,86203.0
2024-08-23 13:00:00,70.71,70.84,70.62,70.81,83074.0,70.71,70.84,70.62,70.81,83074.0
2024-08-23 13:30:00,70.81,71.01,70.76,70.84,75458.0,70.81,71.01,70.76,70.84,75458.0
2024-08-23 14:00:00,70.83,70.89,70.63,70.63,101582.0,70.83,70.89,70.63,70.63,101582.0
2024-08-23 14:30:00,70.63,70.69,70.57,70.65,132009.0,70.63,70.69,70.57,70.65,132009.0
2024-08-23 15:00:00,70.65,70.87,70.59,70.87,147292.0,70.65,70.87,70.59,70.87,147292.0
2024-08-23 15:30:00,70.86,70.91,70.62,70.85,390653.0,70.86,70.91,70.62,70.85,390653.0
2024-08-26 09:30:00,70.7,70.88,70.1,70.46,216118.0,70.7,70.88,70.1,70.46,216118.0
2024-08-26 10:00:00,70.47,70.6,69.92,70.01,190842.0,70.47,70.6,69.92,70.01,190842.0
2024-08-26 10:30:00,69.98,70.14,69.61,69.97,597858.0,69.98,70.14,69.61,69.97,597858.0
2024-08-26 11:00:00,69.98,70.14,69.4,69.63,189439.0,69.98,70.14,69.4,69.63,189439.0
2024-08-26 11:30:00,69.62,69.74,69.47,69.59,184782.0,69.62,69.74,69.47,69.59,184782.0
2024-08-26 12:00:00,69.58,69.6,69.24,69.25,176883.0,69.58,69.6,69.24,69.25,176883.0
2024-08-26 12:30:00,69.25,69.3,68.91,68.96,142829.0,69.25,69.3,68.91,68.96,142829.0
2024-08-26 13:00:00,68.96,69.04,68.7,68.76,192611.0,68.96,69.04,68.7,68.76,192611.0
2024-08-26 13:30:00,68.75,68.96,68.69,68.74,147016.0,68.75,68.96,68.69,68.74,147016.0
2024-08-26 14:00:00,68.73,68.92,68.66,68.88,154092.0,68.73,68.92,68.66,68.88,154092.0
2024-08-26 14:30:00,68.89,69.01,68.81,68.89,181042.0,68.89,69.01,68.81,68.89,181042.0
2024-08-26 15:00:00,68.9,68.9,68.69,68.73,275875.0,68.9,68.9,68.69,68.73,275875.0
2024-08-26 15:30:00,68.73,68.93,68.7,68.74,777319.0,68.73,68.93,68.7,68.74,777319.0
2024-08-27 09:30:00,68.63,68.92,68.06,68.62,226786.0,68.63,68.92,68.06,68.62,226786.0
2024-08-27 10:00:00,68.61,68.88,68.49,68.84,179174.0,68.61,68.88,68.49,68.84,179174.0
2024-08-27 10:30:00,68.86,69.24,68.75,69.19,229934.0,68.86,69.24,68.75,69.19,229934.0
2024-08-27 11:00:00,69.19,69.21,68.79,68.83,176791.0,69.19,69.21,68.79,68.83,176791.0
2024-08-27 11:30:00,68.82,69.19,68.68,69.13,209830.0,68.82,69.19,68.68,69.13,209830.0
2024-08-27 12:00:00,69.13,69.15,69.02,69.11,77571.0,69.13,69.15,69.02,69.11,77571.0
2024-08-27 12:30:00,69.11,69.17,68.95,68.97,94418.0,69.11,69.17,68.95,68.97,94418.0
2024-08-27 13:00:00,68.97,69.17,68.95,69.14,99367.0,68.97,69.17,68.95,69.14,99367.0
2024-08-27 13:30:00,69.14,69.25,69.07,69.23,106482.0,69.14,69.25,69.07,69.23,106482.0
2024-08-27 14:00:00,69.23,69.32,69.16,69.27,125403.0,69.23,69.32,69.16,69.27,125403.0
2024-08-27 14:30:00,69.27,69.37,69.21,69.25,240355.0,69.27,69.37,69.21,69.25,240355.0
2024-08-27 15:00:00,69.24,69.37,69.04,69.37,200444.0,69.24,69.37,69.04,69.37,200444.0
2024-08-27 15:30:00,69.37,69.66,69.32,69.65,792482.0,69.37,69.66,69.32,69.65,792482.0
2024-08-28 09:30:00,69.62,69.99,69.06,69.41,208101.0,69.62,69.99,69.06,69.41,208101.0
2024-08-28 10:00:00,69.39,69.52,68.75,68.75,182706.0,69.39,69.52,68.75,68.75,182706.0
2024-08-28 10:30:00,68.73,69.03,68.48,69.01,244435.0,68.73,69.03,68.48,69.01,244435.0
2024-08-28 11:00:00,69.01,69.11,68.84,68.95,193510.0,69.01,69.11,68.84,68.95,193510.0
2024-08-28 11:30:00,68.98,68.98,68.72,68.93,136775.0,68.98,68.98,68.72,68.93,136775.0
2024-08-28 12:00:00,68.91,68.96,68.64,68.67,102986.0,68.91,68.96,68.64,68.67,102986.0
2024-08-28 12:30:00,68.67,68.79,68.58,68.73,84248.0,68.67,68.79,68.58,68.73,84248.0
2024-08-28 13:00:00,68.72,68.97,68.71,68.87,160275.0,68.72,68.97,68.71,68.87,160275.0
2024-08-28 13:30:00,68.86,68.92,68.45,68.45,107258.0,68.86,68.92,68.45,68.45,107258.0
2024-08-28 14:00:00,68.45,68.68,68.35,68.65,127760.0,68.45,68.68,68.35,68.65,127760.0
2024-08-28 14:30:00,68.65,68.86,68.64,68.86,143908.0,68.65,68.86,68.64,68.86,143908.0
2024-08-28 15:00:00,68.86,68.94,68.61,68.89,196555.0,68.86,68.94,68.61,68.89,196555.0
2024-08-28 15:30:00,68.88,69.01,68.53,68.65,953654.0,68.88,69.01,68.53,68.65,953654.0
2024-08-29 09:30:00,69.25,69.53,68.71,69.3,321218.0,69.25,69.53,68.71,69.3,321218.0
2024-08-29 10:00:00,69.31,69.46,69.18,69.28,177947.0,69.31,69.46,69.18,69.28,177947.0
2024-08-29 10:30:00,69.29,69.47,69.1,69.17,166153.0,69.29,69.47,69.1,69.17,166153.0
2024-08-29 11:00:00,69.19,69.96,69.18,69.91,334316.0,69.19,69.96,69.18,69.91,334316.0
2024-08-29 11:30:00,69.93,71.08,69.9,70.92,689244.0,69.93,71.08,69.9,70.92,689244.0
2024-08-29 12:00:00,70.9,71.42,70.59,71.04,408115.0,70.9,71.42,70.59,71.04,408115.0
2024-08-29 12:30:00,71.05,71.31,70.86,71.16,460774.0,71.05,71.31,70.86,71.16,460774.0
2024-08-29 13:00:00,71.15,71.15,70.74,70.83,269800.0,71.15,71.15,70.74,70.83,269800.0
2024-08-29 13:30:00,70.83,71.13,70.83,71.06,270514.0,70.83,71.13,70.83,71.06,270514.0
2024-08-29 14:00:00,71.04,71.12,70.83,70.88,147010.0,71.04,71.12,70.83,70.88,147010.0
2024-08-29 14:30:00,70.87,70.95,70.37,70.56,287908.0,70.87,70.95,70.37,70.56,287908.0
2024-08-29 15:00:00,70.55,70.68,70.3,70.67,265850.0,70.55,70.68,70.3,70.67,265850.0
2024-08-29 15:30:00,70.68,70.68,70.09,70.14,961101.0,70.68,70.68,70.09,70.14,961101.0
2024-08-30 09:30:00,70.33,71.13,70.33,70.63,284412.0,70.33,71.13,70.33,70.63,284412.0
2024-08-30 10:00:00,70.62,70.88,70.38,70.54,178553.0,70.62,70.88,70.38,70.54,178553.0
2024-08-30 10:30:00,70.54,70.75,70.08,70.35,137637.0,70.54,70.75,70.08,70.35,137637.0
2024-08-30 11:00:00,70.31,70.45,70.08,70.14,159987.0,70.31,70.45,70.08,70.14,159987.0
2024-08-30 11:30:00,70.13,70.13,69.9,70.04,127460.0,70.13,70.13,69.9,70.04,127460.0
2024-08-30 12:00:00,70.04,70.09,69.8,69.81,96876.0,70.04,70.09,69.8,69.81,96876.0
2024-08-30 12:30:00,69.81,70.08,69.63,70.01,167927.0,69.81,70.08,69.63,70.01,167927.0
2024-08-30 13:00:00,70.0,70.27,69.99,70.23,138686.0,70.0,70.27,69.99,70.23,138686.0
2024-08-30 13:30:00,70.23,70.29,69.88,69.97,207938.0,70.23,70.29,69.88,69.97,207938.0
2024-08-30 14:00:00,69.97,70.04,69.78,69.82,165064.0,69.97,70.04,69.78,69.82,165064.0
2024-08-30 14:30:00,69.81,69.96,69.76,69.84,252106.0,69.81,69.96,69.76,69.84,252106.0
2024-08-30 15:00:00,69.84,70.2,69.81,70.15,314174.0,69.84,70.2,69.81,70.15,314174.0
2024-08-30 15:30:00,70.15,70.15,69.89,69.96,1084461.0,70.15,70.15,69.89,69.96,1084461.0
2024-09-03 09:30:00,69.71,69.96,69.28,69.41,253820.0,69.71,69.96,69.28,69.41,253820.0
2024-09-03 10:00:00,69.4,69.41,68.71,68.79,325200.0,69.4,69.41,68.71,68.79,325200.0
2024-09-03 10:30:00,68.78,68.78,68.21,68.5,248083.0,68.78,68.78,68.21,68.5,248083.0
2024-09-03 11:00:00,68.52,68.52,67.94,68.34,305481.0,68.52,68.52,67.94,68.34,305481.0
2024-09-03 11:30:00,68.35,68.44,68.19,68.19,220717.0,68.35,68.44,68.19,68.19,220717.0
2024-09-03 12:00:00,68.19,68.33,68.05,68.1,136096.0,68.19,68.33,68.05,68.1,136096.0
2024-09-03 12:30:00,68.1,68.8,68.06,68.75,181420.0,68.1,68.8,68.06,68.75,181420.0
2024-09-03 13:00:00,68.75,68.78,68.57,68.63,105454.0,68.75,68.78,68.57,68.63,105454.0
2024-09-03 13:30:00,68.61,68.69,68.33,68.37,121383.0,68.61,68.69,68.33,68.37,121383.0
2024-09-03 14:00:00,68.36,68.46,68.22,68.35,147101.0,68.36,68.46,68.22,68.35,147101.0
2024-09-03 14:30:00,68.34,68.4,68.16,68.17,158425.0,68.34,68.4,68.16,68.17,158425.0
2024-09-03 15:00:00,68.17,68.5,68.14,68.28,277951.0,68.17,68.5,68.14,68.28,277951.0
2024-09-03 15:30:00,68.29,68.82,68.16,68.74,762509.0,68.29,68.82,68.16,68.74,762509.0
2024-09-04 09:30:00,68.75,69.42,68.24,69.32,341851.0,68.75,69.42,68.24,69.32,341851.0
2024-09-04 10:00:00,69.37,69.92,69.14,69.73,469161.0,69.37,69.92,69.14,69.73,469161.0
2024-09-04 10:30:00,69.74,69.87,69.53,69.61,98966.0,69.74,69.87,69.53,69.61,98966.0
2024-09-04 11:00:00,69.6,69.67,69.2,69.27,160084.0,69.6,69.67,69.2,69.27,160084.0
2024-09-04 11:30:00,69.25,69.34,69.14,69.22,95029.0,69.25,69.34,69.14,69.22,95029.0
2024-09-04 12:00:00,69.19,69.23,69.0,69.05,73160.0,69.19,69.23,69.0,69.05,73160.0
2024-09-04 12:30:00,69.06,69.19,68.9,68.99,113160.0,69.06,69.19,68.9,68.99,113160.0
2024-09-04 13:00:00,68.98,68.98,68.74,68.77,76884.0,68.98,68.98,68.74,68.77,76884.0
2024-09-04 13:30:00,68.79,68.85,68.7,68.84,74640.0,68.79,68.85,68.7,68.84,74640.0
2024-09-04 14:00:00,68.85,68.92,68.77,68.9,68463.0,68.85,68.92,68.77,68.9,68463.0
2024-09-04 14:30:00,68.9,68.95,68.77,68.83,76146.0,68.9,68.95,68.77,68.83,76146.0
2024-09-04 15:00:00,68.83,69.27,68.8,69.18,98787.0,68.83,69.27,68.8,69.18,98787.0
2024-09-04 15:30:00,69.19,69.2,68.92,68.92,402959.0,69.19,69.2,68.92,68.92,402959.0
2024-09-05 09:30:00,68.81,69.01,68.17,68.79,293771.0,68.81,69.01,68.17,68.79,293771.0
2024-09-05 10:00:00,68.8,69.1,66.54,67.06,536924.0,68.8,69.1,66.54,67.06,536924.0
2024-09-05 10:30:00,67.21,67.56,64.7,66.22,2191620.0,67.21,67.56,64.7,66.22,2191620.0
2024-09-05 11:00:00,66.24,67.07,65.91,66.64,873660.0,66.24,67.07,65.91,66.64,873660.0
2024-09-05 11:30:00,66.65,66.97,66.41,66.88,460019.0,66.65,66.97,66.41,66.88,460019.0
2024-09-05 12:00:00,66.88,67.57,66.86,67.39,354708.0,66.88,67.57,66.86,67.39,354708.0
2024-09-05 12:30:00,67.35,67.35,66.89,67.25,171617.0,67.35,67.35,66.89,67.25,171617.0
2024-09-05 13:00:00,67.23,67.25,66.57,66.57,232445.0,67.23,67.25,66.57,66.57,232445.0
2024-09-05 13:30:00,66.62,66.72,65.88,66.13,328658.0,66.62,66.72,65.88,66.13,328658.0
2024-09-05 14:00:00,66.14,66.35,66.0,66.13,258887.0,66.14,66.35,66.0,66.13,258887.0
2024-09-05 14:30:00,66.12,66.4,66.1,66.27,223132.0,66.12,66.4,66.1,66.27,223132.0
2024-09-05 15:00:00,66.27,66.33,65.69,65.86,267191.0,66.27,66.33,65.69,65.86,267191.0
2024-09-05 15:30:00,65.86,66.05,65.6,66.04,1090312.0,65.86,66.05,65.6,66.04,1090312.0
2024-09-06 09:30:00,66.23,66.96,65.67,66.25,540989.0,66.23,66.96,65.67,66.25,540989.0
2024-09-06 10:00:00,66.25,66.58,66.05,66.25,445629.0,66.25,66.58,66.05,66.25,445629.0
2024-09-06 10:30:00,66.27,66.33,65.47,65.74,292790.0,66.27,66.33,65.47,65.74,292790.0
2024-09-06 11:00:00,65.75,66.33,65.73,66.13,217658.0,65.75,66.33,65.73,66.13,217658.0
2024-09-06 11:30:00,66.13,66.31,66.0,66.25,243510.0,66.13,66.31,66.0,66.25,243510.0
2024-09-06 12:00:00,66.25,66.33,66.0,66.02,212360.0,66.25,66.33,66.0,66.02,212360.0
2024-09-06 12:30:00,66.02,66.32,66.02,66.32,102590.0,66.02,66.32,66.02,66.32,102590.0
2024-09-06 13:00:00,66.3,66.54,66.23,66.5,168128.0,66.3,66.54,66.23,66.5,168128.0
2024-09-06 13:30:00,66.5,66.71,66.44,66.48,103163.0,66.5,66.71,66.44,66.48,103163.0
2024-09-06 14:00:00,66.47,66.7,66.4,66.57,101874.0,66.47,66.7,66.4,66.57,101874.0
2024-09-06 14:30:00,66.56,66.59,66.42,66.59,131538.0,66.56,66.59,66.42,66.59,131538.0
2024-09-06 15:00:00,66.6,66.9,66.53,66.83,154928.0,66.6,66.9,66.53,66.83,154928.0
2024-09-06 15:30:00,66.84,67.04,66.62,66.83,593995.0,66.84,67.04,66.62,66.83,593995.0
2024-09-09 09:30:00,67.17,67.41,66.67,66.92,525258.0,67.17,67.41,66.67,66.92,525258.0
2024-09-09 10:00:00,66.91,67.19,66.79,66.89,316035.0,66.91,67.19,66.79,66.89,316035.0
2024-09-09 10:30:00,66.9,67.12,66.81,66.98,374760.0,66.9,67.12,66.81,66.98,374760.0
2024-09-09 11:00:00,66.99,67.21,66.79,66.91,139808.0,66.99,67.21,66.79,66.91,139808.0
2024-09-09 11:30:00,66.92,67.03,66.79,66.91,130241.0,66.92,67.03,66.79,66.91,130241.0
2024-09-09 12:00:00,66.91,66.93,66.75,66.86,166197.0,66.91,66.93,66.75,66.86,166197.0
2024-09-09 12:30:00,66.86,66.96,66.74,66.75,247045.0,66.86,66.96,66.74,66.75,247045.0
2024-09-09 13:00:00,66.75,66.8,66.45,66.49,183275.0,66.75,66.8,66.45,66.49,183275.0
2024-09-09 13:30:00,66.5,66.55,66.25,66.26,194834.0,66.5,66.55,66.25,66.26,194834.0
2024-09-09 14:00:00,66.26,66.27,65.98,66.18,266212.0,66.26,66.27,65.98,66.18,266212.0
2024-09-09 14:30:00,66.17,66.22,65.82,65.94,244438.0,66.17,66.22,65.82,65.94,244438.0
2024-09-09 15:00:00,65.92,65.95,65.53,65.59,257373.0,65.92,65.95,65.53,65.59,257373.0
2024-09-09 15:30:00,65.6,65.87,65.49,65.69,941013.0,65.6,65.87,65.49,65.69,941013.0
2024-09-10 09:30:00,65.55,66.72,65.54,66.56,484466.0,65.55,66.72,65.54,66.56,484466.0
2024-09-10 10:00:00,66.57,66.62,66.26,66.38,399100.0,66.57,66.62,66.26,66.38,399100.0
2024-09-10 10:30:00,66.38,66.62,66.29,66.43,250118.0,66.38,66.62,66.29,66.43,250118.0
2024-09-10 11:00:00,66.43,66.96,66.39,66.93,190244.0,66.43,66.96,66.39,66.93,190244.0
2024-09-10 11:30:00,66.93,66.93,66.37,66.39,150605.0,66.93,66.93,66.37,66.39,150605.0
2024-09-10 12:00:00,66.39,66.5,66.19,66.37,117358.0,66.39,66.5,66.19,66.37,117358.0
2024-09-10 12:30:00,66.36,66.52,66.31,66.49,113102.0,66.36,66.52,66.31,66.49,113102.0
2024-09-10 13:00:00,66.49,66.75,66.45,66.65,209170.0,66.49,66.75,66.45,66.65,209170.0
2024-09-10 13:30:00,66.64,66.71,66.52,66.56,170904.0,66.64,66.71,66.52,66.56,170904.0
2024-09-10 14:00:00,66.56,66.62,66.41,66.49,182910.0,66.56,66.62,66.41,66.49,182910.0
2024-09-10 14:30:00,66.5,66.66,66.49,66.52,176806.0,66.5,66.66,66.49,66.52,176806.0
2024-09-10 15:00:00,66.52,67.14,66.5,67.13,178673.0,66.52,67.14,66.5,67.13,178673.0
2024-09-10 15:30:00,67.12,67.3,66.96,67.14,777045.0,67.12,67.3,66.96,67.14,777045.0
2024-09-11 09:30:00,67.0,67.02,66.47,66.59,272815.0,67.0,67.02,66.47,66.59,272815.0
2024-09-11 10:00:00,66.58,66.79,66.16,66.38,207347.0,66.58,66.79,66.16,66.38,207347.0
2024-09-11 10:30:00,66.39,66.63,66.25,66.45,190302.0,66.39,66.63,66.25,66.45,190302.0
2024-09-11 11:00:00,66.44,66.86,66.38,66.86,125456.0,66.44,66.86,66.38,66.86,125456.0
2024-09-11 11:30:00,66.85,67.07,66.81,66.95,95166.0,66.85,67.07,66.81,66.95,95166.0
2024-09-11 12:00:00,66.95,67.18,66.85,67.17,91439.0,66.95,67.18,66.85,67.17,91439.0
2024-09-11 12:30:00,67.2,67.47,67.13,67.44,108901.0,67.2,67.47,67.13,67.44,108901.0
2024-09-11 13:00:00,67.45,67.85,67.43,67.58,116615.0,67.45,67.85,67.43,67.58,116615.0
2024-09-11 13:30:00,67.58,68.01,67.56,67.96,154967.0,67.58,68.01,67.56,67.96,154967.0
2024-09-11 14:00:00,67.97,68.23,67.95,68.08,188248.0,67.97,68.23,67.95,68.08,188248.0
2024-09-11 14:30:00,68.07,68.15,67.89,68.06,183733.0,68.07,68.15,67.89,68.06,183733.0
2024-09-11 15:00:00,68.05,68.4,67.99,68.23,178699.0,68.05,68.4,67.99,68.23,178699.0
2024-09-11 15:30:00,68.22,68.32,68.11,68.24,626260.0,68.22,68.32,68.11,68.24,626260.0
2024-09-12 09:30:00,68.11,68.26,66.9,66.98,416334.0,68.11,68.26,66.9,66.98,416334.0
2024-09-12 10:00:00,66.96,67.21,66.82,67.05,187339.0,66.96,67.21,66.82,67.05,187339.0
2024-09-12 10:30:00,67.06,67.23,66.73,66.98,405318.0,67.06,67.23,66.73,66.98,405318.0
2024-09-12 11:00:00,66.98,67.6,66.92,67.43,160603.0,66.98,67.6,66.92,67.43,160603.0
2024-09-12 11:30:00,67.42,67.55,67.27,67.36,122623.0,67.42,67.55,67.27,67.36,122623.0
2024-09-12 12:00:00,67.35,67.53,67.33,67.37,132423.0,67.35,67.53,67.33,67.37,132423.0
2024-09-12 12:30:00,67.39,67.65,67.36,67.64,142751.0,67.39,67.65,67.36,67.64,142751.0
2024-09-12 13:00:00,67.63,67.99,67.49,67.89,171561.0,67.63,67.99,67.49,67.89,171561.0
2024-09-12 13:30:00,67.9,68.23,67.87,68.21,103769.0,67.9,68.23,67.87,68.21,103769.0
2024-09-12 14:00:00,68.21,68.43,68.17,68.29,420824.0,68.21,68.43,68.17,68.29,420824.0
2024-09-12 14:30:00,68.29,68.41,68.07,68.27,169969.0,68.29,68.41,68.07,68.27,169969.0
2024-09-12 15:00:00,68.26,68.26,68.05,68.17,106919.0,68.26,68.26,68.05,68.17,106919.0
2024-09-12 15:30:00,68.16,68.32,68.02,68.15,449007.0,68.16,68.32,68.02,68.15,449007.0
2024-09-13 09:30:00,68.04,69.45,67.72,69.32,639422.0,68.04,69.45,67.72,69.32,639422.0
2024-09-13 10:00:00,69.34,70.23,69.21,69.9,376697.0,69.34,70.23,69.21,69.9,376697.0
2024-09-13 10:30:00,69.91,70.12,69.53,69.75,335966.0,69.91,70.12,69.53,69.75,335966.0
2024-09-13 11:00:00,69.73,70.0,69.44,69.53,188495.0,69.73,70.0,69.44,69.53,188495.0
2024-09-13 11:30:00,69.55,70.29,69.55,70.26,382183.0,69.55,70.29,69.55,70.26,382183.0
2024-09-13 12:00:00,70.26,70.43,69.99,70.04,296339.0,70.26,70.43,69.99,70.04,296339.0
2024-09-13 12:30:00,70.03,70.09,69.75,69.78,634555.0,70.03,70.09,69.75,69.78,634555.0
2024-09-13 13:00:00,69.78,69.93,69.75,69.76,208583.0,69.78,69.93,69.75,69.76,208583.0
2024-09-13 13:30:00,69.75,69.78,69.53,69.58,2553412.0,69.75,69.78,69.53,69.58,2553412.0
2024-09-13 14:00:00,69.57,69.84,69.44,69.48,423439.0,69.57,69.84,69.44,69.48,423439.0
2024-09-13 14:30:00,69.48,69.48,69.25,69.27,190737.0,69.48,69.48,69.25,69.27,190737.0
2024-09-13 15:00:00,69.26,69.27,68.95,69.04,212158.0,69.26,69.27,68.95,69.04,212158.0
2024-09-13 15:30:00,69.04,69.05,68.43,68.53,857979.0,69.04,69.05,68.43,68.53,857979.0
2024-09-16 09:30:00,68.64,69.46,68.64,69.44,256323.0,68.64,69.46,68.64,69.44,256323.0
2024-09-16 10:00:00,69.44,69.45,68.75,68.85,134628.0,69.44,69.45,68.75,68.85,134628.0
2024-09-16 10:30:00,68.84,69.42,68.76,69.42,141660.0,68.84,69.42,68.76,69.42,141660.0
2024-09-16 11:00:00,69.41,70.01,69.35,69.97,170497.0,69.41,70.01,69.35,69.97,170497.0
2024-09-16 11:30:00,69.97,70.0,69.51,69.83,263295.0,69.97,70.0,69.51,69.83,263295.0
2024-09-16 12:00:00,69.82,70.01,69.61,69.97,198580.0,69.82,70.01,69.61,69.97,198580.0
2024-09-16 12:30:00,69.97,71.07,69.86,70.36,1276164.0,69.97,71.07,69.86,70.36,1276164.0
2024-09-16 13:00:00,70.32,70.44,69.64,69.78,901347.0,70.32,70.44,69.64,69.78,901347.0
2024-09-16 13:30:00,69.76,69.84,69.47,69.7,678880.0,69.76,69.84,69.47,69.7,678880.0
2024-09-16 14:00:00,69.71,69.72,69.15,69.31,496302.0,69.71,69.72,69.15,69.31,496302.0
2024-09-16 14:30:00,69.3,69.5,69.05,69.07,351334.0,69.3,69.5,69.05,69.07,351334.0
2024-09-16 15:00:00,69.07,69.2,68.92,69.1,337555.0,69.07,69.2,68.92,69.1,337555.0
2024-09-16 15:30:00,69.12,69.9,69.12,69.38,1533161.0,69.12,69.9,69.12,69.38,1533161.0
2024-09-17 09:30:00,69.11,70.7,69.01,70.62,460231.0,69.11,70.7,69.01,70.62,460231.0
2024-09-17 10:00:00,70.63,71.7,70.61,71.3,547287.0,70.63,71.7,70.61,71.3,547287.0
2024-09-17 10:30:00,71.32,71.69,70.68,70.87,352617.0,71.32,71.69,70.68,70.87,352617.0
2024-09-17 11:00:00,70.88,71.05,70.75,70.95,283313.0,70.88,71.05,70.75,70.95,283313.0
2024-09-17 11:30:00,70.95,71.42,70.87,71.38,341370.0,70.95,71.42,70.87,71.38,341370.0
2024-09-17 12:00:00,71.35,71.36,70.76,70.8,195850.0,71.35,71.36,70.76,70.8,195850.0
2024-09-17 12:30:00,70.79,70.84,69.99,69.99,225124.0,70.79,70.84,69.99,69.99,225124.0
2024-09-17 13:00:00,70.01,70.39,69.93,70.15,437323.0,70.01,70.39,69.93,70.15,437323.0
2024-09-17 13:30:00,70.14,70.16,69.21,69.21,351854.0,70.14,70.16,69.21,69.21,351854.0
2024-09-17 14:00:00,69.21,69.33,67.04,67.72,1371248.0,69.21,69.33,67.04,67.72,1371248.0
2024-09-17 14:30:00,67.74,67.94,66.95,67.23,652936.0,67.74,67.94,66.95,67.23,652936.0
2024-09-17 15:00:00,67.23,67.37,66.69,67.03,862729.0,67.23,67.37,66.69,67.03,862729.0
2024-09-17 15:30:00,67.01,67.39,66.87,67.25,1587453.0,67.01,67.39,66.87,67.25,1587453.0
2024-09-18 09:30:00,66.95,67.14,65.5,66.98,626291.0,66.95,67.14,65.5,66.98,626291.0
2024-09-18 10:00:00,67.01,67.21,66.75,67.21,331629.0,67.01,67.21,66.75,67.21,331629.0
2024-09-18 10:30:00,67.2,67.69,67.18,67.48,218024.0,67.2,67.69,67.18,67.48,218024.0
2024-09-18 11:00:00,67.48,67.55,67.14,67.27,279498.0,67.48,67.55,67.14,67.27,279498.0
2024-09-18 11:30:00,67.26,67.54,67.24,67.33,173501.0,67.26,67.54,67.24,67.33,173501.0
2024-09-18 12:00:00,67.33,67.79,67.26,67.78,342607.0,67.33,67.79,67.26,67.78,342607.0
2024-09-18 12:30:00,67.78,67.93,67.39,67.44,137643.0,67.78,67.93,67.39,67.44,137643.0
2024-09-18 13:00:00,67.43,67.75,67.43,67.64,122192.0,67.43,67.75,67.43,67.64,122192.0
2024-09-18 13:30:00,67.65,67.76,67.34,67.4,154328.0,67.65,67.76,67.34,67.4,154328.0
2024-09-18 14:00:00,67.4,68.06,67.32,67.88,261392.0,67.4,68.06,67.32,67.88,261392.0
2024-09-18 14:30:00,67.88,68.7,67.75,68.32,313723.0,67.88,68.7,67.75,68.32,313723.0
2024-09-18 15:00:00,68.31,68.48,67.9,68.03,387322.0,68.31,68.48,67.9,68.03,387322.0
2024-09-18 15:30:00,68.04,68.06,67.17,67.54,1103077.0,68.04,68.06,67.17,67.54,1103077.0
2024-09-19 09:30:00,68.85,69.08,67.95,68.23,307470.0,68.85,69.08,67.95,68.23,307470.0
2024-09-19 10:00:00,68.2,68.27,67.65,67.86,185091.0,68.2,68.27,67.65,67.86,185091.0
2024-09-19 10:30:00,67.84,68.0,67.23,67.74,172483.0,67.84,68.0,67.23,67.74,172483.0
2024-09-19 11:00:00,67.71,67.96,67.48,67.89,115831.0,67.71,67.96,67.48,67.89,115831.0
2024-09-19 11:30:00,67.89,67.94,67.47,67.62,151469.0,67.89,67.94,67.47,67.62,151469.0
2024-09-19 12:00:00,67.62,68.09,67.56,67.83,246334.0,67.62,68.09,67.56,67.83,246334.0
2024-09-19 12:30:00,67.83,67.87,67.6,67.69,113137.0,67.83,67.87,67.6,67.69,113137.0
2024-09-19 13:00:00,67.69,67.82,67.58,67.73,95911.0,67.69,67.82,67.58,67.73,95911.0
2024-09-19 13:30:00,67.71,67.87,67.68,67.81,127800.0,67.71,67.87,67.68,67.81,127800.0
2024-09-19 14:00:00,67.81,67.91,67.48,67.57,150101.0,67.81,67.91,67.48,67.57,150101.0
2024-09-19 14:30:00,67.59,67.68,67.41,67.51,184986.0,67.59,67.68,67.41,67.51,184986.0
2024-09-19 15:00:00,67.51,67.55,67.29,67.31,296493.0,67.51,67.55,67.29,67.31,296493.0
2024-09-19 15:30:00,67.31,67.49,67.13,67.2,1198317.0,67.31,67.49,67.13,67.2,1198317.0
2024-09-20 09:30:00,66.88,67.17,66.44,67.07,636353.0,66.88,67.17,66.44,67.07,636353.0
2024-09-20 10:00:00,67.04,67.67,66.89,67.58,282335.0,67.04,67.67,66.89,67.58,282335.0
2024-09-20 10:30:00,67.56,67.6,66.86,66.93,168448.0,67.56,67.6,66.86,66.93,168448.0
2024-09-20 11:00:00,66.92,66.98,66.64,66.67,166848.0,66.92,66.98,66.64,66.67,166848.0
2024-09-20 11:30:00,66.66,66.8,66.38,66.45,229336.0,66.66,66.8,66.38,66.45,229336.0
2024-09-20 12:00:00,66.45,66.59,66.44,66.54,122977.0,66.45,66.59,66.44,66.54,122977.0
2024-09-20 12:30:00,66.52,66.68,66.48,66.53,129971.0,66.52,66.68,66.48,66.53,129971.0
2024-09-20 13:00:00,66.52,66.75,66.44,66.75,138816.0,66.52,66.75,66.44,66.75,138816.0
2024-09-20 13:30:00,66.74,66.77,66.54,66.67,134486.0,66.74,66.77,66.54,66.67,134486.0
2024-09-20 14:00:00,66.67,66.69,66.45,66.48,176278.0,66.67,66.69,66.45,66.48,176278.0
2024-09-20 14:30:00,66.48,66.58,66.42,66.48,175155.0,66.48,66.58,66.42,66.48,175155.0
2024-09-20 15:00:00,66.47,66.8,66.41,66.67,317171.0,66.47,66.8,66.41,66.67,317171.0
2024-09-20 15:30:00,66.67,66.99,66.6,66.83,1468467.0,66.67,66.99,66.6,66.83,1468467.0
2024-09-23 09:30:00,66.83,67.36,66.52,66.95,220440.0,66.83,67.36,66.52,66.95,220440.0
2024-09-23 10:00:00,66.95,67.49,66.88,67.03,168193.0,66.95,67.49,66.88,67.03,168193.0
2024-09-23 10:30:00,67.02,67.15,66.9,66.98,130374.0,67.02,67.15,66.9,66.98,130374.0
2024-09-23 11:00:00,66.98,67.22,66.88,67.01,132415.0,66.98,67.22,66.88,67.01,132415.0
2024-09-23 11:30:00,67.02,67.24,67.0,67.17,128709.0,67.02,67.24,67.0,67.17,128709.0
2024-09-23 12:00:00,67.17,67.39,67.02,67.24,142618.0,67.17,67.39,67.02,67.24,142618.0
2024-09-23 12:30:00,67.22,67.47,67.1,67.39,119190.0,67.22,67.47,67.1,67.39,119190.0
2024-09-23 13:00:00,67.38,67.47,67.21,67.36,200995.0,67.38,67.47,67.21,67.36,200995.0
2024-09-23 13:30:00,67.36,67.53,67.35,67.47,198302.0,67.36,67.53,67.35,67.47,198302.0
2024-09-23 14:00:00,67.46,67.59,67.41,67.49,133287.0,67.46,67.59,67.41,67.49,133287.0
2024-09-23 14:30:00,67.49,67.61,67.34,67.6,222348.0,67.49,67.61,67.34,67.6,222348.0
2024-09-23 15:00:00,67.6,67.77,67.49,67.56,269415.0,67.6,67.77,67.49,67.56,269415.0
2024-09-23 15:30:00,67.55,67.57,67.23,67.33,946220.0,67.55,67.57,67.23,67.33,946220.0
2024-09-24 09:30:00,67.19,67.3,66.29,66.71,167448.0,67.19,67.3,66.29,66.71,167448.0
2024-09-24 10:00:00,66.71,66.83,66.14,66.31,282708.0,66.71,66.83,66.14,66.31,282708.0
2024-09-24 10:30:00,66.31,66.5,66.15,66.44,244383.0,66.31,66.5,66.15,66.44,244383.0
2024-09-24 11:00:00,66.42,66.66,66.31,66.51,179472.0,66.42,66.66,66.31,66.51,179472.0
2024-09-24 11:30:00,66.54,66.58,66.34,66.4,170308.0,66.54,66.58,66.34,66.4,170308.0
2024-09-24 12:00:00,66.41,66.46,66.29,66.38,123338.0,66.41,66.46,66.29,66.38,123338.0
2024-09-24 12:30:00,66.38,66.72,66.34,66.43,125885.0,66.38,66.72,66.34,66.43,125885.0
2024-09-24 13:00:00,66.42,66.54,66.25,66.28,124500.0,66.42,66.54,66.25,66.28,124500.0
2024-09-24 13:30:00,66.3,66.48,66.29,66.34,136553.0,66.3,66.48,66.29,66.34,136553.0
2024-09-24 14:00:00,66.34,66.4,66.24,66.37,145345.0,66.34,66.4,66.24,66.37,145345.0
2024-09-24 14:30:00,66.37,66.42,66.3,66.36,188803.0,66.37,66.42,66.3,66.36,188803.0
2024-09-24 15:00:00,66.36,66.48,66.31,66.46,210249.0,66.36,66.48,66.31,66.46,210249.0
2024-09-24 15:30:00,66.47,66.52,66.18,66.34,774474.0,66.47,66.52,66.18,66.34,774474.0
2024-09-25 09:30:00,66.51,66.82,65.69,65.72,502750.0,66.51,66.82,65.69,65.72,502750.0
2024-09-25 10:00:00,65.72,65.88,65.3,65.35,430276.0,65.72,65.88,65.3,65.35,430276.0
2024-09-25 10:30:00,65.37,65.82,65.35,65.75,154002.0,65.37,65.82,65.35,65.75,154002.0
2024-09-25 11:00:00,65.78,66.01,65.68,65.94,337338.0,65.78,66.01,65.68,65.94,337338.0
2024-09-25 11:30:00,65.94,66.23,65.89,66.14,189137.0,65.94,66.23,65.89,66.14,189137.0
2024-09-25 12:00:00,66.13,66.13,65.98,66.0,118741.0,66.13,66.13,65.98,66.0,118741.0
2024-09-25 12:30:00,65.99,65.99,65.7,65.8,140847.0,65.99,65.99,65.7,65.8,140847.0
2024-09-25 13:00:00,65.8,65.81,65.5,65.52,256693.0,65.8,65.81,65.5,65.52,256693.0
2024-09-25 13:30:00,65.51,65.62,65.37,65.61,340442.0,65.51,65.62,65.37,65.61,340442.0
2024-09-25 14:00:00,65.6,65.65,65.37,65.52,637170.0,65.6,65.65,65.37,65.52,637170.0
2024-09-25 14:30:00,65.52,65.58,65.21,65.25,342221.0,65.52,65.58,65.21,65.25,342221.0
2024-09-25 15:00:00,65.24,65.38,65.09,65.28,932681.0,65.24,65.38,65.09,65.28,932681.0
2024-09-25 15:30:00,65.28,65.6,65.24,65.41,1020067.0,65.28,65.6,65.24,65.41,1020067.0
2024-09-26 09:30:00,65.96,66.0,65.16,65.26,637744.0,65.96,66.0,65.16,65.26,637744.0
2024-09-26 10:00:00,65.28,65.51,65.13,65.24,338021.0,65.28,65.51,65.13,65.24,338021.0
2024-09-26 10:30:00,65.24,65.5,64.85,64.87,362103.0,65.24,65.5,64.85,64.87,362103.0
2024-09-26 11:00:00,64.86,64.96,64.54,64.89,618887.0,64.86,64.96,64.54,64.89,618887.0
2024-09-26 11:30:00,64.89,65.27,64.86,65.27,830650.0,64.89,65.27,64.86,65.27,830650.0
2024-09-26 12:00:00,65.28,65.56,65.28,65.48,1643574.0,65.28,65.56,65.28,65.48,1643574.0
2024-09-26 12:30:00,65.48,65.72,65.37,65.42,426342.0,65.48,65.72,65.37,65.42,426342.0
2024-09-26 13:00:00,65.41,65.53,65.26,65.5,349927.0,65.41,65.53,65.26,65.5,349927.0
2024-09-26 13:30:00,65.5,65.55,65.35,65.36,370821.0,65.5,65.55,65.35,65.36,370821.0
2024-09-26 14:00:00,65.37,65.79,65.35,65.57,417027.0,65.37,65.79,65.35,65.57,417027.0
2024-09-26 14:30:00,65.57,65.92,65.49,65.77,428219.0,65.57,65.92,65.49,65.77,428219.0
2024-09-26 15:00:00,65.76,66.0,65.67,65.77,448925.0,65.76,66.0,65.67,65.77,448925.0
2024-09-26 15:30:00,65.77,65.86,65.57,65.77,1469998.0,65.77,65.86,65.57,65.77,1469998.0
2024-09-27 09:30:00,66.2,67.05,65.85,66.61,365979.0,66.2,67.05,65.85,66.61,365979.0
2024-09-27 10:00:00,66.6,67.32,66.49,67.16,387796.0,66.6,67.32,66.49,67.16,387796.0
2024-09-27 10:30:00,67.16,67.18,66.94,67.1,233878.0,67.16,67.18,66.94,67.1,233878.0
2024-09-27 11:00:00,67.09,67.11,66.8,66.87,142819.0,67.09,67.11,66.8,66.87,142819.0
2024-09-27 11:30:00,66.86,66.86,66.71,66.71,132067.0,66.86,66.86,66.71,66.71,132067.0
2024-09-27 12:00:00,66.72,66.75,66.62,66.63,114128.0,66.72,66.75,66.62,66.63,114128.0
2024-09-27 12:30:00,66.64,66.7,66.57,66.62,112004.0,66.64,66.7,66.57,66.62,112004.0
2024-09-27 13:00:00,66.61,66.67,66.4,66.44,103981.0,66.61,66.67,66.4,66.44,103981.0
2024-09-27 13:30:00,66.47,66.69,66.42,66.67,133428.0,66.47,66.69,66.42,66.67,133428.0
2024-09-27 14:00:00,66.65,66.75,66.53,66.66,98719.0,66.65,66.75,66.53,66.66,98719.0
2024-09-27 14:30:00,66.68,66.68,66.42,66.62,148184.0,66.68,66.68,66.42,66.62,148184.0
2024-09-27 15:00:00,66.62,66.73,66.41,66.42,184431.0,66.62,66.73,66.41,66.42,184431.0
2024-09-27 15:30:00,66.42,66.6,66.24,66.58,945151.0,66.42,66.6,66.24,66.58,945151.0
2024-09-30 09:30:00,66.18,66.75,66.0,66.29,224898.0,66.18,66.75,66.0,66.29,224898.0
2024-09-30 10:00:00,66.26,66.29,65.83,65.95,257857.0,66.26,66.29,65.83,65.95,257857.0
2024-09-30 10:30:00,65.96,65.98,65.71,65.83,120920.0,65.96,65.98,65.71,65.83,120920.0
2024-09-30 11:00:00,65.84,65.84,65.42,65.59,228971.0,65.84,65.84,65.42,65.59,228971.0
2024-09-30 11:30:00,65.6,65.67,65.36,65.44,280207.0,65.6,65.67,65.36,65.44,280207.0
2024-09-30 12:00:00,65.44,65.65,65.43,65.59,143444.0,65.44,65.65,65.43,65.59,143444.0
2024-09-30 12:30:00,65.59,65.63,65.42,65.61,185254.0,65.59,65.63,65.42,65.61,185254.0
2024-09-30 13:00:00,65.61,65.74,65.49,65.54,224022.0,65.61,65.74,65.49,65.54,224022.0
2024-09-30 13:30:00,65.54,65.78,65.47,65.69,1108707.0,65.54,65.78,65.47,65.69,1108707.0
2024-09-30 14:00:00,65.68,65.72,65.2,65.28,264577.0,65.68,65.72,65.2,65.28,264577.0
2024-09-30 14:30:00,65.28,65.59,65.2,65.55,199760.0,65.28,65.59,65.2,65.55,199760.0
2024-09-30 15:00:00,65.54,65.57,65.39,65.44,248156.0,65.54,65.57,65.39,65.44,248156.0
2024-09-30 15:30:00,65.44,66.08,65.4,65.99,1297125.0,65.44,66.08,65.4,65.99,1297125.0
2024-10-01 09:30:00,66.08,66.29,65.16,65.8,303325.0,66.08,66.29,65.16,65.8,303325.0
2024-10-01 10:00:00,65.76,66.32,65.51,66.29,225943.0,65.76,66.32,65.51,66.29,225943.0
2024-10-01 10:30:00,66.3,66.3,65.96,66.12,181212.0,66.3,66.3,65.96,66.12,181212.0
2024-10-01 11:00:00,66.11,66.11,65.76,66.01,309542.0,66.11,66.11,65.76,66.01,309542.0
2024-10-01 11:30:00,66.03,66.05,65.83,65.92,115326.0,66.03,66.05,65.83,65.92,115326.0
2024-10-01 12:00:00,65.93,66.09,65.73,65.79,100817.0,65.93,66.09,65.73,65.79,100817.0
2024-10-01 12:30:00,65.77,65.8,65.52,65.61,75176.0,65.77,65.8,65.52,65.61,75176.0
2024-10-01 13:00:00,65.63,65.63,65.15,65.15,151557.0,65.63,65.63,65.15,65.15,151557.0
2024-10-01 13:30:00,65.14,65.59,65.1,65.58,127541.0,65.14,65.59,65.1,65.58,127541.0
2024-10-01 14:00:00,65.59,65.8,65.58,65.79,158233.0,65.59,65.8,65.58,65.79,158233.0
2024-10-01 14:30:00,65.8,65.87,65.62,65.67,185010.0,65.8,65.87,65.62,65.67,185010.0
2024-10-01 15:00:00,65.67,65.68,65.34,65.34,367306.0,65.67,65.68,65.34,65.34,367306.0
2024-10-01 15:30:00,65.34,65.36,64.99,65.07,885729.0,65.34,65.36,64.99,65.07,885729.0
2024-10-02 09:30:00,64.91,65.77,64.56,65.51,547291.0,64.91,65.77,64.56,65.51,547291.0
2024-10-02 10:00:00,65.5,65.74,65.31,65.39,731465.0,65.5,65.74,65.31,65.39,731465.0
2024-10-02 10:30:00,65.37,65.42,65.17,65.23,572199.0,65.37,65.42,65.17,65.23,572199.0
2024-10-02 11:00:00,65.22,65.25,65.0,65.14,168518.0,65.22,65.25,65.0,65.14,168518.0
2024-10-02 11:30:00,65.15,65.25,64.92,64.98,401116.0,65.15,65.25,64.92,64.98,401116.0
2024-10-02 12:00:00,64.98,65.05,64.88,65.02,197383.0,64.98,65.05,64.88,65.02,197383.0
2024-10-02 12:30:00,65.02,65.04,64.9,64.97,156564.0,65.02,65.04,64.9,64.97,156564.0
2024-10-02 13:00:00,64.97,65.09,64.94,64.98,170000.0,64.97,65.09,64.94,64.98,170000.0
2024-10-02 13:30:00,64.98,65.13,64.93,65.04,178721.0,64.98,65.13,64.93,65.04,178721.0
2024-10-02 14:00:00,65.05,65.14,64.92,64.98,271554.0,65.05,65.14,64.92,64.98,271554.0
2024-10-02 14:30:00,64.98,65.02,64.91,65.02,868200.0,64.98,65.02,64.91,65.02,868200.0
2024-10-02 15:00:00,65.03,65.17,64.93,64.95,573042.0,65.03,65.17,64.93,64.95,573042.0
2024-10-02 15:30:00,64.95,65.29,64.9,65.17,3631986.0,64.95,65.29,64.9,65.17,3631986.0
2024-10-03 09:30:00,64.86,64.97,64.08,64.31,415298.0,64.86,64.97,64.08,64.31,415298.0
2024-10-03 10:00:00,64.28,64.72,64.19,64.41,287383.0,64.28,64.72,64.19,64.41,287383.0
2024-10-03 10:30:00,64.41,64.75,64.33,64.49,193796.0,64.41,64.75,64.33,64.49,193796.0
2024-10-03 11:00:00,64.48,64.67,64.42,64.56,186212.0,64.48,64.67,64.42,64.56,186212.0
2024-10-03 11:30:00,64.56,64.69,64.35,64.6,294634.0,64.56,64.69,64.35,64.6,294634.0
2024-10-03 12:00:00,64.6,64.88,64.59,64.86,202543.0,64.6,64.88,64.59,64.86,202543.0
2024-10-03 12:30:00,64.86,65.35,64.81,65.33,356887.0,64.86,65.35,64.81,65.33,356887.0
2024-10-03 13:00:00,65.33,65.77,65.18,65.48,508194.0,65.33,65.77,65.18,65.48,508194.0
2024-10-03 13:30:00,65.5,66.04,65.45,65.67,482198.0,65.5,66.04,65.45,65.67,482198.0
2024-10-03 14:00:00,65.66,65.8,65.63,65.75,134409.0,65.66,65.8,65.63,65.75,134409.0
2024-10-03 14:30:00,65.75,65.75,65.27,65.28,132047.0,65.75,65.75,65.27,65.28,132047.0
2024-10-03 15:00:00,65.29,65.36,64.92,64.92,385740.0,65.29,65.36,64.92,64.92,385740.0
2024-10-03 15:30:00,64.93,65.46,64.92,65.38,781463.0,64.93,65.46,64.92,65.38,781463.0
2024-10-04 09:30:00,65.79,65.84,64.51,64.71,485615.0,65.79,65.84,64.51,64.71,485615.0
2024-10-04 10:00:00,64.69,65.08,64.39,64.48,221835.0,64.69,65.08,64.39,64.48,221835.0
2024-10-04 10:30:00,64.47,64.9,64.45,64.72,710732.0,64.47,64.9,64.45,64.72,710732.0
2024-10-04 11:00:00,64.7,64.74,64.19,64.31,206254.0,64.7,64.74,64.19,64.31,206254.0
2024-10-04 11:30:00,64.28,64.53,64.12,64.13,207131.0,64.28,64.53,64.12,64.13,207131.0
2024-10-04 12:00:00,64.13,64.39,64.05,64.34,172239.0,64.13,64.39,64.05,64.34,172239.0
2024-10-04 12:30:00,64.34,64.64,64.32,64.53,113175.0,64.34,64.64,64.32,64.53,113175.0
2024-10-04 13:00:00,64.53,64.66,64.38,64.43,95891.0,64.53,64.66,64.38,64.43,95891.0
2024-10-04 13:30:00,64.43,64.69,64.35,64.62,251878.0,64.43,64.69,64.35,64.62,251878.0
2024-10-04 14:00:00,64.6,64.92,64.58,64.87,254885.0,64.6,64.92,64.58,64.87,254885.0
2024-10-04 14:30:00,64.86,65.3,64.85,65.29,258858.0,64.86,65.3,64.85,65.29,258858.0
2024-10-04 15:00:00,65.28,65.67,65.25,65.65,301898.0,65.28,65.67,65.25,65.65,301898.0
2024-10-04 15:30:00,65.64,65.77,65.43,65.48,657204.0,65.64,65.77,65.43,65.48,657204.0
2024-10-07 09:30:00,65.05,65.19,64.69,64.73,116273.0,65.05,65.19,64.69,64.73,116273.0
2024-10-07 10:00:00,64.73,65.06,64.44,64.98,211996.0,64.73,65.06,64.44,64.98,211996.0
2024-10-07 10:30:00,64.96,64.99,64.67,64.69,90377.0,64.96,64.99,64.67,64.69,90377.0
2024-10-07 11:00:00,64.69,64.9,64.31,64.39,287244.0,64.69,64.9,64.31,64.39,287244.0
2024-10-07 11:30:00,64.4,64.6,64.36,64.5,156466.0,64.4,64.6,64.36,64.5,156466.0
2024-10-07 12:00:00,64.51,64.7,64.41,64.64,128565.0,64.51,64.7,64.41,64.64,128565.0
2024-10-07 12:30:00,64.64,64.66,64.5,64.6,71297.0,64.64,64.66,64.5,64.6,71297.0
2024-10-07 13:00:00,64.6,64.61,64.47,64.49,83700.0,64.6,64.61,64.47,64.49,83700.0
2024-10-07 13:30:00,64.48,64.5,64.24,64.36,126529.0,64.48,64.5,64.24,64.36,126529.0
2024-10-07 14:00:00,64.36,64.43,64.29,64.33,98616.0,64.36,64.43,64.29,64.33,98616.0
2024-10-07 14:30:00,64.31,64.31,64.0,64.12,191612.0,64.31,64.31,64.0,64.12,191612.0
2024-10-07 15:00:00,64.14,64.44,64.11,64.33,220752.0,64.14,64.44,64.11,64.33,220752.0
2024-10-07 15:30:00,64.33,64.62,64.2,64.55,491332.0,64.33,64.62,64.2,64.55,491332.0
2024-10-08 09:30:00,64.82,65.22,64.51,65.12,195448.0,64.82,65.22,64.51,65.12,195448.0
2024-10-08 10:00:00,65.12,65.76,65.1,65.56,242537.0,65.12,65.76,65.1,65.56,242537.0
2024-10-08 10:30:00,65.56,65.8,65.49,65.67,154117.0,65.56,65.8,65.49,65.67,154117.0
2024-10-08 11:00:00,65.67,66.19,65.67,66.13,560602.0,65.67,66.19,65.67,66.13,560602.0
2024-10-08 11:30:00,66.15,66.36,66.14,66.25,197604.0,66.15,66.36,66.14,66.25,197604.0
2024-10-08 12:00:00,66.25,67.28,66.25,67.22,377178.0,66.25,67.28,66.25,67.22,377178.0
2024-10-08 12:30:00,67.25,68.81,67.19,67.76,1967424.0,67.25,68.81,67.19,67.76,1967424.0
2024-10-08 13:00:00,67.76,68.13,67.51,67.67,404087.0,67.76,68.13,67.51,67.67,404087.0
2024-10-08 13:30:00,67.66,68.06,67.59,68.05,250930.0,67.66,68.06,67.59,68.05,250930.0
2024-10-08 14:00:00,68.05,68.1,67.66,67.95,343861.0,68.05,68.1,67.66,67.95,343861.0
2024-10-08 14:30:00,67.95,68.78,67.95,68.74,398401.0,67.95,68.78,67.95,68.74,398401.0
2024-10-08 15:00:00,68.73,68.73,68.26,68.6,535996.0,68.73,68.73,68.26,68.6,535996.0
2024-10-08 15:30:00,68.59,68.89,68.2,68.54,1718836.0,68.59,68.89,68.2,68.54,1718836.0
2024-10-09 09:30:00,68.72,69.02,67.86,68.26,227169.0,68.72,69.02,67.86,68.26,227169.0
2024-10-09 10:00:00,68.27,68.31,67.74,67.93,123334.0,68.27,68.31,67.74,67.93,123334.0
2024-10-09 10:30:00,67.93,68.47,67.84,68.33,229977.0,67.93,68.47,67.84,68.33,229977.0
2024-10-09 11:00:00,68.34,68.41,68.17,68.27,183654.0,68.34,68.41,68.17,68.27,183654.0
2024-10-09 11:30:00,68.27,68.46,68.26,68.39,129265.0,68.27,68.46,68.26,68.39,129265.0
2024-10-09 12:00:00,68.39,68.57,68.25,68.49,173495.0,68.39,68.57,68.25,68.49,173495.0
2024-10-09 12:30:00,68.47,68.48,68.2,68.22,143759.0,68.47,68.48,68.2,68.22,143759.0
2024-10-09 13:00:00,68.21,68.31,67.95,68.2,245694.0,68.21,68.31,67.95,68.2,245694.0
2024-10-09 13:30:00,68.2,68.23,67.91,68.0,165077.0,68.2,68.23,67.91,68.0,165077.0
2024-10-09 14:00:00,67.99,68.02,67.78,67.83,130973.0,67.99,68.02,67.78,67.83,130973.0
2024-10-09 14:30:00,67.82,67.92,67.75,67.92,128130.0,67.82,67.92,67.75,67.92,128130.0
2024-10-09 15:00:00,67.92,68.03,67.88,68.01,151246.0,67.92,68.03,67.88,68.01,151246.0
2024-10-09 15:30:00,68.0,68.06,67.86,68.03,978042.0,68.0,68.06,67.86,68.03,978042.0
2024-10-10 09:30:00,67.65,68.52,67.59,68.2,179073.0,67.65,68.52,67.59,68.2,179073.0
2024-10-10 10:00:00,68.2,68.41,68.08,68.09,96792.0,68.2,68.41,68.08,68.09,96792.0
2024-10-10 10:30:00,68.09,68.15,67.87,67.91,94145.0,68.09,68.15,67.87,67.91,94145.0
2024-10-10 11:00:00,67.9,68.3,67.9,68.06,77404.0,67.9,68.3,67.9,68.06,77404.0
2024-10-10 11:30:00,68.06,68.25,68.03,68.22,77135.0,68.06,68.25,68.03,68.22,77135.0
2024-10-10 12:00:00,68.23,68.43,68.14,68.36,76631.0,68.23,68.43,68.14,68.36,76631.0
2024-10-10 12:30:00,68.36,68.37,67.94,67.98,92384.0,68.36,68.37,67.94,67.98,92384.0
2024-10-10 13:00:00,67.97,68.26,67.94,68.25,201591.0,67.97,68.26,67.94,68.25,201591.0
2024-10-10 13:30:00,68.24,68.36,68.15,68.31,87621.0,68.24,68.36,68.15,68.31,87621.0
2024-10-10 14:00:00,68.32,68.34,68.09,68.15,98863.0,68.32,68.34,68.09,68.15,98863.0
2024-10-10 14:30:00,68.14,68.24,68.09,68.12,76137.0,68.14,68.24,68.09,68.12,76137.0
2024-10-10 15:00:00,68.12,68.16,67.98,68.05,122035.0,68.12,68.16,67.98,68.05,122035.0
2024-10-10 15:30:00,68.05,68.27,67.88,68.27,438484.0,68.05,68.27,67.88,68.27,438484.0
2024-10-11 09:30:00,68.44,69.12,68.08,69.09,151539.0,68.44,69.12,68.08,69.09,151539.0
2024-10-11 10:00:00,69.04,69.64,69.04,69.36,138149.0,69.04,69.64,69.04,69.36,138149.0
2024-10-11 10:30:00,69.35,69.49,69.03,69.41,123904.0,69.35,69.49,69.03,69.41,123904.0
2024-10-11 11:00:00,69.41,69.41,68.91,68.96,91504.0,69.41,69.41,68.91,68.96,91504.0
2024-10-11 11:30:00,68.94,69.05,68.75,68.92,103863.0,68.94,69.05,68.75,68.92,103863.0
2024-10-11 12:00:00,68.92,68.96,68.63,68.63,66212.0,68.92,68.96,68.63,68.63,66212.0
2024-10-11 12:30:00,68.63,68.73,68.55,68.6,59945.0,68.63,68.73,68.55,68.6,59945.0
2024-10-11 13:00:00,68.61,68.67,68.51,68.65,45451.0,68.61,68.67,68.51,68.65,45451.0
2024-10-11 13:30:00,68.64,68.72,68.5,68.59,111832.0,68.64,68.72,68.5,68.59,111832.0
2024-10-11 14:00:00,68.57,68.6,68.43,68.46,75487.0,68.57,68.6,68.43,68.46,75487.0
2024-10-11 14:30:00,68.47,68.55,68.31,68.47,62014.0,68.47,68.55,68.31,68.47,62014.0
2024-10-11 15:00:00,68.47,68.58,68.27,68.3,103077.0,68.47,68.58,68.27,68.3,103077.0
2024-10-11 15:30:00,68.28,68.3,67.96,68.13,817487.0,68.28,68.3,67.96,68.13,817487.0
2024-10-14 09:30:00,68.71,68.94,68.37,68.8,155506.0,68.71,68.94,68.37,68.8,155506.0
2024-10-14 10:00:00,68.84,69.17,68.8,68.96,209331.0,68.84,69.17,68.8,68.96,209331.0
2024-10-14 10:30:00,68.98,69.23,68.74,69.11,355774.0,68.98,69.23,68.74,69.11,355774.0
2024-10-14 11:00:00,69.11,69.2,68.99,69.05,230138.0,69.11,69.2,68.99,69.05,230138.0
2024-10-14 11:30:00,69.06,69.22,68.97,69.0,264947.0,69.06,69.22,68.97,69.0,264947.0
2024-10-14 12:00:00,69.01,69.21,68.98,69.07,160313.0,69.01,69.21,68.98,69.07,160313.0
2024-10-14 12:30:00,69.06,69.21,69.04,69.13,127786.0,69.06,69.21,69.04,69.13,127786.0
2024-10-14 13:00:00,69.13,69.17,68.97,69.03,199312.0,69.13,69.17,68.97,69.03,199312.0
2024-10-14 13:30:00,69.02,69.12,68.93,69.04,102130.0,69.02,69.12,68.93,69.04,102130.0
2024-10-14 14:00:00,69.03,69.24,68.95,69.24,81092.0,69.03,69.24,68.95,69.24,81092.0
2024-10-14 14:30:00,69.24,69.46,69.21,69.46,77924.0,69.24,69.46,69.21,69.46,77924.0
2024-10-14 15:00:00,69.46,69.79,69.41,69.55,292859.0,69.46,69.79,69.41,69.55,292859.0
2024-10-14 15:30:00,69.56,69.75,69.34,69.67,721306.0,69.56,69.75,69.34,69.67,721306.0
2024-10-15 09:30:00,69.47,69.73,69.22,69.36,209643.0,69.47,69.73,69.22,69.36,209643.0
2024-10-15 10:00:00,69.37,69.7,69.18,69.48,162925.0,69.37,69.7,69.18,69.48,162925.0
2024-10-15 10:30:00,69.46,69.8,69.19,69.25,247425.0,69.46,69.8,69.19,69.25,247425.0
2024-10-15 11:00:00,69.25,69.6,69.16,69.45,226222.0,69.25,69.6,69.16,69.45,226222.0
2024-10-15 11:30:00,69.45,69.53,69.19,69.35,143212.0,69.45,69.53,69.19,69.35,143212.0
2024-10-15 12:00:00,69.35,69.51,69.29,69.45,95195.0,69.35,69.51,69.29,69.45,95195.0
2024-10-15 12:30:00,69.45,69.49,69.18,69.21,78215.0,69.45,69.49,69.18,69.21,78215.0
2024-10-15 13:00:00,69.23,69.31,69.13,69.28,258466.0,69.23,69.31,69.13,69.28,258466.0
2024-10-15 13:30:00,69.26,69.52,69.22,69.34,138170.0,69.26,69.52,69.22,69.34,138170.0
2024-10-15 14:00:00,69.35,69.44,69.06,69.1,114780.0,69.35,69.44,69.06,69.1,114780.0
2024-10-15 14:30:00,69.09,69.09,68.89,68.94,125192.0,69.09,69.09,68.89,68.94,125192.0
2024-10-15 15:00:00,68.95,69.12,68.76,69.03,213616.0,68.95,69.12,68.76,69.03,213616.0
2024-10-15 15:30:00,69.04,69.05,68.81,68.92,533964.0,69.04,69.05,68.81,68.92,533964.0
2024-10-16 09:30:00,68.73,68.73,67.65,68.15,269274.0,68.73,68.73,67.65,68.15,269274.0
2024-10-16 10:00:00,68.16,68.61,68.05,68.19,259613.0,68.16,68.61,68.05,68.19,259613.0
2024-10-16 10:30:00,68.17,68.49,67.95,68.44,330071.0,68.17,68.49,67.95,68.44,330071.0
2024-10-16 11:00:00,68.42,68.42,68.18,68.28,172961.0,68.42,68.42,68.18,68.28,172961.0
2024-10-16 11:30:00,68.28,68.42,68.07,68.07,153337.0,68.28,68.42,68.07,68.07,153337.0
2024-10-16 12:00:00,68.08,68.23,68.02,68.04,94343.0,68.08,68.23,68.02,68.04,94343.0
2024-10-16 12:30:00,68.03,68.21,67.94,68.17,134004.0,68.03,68.21,67.94,68.17,134004.0
2024-10-16 13:00:00,68.2,68.28,68.11,68.19,82433.0,68.2,68.28,68.11,68.19,82433.0
2024-10-16 13:30:00,68.21,68.36,68.21,68.33,143085.0,68.21,68.36,68.21,68.33,143085.0
2024-10-16 14:00:00,68.34,68.48,68.27,68.36,126273.0,68.34,68.48,68.27,68.36,126273.0
2024-10-16 14:30:00,68.36,68.4,68.27,68.32,131658.0,68.36,68.4,68.27,68.32,131658.0
2024-10-16 15:00:00,68.33,68.38,68.23,68.33,155026.0,68.33,68.38,68.23,68.33,155026.0
2024-10-16 15:30:00,68.32,68.4,68.21,68.29,386455.0,68.32,68.4,68.21,68.29,386455.0
2024-10-17 09:30:00,68.8,69.15,68.35,68.92,178125.0,68.8,69.15,68.35,68.92,178125.0
2024-10-17 10:00:00,68.95,68.99,68.57,68.87,129715.0,68.95,68.99,68.57,68.87,129715.0
2024-10-17 10:30:00,68.88,68.94,68.33,68.49,95602.0,68.88,68.94,68.33,68.49,95602.0
2024-10-17 11:00:00,68.48,68.65,68.41,68.54,125195.0,68.48,68.65,68.41,68.54,125195.0
2024-10-17 11:30:00,68.55,68.72,68.48,68.66,58784.0,68.55,68.72,68.48,68.66,58784.0
2024-10-17 12:00:00,68.65,68.74,68.41,68.44,62925.0,68.65,68.74,68.41,68.44,62925.0
2024-10-17 12:30:00,68.44,68.6,68.43,68.53,52344.0,68.44,68.6,68.43,68.53,52344.0
2024-10-17 13:00:00,68.54,68.59,68.47,68.48,48542.0,68.54,68.59,68.47,68.48,48542.0
2024-10-17 13:30:00,68.48,68.57,68.46,68.53,61310.0,68.48,68.57,68.46,68.53,61310.0
2024-10-17 14:00:00,68.53,68.56,68.19,68.2,78727.0,68.53,68.56,68.19,68.2,78727.0
2024-10-17 14:30:00,68.19,68.47,68.19,68.39,90963.0,68.19,68.47,68.19,68.39,90963.0
2024-10-17 15:00:00,68.39,68.44,68.28,68.3,133036.0,68.39,68.44,68.28,68.3,133036.0
2024-10-17 15:30:00,68.31,68.57,68.22,68.44,417913.0,68.31,68.57,68.22,68.44,417913.0
2024-10-18 09:30:00,68.84,69.8,68.59,69.55,341164.0,68.84,69.8,68.59,69.55,341164.0
2024-10-18 10:00:00,69.55,69.84,69.42,69.61,139505.0,69.55,69.84,69.42,69.61,139505.0
2024-10-18 10:30:00,69.64,69.86,69.47,69.66,122460.0,69.64,69.86,69.47,69.66,122460.0
2024-10-18 11:00:00,69.66,69.85,69.54,69.8,144784.0,69.66,69.85,69.54,69.8,144784.0
2024-10-18 11:30:00,69.8,69.88,69.59,69.73,119010.0,69.8,69.88,69.59,69.73,119010.0
2024-10-18 12:00:00,69.74,69.99,69.67,69.92,126182.0,69.74,69.99,69.67,69.92,126182.0
2024-10-18 12:30:00,69.92,70.22,69.86,69.95,158389.0,69.92,70.22,69.86,69.95,158389.0
2024-10-18 13:00:00,69.97,70.33,69.97,70.28,149855.0,69.97,70.33,69.97,70.28,149855.0
2024-10-18 13:30:00,70.29,70.36,70.16,70.17,202926.0,70.29,70.36,70.16,70.17,202926.0
2024-10-18 14:00:00,70.17,70.42,70.09,70.32,258701.0,70.17,70.42,70.09,70.32,258701.0
2024-10-18 14:30:00,70.33,70.36,70.06,70.13,225564.0,70.33,70.36,70.06,70.13,225564.0
2024-10-18 15:00:00,70.13,70.42,70.11,70.19,185607.0,70.13,70.42,70.11,70.19,185607.0
2024-10-18 15:30:00,70.19,70.32,69.98,70.27,681747.0,70.19,70.32,69.98,70.27,681747.0
2024-10-21 09:30:00,70.0,70.24,69.67,69.75,174669.0,70.0,70.24,69.67,69.75,174669.0
2024-10-21 10:00:00,69.75,70.14,69.61,69.65,244193.0,69.75,70.14,69.61,69.65,244193.0
2024-10-21 10:30:00,69.68,69.82,69.34,69.51,157566.0,69.68,69.82,69.34,69.51,157566.0
2024-10-21 11:00:00,69.53,69.53,69.15,69.29,349865.0,69.53,69.53,69.15,69.29,349865.0
2024-10-21 11:30:00,69.29,69.63,69.19,69.61,105187.0,69.29,69.63,69.19,69.61,105187.0
2024-10-21 12:00:00,69.62,69.83,69.58,69.82,93407.0,69.62,69.83,69.58,69.82,93407.0
2024-10-21 12:30:00,69.81,69.91,69.69,69.89,104378.0,69.81,69.91,69.69,69.89,104378.0
2024-10-21 13:00:00,69.88,69.96,69.71,69.73,66627.0,69.88,69.96,69.71,69.73,66627.0
2024-10-21 13:30:00,69.72,69.9,69.68,69.85,82421.0,69.72,69.9,69.68,69.85,82421.0
2024-10-21 14:00:00,69.84,69.9,69.73,69.87,113246.0,69.84,69.9,69.73,69.87,113246.0
2024-10-21 14:30:00,69.87,69.88,69.76,69.84,163658.0,69.87,69.88,69.76,69.84,163658.0
2024-10-21 15:00:00,69.83,70.04,69.82,69.96,153495.0,69.83,70.04,69.82,69.96,153495.0
2024-10-21 15:30:00,69.96,70.1,69.84,70.05,502665.0,69.96,70.1,69.84,70.05,502665.0
2024-10-22 09:30:00,69.89,70.01,69.55,69.71,113373.0,69.89,70.01,69.55,69.71,113373.0
2024-10-22 10:00:00,69.73,69.89,69.49,69.51,136393.0,69.73,69.89,69.49,69.51,136393.0
2024-10-22 10:30:00,69.52,69.69,69.35,69.61,108600.0,69.52,69.69,69.35,69.61,108600.0
2024-10-22 11:00:00,69.63,69.66,69.46,69.53,70714.0,69.63,69.66,69.46,69.53,70714.0
2024-10-22 11:30:00,69.53,69.63,69.39,69.42,129159.0,69.53,69.63,69.39,69.42,129159.0
2024-10-22 12:00:00,69.42,69.42,69.24,69.4,95227.0,69.42,69.42,69.24,69.4,95227.0
2024-10-22 12:30:00,69.4,69.5,69.22,69.22,84298.0,69.4,69.5,69.22,69.22,84298.0
2024-10-22 13:00:00,69.23,69.37,69.14,69.28,92029.0,69.23,69.37,69.14,69.28,92029.0
2024-10-22 13:30:00,69.28,69.46,69.23,69.43,220008.0,69.28,69.46,69.23,69.43,220008.0
2024-10-22 14:00:00,69.44,69.5,69.25,69.42,147165.0,69.44,69.5,69.25,69.42,147165.0
2024-10-22 14:30:00,69.42,69.45,69.28,69.37,153143.0,69.42,69.45,69.28,69.37,153143.0
2024-10-22 15:00:00,69.36,69.47,69.2,69.23,155757.0,69.36,69.47,69.2,69.23,155757.0
2024-10-22 15:30:00,69.23,69.38,69.21,69.23,563703.0,69.23,69.38,69.21,69.23,563703.0
2024-10-23 09:30:00,68.87,70.34,68.87,69.79,475666.0,68.87,70.34,68.87,69.79,475666.0
2024-10-23 10:00:00,69.78,70.07,69.5,70.03,369871.0,69.78,70.07,69.5,70.03,369871.0
2024-10-23 10:30:00,70.04,70.29,69.93,70.01,216381.0,70.04,70.29,69.93,70.01,216381.0
2024-10-23 11:00:00,70.01,70.2,69.99,70.0,148997.0,70.01,70.2,69.99,70.0,148997.0
2024-10-23 11:30:00,69.99,70.24,69.95,70.17,143356.0,69.99,70.24,69.95,70.17,143356.0
2024-10-23 12:00:00,70.17,70.6,70.12,70.46,310520.0,70.17,70.6,70.12,70.46,310520.0
2024-10-23 12:30:00,70.46,70.68,70.27,70.63,342251.0,70.46,70.68,70.27,70.63,342251.0
2024-10-23 13:00:00,70.64,70.68,70.52,70.54,81496.0,70.64,70.68,70.52,70.54,81496.0
2024-10-23 13:30:00,70.54,70.63,70.36,70.56,149743.0,70.54,70.63,70.36,70.56,149743.0
2024-10-23 14:00:00,70.55,70.56,70.19,70.2,280785.0,70.55,70.56,70.19,70.2,280785.0
2024-10-23 14:30:00,70.19,70.45,70.18,70.45,99912.0,70.19,70.45,70.18,70.45,99912.0
2024-10-23 15:00:00,70.45,70.52,70.29,70.49,114559.0,70.45,70.52,70.29,70.49,114559.0
2024-10-23 15:30:00,70.49,70.65,70.39,70.61,565874.0,70.49,70.65,70.39,70.61,565874.0
2024-10-24 09:30:00,71.0,71.49,70.29,71.26,409908.0,71.0,71.49,70.29,71.26,409908.0
2024-10-24 10:00:00,71.25,71.54,71.05,71.31,280234.0,71.25,71.54,71.05,71.31,280234.0
2024-10-24 10:30:00,71.32,71.58,71.23,71.32,371822.0,71.32,71.58,71.23,71.32,371822.0
2024-10-24 11:00:00,71.33,71.47,71.06,71.17,239430.0,71.33,71.47,71.06,71.17,239430.0
2024-10-24 11:30:00,71.17,71.3,70.92,71.28,192728.0,71.17,71.3,70.92,71.28,192728.0
2024-10-24 12:00:00,71.26,71.27,70.35,70.92,290844.0,71.26,71.27,70.35,70.92,290844.0
2024-10-24 12:30:00,70.92,71.1,70.82,71.03,169553.0,70.92,71.1,70.82,71.03,169553.0
2024-10-24 13:00:00,71.01,71.04,70.81,70.97,252732.0,71.01,71.04,70.81,70.97,252732.0
2024-10-24 13:30:00,70.97,71.03,70.86,70.87,133378.0,70.97,71.03,70.86,70.87,133378.0
2024-10-24 14:00:00,70.87,70.93,70.7,70.73,147335.0,70.87,70.93,70.7,70.73,147335.0
2024-10-24 14:30:00,70.72,70.79,70.59,70.59,200806.0,70.72,70.79,70.59,70.59,200806.0
2024-10-24 15:00:00,70.59,70.59,70.2,70.35,419432.0,70.59,70.59,70.2,70.35,419432.0
2024-10-24 15:30:00,70.36,70.56,70.15,70.34,1197381.0,70.36,70.56,70.15,70.34,1197381.0
2024-10-25 09:30:00,68.88,70.19,68.07,68.77,619143.0,68.88,70.19,68.07,68.77,619143.0
2024-10-25 10:00:00,68.7,69.04,68.44,68.89,398858.0,68.7,69.04,68.44,68.89,398858.0
2024-10-25 10:30:00,68.85,69.35,68.46,69.06,430098.0,68.85,69.35,68.46,69.06,430098.0
2024-10-25 11:00:00,69.06,69.7,69.02,69.65,342648.0,69.06,69.7,69.02,69.65,342648.0
2024-10-25 11:30:00,69.66,70.13,69.34,70.05,508406.0,69.66,70.13,69.34,70.05,508406.0
2024-10-25 12:00:00,70.07,70.28,69.94,70.23,357691.0,70.07,70.28,69.94,70.23,357691.0
2024-10-25 12:30:00,70.24,70.49,69.85,70.16,812532.0,70.24,70.49,69.85,70.16,812532.0
2024-10-25 13:00:00,70.12,70.25,69.77,69.95,160494.0,70.12,70.25,69.77,69.95,160494.0
2024-10-25 13:30:00,69.94,69.97,69.46,69.8,291178.0,69.94,69.97,69.46,69.8,291178.0
2024-10-25 14:00:00,69.8,69.94,69.45,69.93,145049.0,69.8,69.94,69.45,69.93,145049.0
2024-10-25 14:30:00,69.93,70.13,69.74,70.0,260566.0,69.93,70.13,69.74,70.0,260566.0
2024-10-25 15:00:00,69.97,69.98,69.1,69.23,350021.0,69.97,69.98,69.1,69.23,350021.0
2024-10-25 15:30:00,69.23,69.6,69.07,69.37,980755.0,69.23,69.6,69.07,69.37,980755.0
2024-10-28 09:30:00,70.0,72.14,69.69,71.65,536481.0,70.0,72.14,69.69,71.65,536481.0
2024-10-28 10:00:00,71.65,71.76,70.97,71.21,234413.0,71.65,71.76,70.97,71.21,234413.0
2024-10-28 10:30:00,71.23,71.33,70.29,70.4,217112.0,71.23,71.33,70.29,70.4,217112.0
2024-10-28 11:00:00,70.37,72.15,66.93,68.54,1652066.0,70.37,72.15,66.93,68.54,1652066.0
2024-10-28 11:30:00,68.66,69.95,68.56,69.44,632525.0,68.66,69.95,68.56,69.44,632525.0
2024-10-28 12:00:00,69.43,69.53,68.98,69.25,274550.0,69.43,69.53,68.98,69.25,274550.0
2024-10-28 12:30:00,69.25,69.49,68.97,69.06,192850.0,69.25,69.49,68.97,69.06,192850.0
2024-10-28 13:00:00,69.03,69.16,68.87,69.13,86050.0,69.03,69.16,68.87,69.13,86050.0
2024-10-28 13:30:00,69.11,69.14,68.59,68.74,155340.0,69.11,69.14,68.59,68.74,155340.0
2024-10-28 14:00:00,68.73,68.88,68.0,68.53,261261.0,68.73,68.88,68.0,68.53,261261.0
2024-10-28 14:30:00,68.51,68.62,68.38,68.46,204656.0,68.51,68.62,68.38,68.46,204656.0
2024-10-28 15:00:00,68.44,68.47,68.22,68.32,184330.0,68.44,68.47,68.22,68.32,184330.0
2024-10-28 15:30:00,68.33,68.58,68.12,68.53,757723.0,68.33,68.58,68.12,68.53,757723.0
2024-10-29 09:30:00,68.63,70.25,68.59,70.16,411371.0,68.63,70.25,68.59,70.16,411371.0
2024-10-29 10:00:00,70.15,70.91,70.13,70.53,276338.0,70.15,70.91,70.13,70.53,276338.0
2024-10-29 10:30:00,70.53,70.96,70.52,70.87,200779.0,70.53,70.96,70.52,70.87,200779.0
2024-10-29 11:00:00,70.88,70.94,70.44,70.72,197675.0,70.88,70.94,70.44,70.72,197675.0
2024-10-29 11:30:00,70.72,70.96,70.67,70.76,156307.0,70.72,70.96,70.67,70.76,156307.0
2024-10-29 12:00:00,70.77,71.08,70.76,70.81,217069.0,70.77,71.08,70.76,70.81,217069.0
2024-10-29 12:30:00,70.79,71.02,70.57,70.89,166680.0,70.79,71.02,70.57,70.89,166680.0
2024-10-29 13:00:00,70.88,71.0,70.79,70.92,145604.0,70.88,71.0,70.79,70.92,145604.0
2024-10-29 13:30:00,70.92,71.1,70.41,70.45,207235.0,70.92,71.1,70.41,70.45,207235.0
2024-10-29 14:00:00,70.47,70.58,70.06,70.11,133613.0,70.47,70.58,70.06,70.11,133613.0
2024-10-29 14:30:00,70.12,70.24,69.64,69.74,452198.0,70.12,70.24,69.64,69.74,452198.0
2024-10-29 15:00:00,69.74,69.75,69.43,69.5,301140.0,69.74,69.75,69.43,69.5,301140.0
2024-10-29 15:30:00,69.5,69.72,69.33,69.34,1107560.0,69.5,69.72,69.33,69.34,1107560.0
2024-10-30 09:30:00,68.52,69.62,68.18,69.36,212595.0,68.52,69.62,68.18,69.36,212595.0
2024-10-30 10:00:00,69.36,69.93,68.82,69.76,364712.0,69.36,69.93,68.82,69.76,364712.0
2024-10-30 10:30:00,69.81,70.65,69.76,70.27,428678.0,69.81,70.65,69.76,70.27,428678.0
2024-10-30 11:00:00,70.28,70.41,66.15,67.25,928966.0,70.28,70.41,66.15,67.25,928966.0
2024-10-30 11:30:00,67.3,70.18,66.8,69.28,1333487.0,67.3,70.18,66.8,69.28,1333487.0
2024-10-30 12:00:00,69.32,69.75,68.97,69.68,296168.0,69.32,69.75,68.97,69.68,296168.0
2024-10-30 12:30:00,69.67,69.88,69.45,69.57,157962.0,69.67,69.88,69.45,69.57,157962.0
2024-10-30 13:00:00,69.56,69.67,69.27,69.33,125073.0,69.56,69.67,69.27,69.33,125073.0
2024-10-30 13:30:00,69.33,69.57,69.12,69.37,161688.0,69.33,69.57,69.12,69.37,161688.0
2024-10-30 14:00:00,69.41,69.7,69.12,69.21,283426.0,69.41,69.7,69.12,69.21,283426.0
2024-10-30 14:30:00,69.22,69.35,69.01,69.19,216065.0,69.22,69.35,69.01,69.19,216065.0
2024-10-30 15:00:00,69.2,69.2,68.61,68.74,349744.0,69.2,69.2,68.61,68.74,349744.0
2024-10-30 15:30:00,68.73,68.81,68.45,68.63,702972.0,68.73,68.81,68.45,68.63,702972.0
2024-10-31 09:30:00,68.37,68.37,67.71,67.79,157613.0,68.37,68.37,67.71,67.79,157613.0
2024-10-31 10:00:00,67.8,67.9,67.28,67.5,311671.0,67.8,67.9,67.28,67.5,311671.0
2024-10-31 10:30:00,67.52,67.78,67.25,67.64,228227.0,67.52,67.78,67.25,67.64,228227.0
2024-10-31 11:00:00,67.64,67.87,67.59,67.74,290201.0,67.64,67.87,67.59,67.74,290201.0
2024-10-31 11:30:00,67.74,67.83,67.49,67.7,203362.0,67.74,67.83,67.49,67.7,203362.0
2024-10-31 12:00:00,67.71,68.02,67.7,67.87,110672.0,67.71,68.02,67.7,67.87,110672.0
2024-10-31 12:30:00,67.85,67.91,67.48,67.53,99206.0,67.85,67.91,67.48,67.53,99206.0
2024-10-31 13:00:00,67.53,67.62,67.27,67.27,131736.0,67.53,67.62,67.27,67.27,131736.0
2024-10-31 13:30:00,67.26,67.66,67.23,67.58,207522.0,67.26,67.66,67.23,67.58,207522.0
2024-10-31 14:00:00,67.58,67.59,67.25,67.41,218269.0,67.58,67.59,67.25,67.41,218269.0
2024-10-31 14:30:00,67.41,67.5,67.25,67.38,237932.0,67.41,67.5,67.25,67.38,237932.0
2024-10-31 15:00:00,67.38,67.58,67.28,67.37,327639.0,67.38,67.58,67.28,67.37,327639.0
2024-10-31 15:30:00,67.38,67.47,67.0,67.02,1134939.0,67.38,67.47,67.0,67.02,1134939.0
2024-11-01 09:30:00,67.16,67.91,66.67,67.77,146712.0,67.16,67.91,66.67,67.77,146712.0
2024-11-01 10:00:00,67.77,68.04,67.58,67.88,155417.0,67.77,68.04,67.58,67.88,155417.0
2024-11-01 10:30:00,67.88,68.47,67.87,68.44,172275.0,67.88,68.47,67.87,68.44,172275.0
2024-11-01 11:00:00,68.44,68.59,68.23,68.39,121820.0,68.44,68.59,68.23,68.39,121820.0
2024-11-01 11:30:00,68.4,68.49,68.25,68.34,98846.0,68.4,68.49,68.25,68.34,98846.0
2024-11-01 12:00:00,68.35,68.4,68.25,68.3,94749.0,68.35,68.4,68.25,68.3,94749.0
2024-11-01 12:30:00,68.28,68.47,68.03,68.05,67673.0,68.28,68.47,68.03,68.05,67673.0
2024-11-01 13:00:00,68.05,68.11,67.9,68.01,98342.0,68.05,68.11,67.9,68.01,98342.0
2024-11-01 13:30:00,68.03,68.1,67.73,67.96,90521.0,68.03,68.1,67.73,67.96,90521.0
2024-11-01 14:00:00,67.96,68.08,67.72,67.91,194539.0,67.96,68.08,67.72,67.91,194539.0
2024-11-01 14:30:00,67.89,67.94,67.75,67.82,91877.0,67.89,67.94,67.75,67.82,91877.0
2024-11-01 15:00:00,67.81,67.96,67.78,67.8,148571.0,67.81,67.96,67.78,67.8,148571.0
2024-11-01 15:30:00,67.78,67.89,67.51,67.54,801424.0,67.78,67.89,67.51,67.54,801424.0
2024-11-04 09:30:00,67.62,67.84,66.18,66.68,289940.0,67.62,67.84,66.18,66.68,289940.0
2024-11-04 10:00:00,66.73,66.91,66.64,66.71,172834.0,66.73,66.91,66.64,66.71,172834.0
2024-11-04 10:30:00,66.7,67.11,66.59,66.84,185058.0,66.7,67.11,66.59,66.84,185058.0
2024-11-04 11:00:00,66.86,66.87,66.62,66.66,76441.0,66.86,66.87,66.62,66.66,76441.0
2024-11-04 11:30:00,66.67,66.69,66.38,66.5,87714.0,66.67,66.69,66.38,66.5,87714.0
2024-11-04 12:00:00,66.48,66.55,66.43,66.48,85071.0,66.48,66.55,66.43,66.48,85071.0
2024-11-04 12:30:00,66.49,66.53,66.38,66.48,78391.0,66.49,66.53,66.38,66.48,78391.0
2024-11-04 13:00:00,66.48,66.55,66.36,66.48,83423.0,66.48,66.55,66.36,66.48,83423.0
2024-11-04 13:30:00,66.47,66.56,66.42,66.43,86423.0,66.47,66.56,66.42,66.43,86423.0
2024-11-04 14:00:00,66.43,66.49,66.34,66.38,138695.0,66.43,66.49,66.34,66.38,138695.0
2024-11-04 14:30:00,66.39,66.82,66.38,66.52,139690.0,66.39,66.82,66.38,66.52,139690.0
2024-11-04 15:00:00,66.52,66.64,66.44,66.52,145608.0,66.52,66.64,66.44,66.52,145608.0
2024-11-04 15:30:00,66.51,66.69,66.28,66.48,672229.0,66.51,66.69,66.28,66.48,672229.0
2024-11-05 09:30:00,66.17,66.34,65.51,66.31,246331.0,66.17,66.34,65.51,66.31,246331.0
2024-11-05 10:00:00,66.29,66.38,66.0,66.25,144379.0,66.29,66.38,66.0,66.25,144379.0
2024-11-05 10:30:00,66.23,66.37,66.07,66.29,122747.0,66.23,66.37,66.07,66.29,122747.0
2024-11-05 11:00:00,66.29,66.53,66.25,66.47,146888.0,66.29,66.53,66.25,66.47,146888.0
2024-11-05 11:30:00,66.47,66.62,66.34,66.42,162364.0,66.47,66.62,66.34,66.42,162364.0
2024-11-05 12:00:00,66.41,66.63,66.38,66.48,100657.0,66.41,66.63,66.38,66.48,100657.0
2024-11-05 12:30:00,66.48,66.62,66.48,66.52,91593.0,66.48,66.62,66.48,66.52,91593.0
2024-11-05 13:00:00,66.51,66.6,66.31,66.54,125572.0,66.51,66.6,66.31,66.54,125572.0
2024-11-05 13:30:00,66.54,66.7,66.5,66.6,95616.0,66.54,66.7,66.5,66.6,95616.0
2024-11-05 14:00:00,66.59,66.71,66.55,66.55,104830.0,66.59,66.71,66.55,66.55,104830.0
2024-11-05 14:30:00,66.57,66.65,66.42,66.46,110067.0,66.57,66.65,66.42,66.46,110067.0
2024-11-05 15:00:00,66.46,66.61,66.33,66.41,226561.0,66.46,66.61,66.33,66.41,226561.0
2024-11-05 15:30:00,66.4,66.72,66.34,66.7,641381.0,66.4,66.72,66.34,66.7,641381.0
2024-11-06 09:30:00,68.27,68.27,66.09,66.19,338754.0,68.27,68.27,66.09,66.19,338754.0
2024-11-06 10:00:00,66.25,66.71,65.82,66.34,207715.0,66.25,66.71,65.82,66.34,207715.0
2024-11-06 10:30:00,66.33,66.6,65.88,65.95,208915.0,66.33,66.6,65.88,65.95,208915.0
2024-11-06 11:00:00,65.95,66.61,65.89,66.59,191799.0,65.95,66.61,65.89,66.59,191799.0
2024-11-06 11:30:00,66.59,66.79,66.06,66.06,166431.0,66.59,66.79,66.06,66.06,166431.0
2024-11-06 12:00:00,66.05,66.08,65.71,65.84,150917.0,66.05,66.08,65.71,65.84,150917.0
2024-11-06 12:30:00,65.82,66.01,65.61,65.73,171171.0,65.82,66.01,65.61,65.73,171171.0
2024-11-06 13:00:00,65.71,66.13,65.7,66.1,148119.0,65.71,66.13,65.7,66.1,148119.0
2024-11-06 13:30:00,66.08,66.2,66.0,66.18,164589.0,66.08,66.2,66.0,66.18,164589.0
2024-11-06 14:00:00,66.18,66.21,65.96,65.96,152668.0,66.18,66.21,65.96,65.96,152668.0
2024-11-06 14:30:00,65.97,66.0,65.72,65.79,102413.0,65.97,66.0,65.72,65.79,102413.0
2024-11-06 15:00:00,65.8,66.03,65.79,65.83,152745.0,65.8,66.03,65.79,65.83,152745.0
2024-11-06 15:30:00,65.83,65.95,65.74,65.76,834378.0,65.83,65.95,65.74,65.76,834378.0
2024-11-07 09:30:00,66.02,66.33,65.61,65.63,210955.0,66.02,66.33,65.61,65.63,210955.0
2024-11-07 10:00:00,65.63,65.77,65.47,65.61,144498.0,65.63,65.77,65.47,65.61,144498.0
2024-11-07 10:30:00,65.6,65.75,65.25,65.6,283471.0,65.6,65.75,65.25,65.6,283471.0
2024-11-07 11:00:00,65.61,65.83,65.53,65.63,131973.0,65.61,65.83,65.53,65.63,131973.0
2024-11-07 11:30:00,65.65,65.76,65.53,65.67,86241.0,65.65,65.76,65.53,65.67,86241.0
2024-11-07 12:00:00,65.65,65.91,65.65,65.77,75258.0,65.65,65.91,65.65,65.77,75258.0
2024-11-07 12:30:00,65.77,65.89,65.7,65.79,80595.0,65.77,65.89,65.7,65.79,80595.0
2024-11-07 13:00:00,65.79,65.81,65.62,65.7,87491.0,65.79,65.81,65.62,65.7,87491.0
2024-11-07 13:30:00,65.67,65.68,65.5,65.51,73695.0,65.67,65.68,65.5,65.51,73695.0
2024-11-07 14:00:00,65.5,65.65,65.39,65.65,94334.0,65.5,65.65,65.39,65.65,94334.0
2024-11-07 14:30:00,65.66,66.0,65.64,65.87,123792.0,65.66,66.0,65.64,65.87,123792.0
2024-11-07 15:00:00,65.88,65.96,65.8,65.87,131640.0,65.88,65.96,65.8,65.87,131640.0
2024-11-07 15:30:00,65.89,65.98,65.69,65.83,493590.0,65.89,65.98,65.69,65.83,493590.0
2024-11-08 09:30:00,66.33,66.33,65.52,65.59,168255.0,66.33,66.33,65.52,65.59,168255.0
2024-11-08 10:00:00,65.64,65.81,65.48,65.69,99077.0,65.64,65.81,65.48,65.69,99077.0
2024-11-08 10:30:00,65.64,65.76,65.57,65.74,60404.0,65.64,65.76,65.57,65.74,60404.0
2024-11-08 11:00:00,65.75,66.19,65.61,66.14,118578.0,65.75,66.19,65.61,66.14,118578.0
2024-11-08 11:30:00,66.18,66.52,66.11,66.3,138627.0,66.18,66.52,66.11,66.3,138627.0
2024-11-08 12:00:00,66.32,66.42,66.22,66.36,216405.0,66.32,66.42,66.22,66.36,216405.0
2024-11-08 12:30:00,66.37,66.52,66.34,66.47,145341.0,66.37,66.52,66.34,66.47,145341.0
2024-11-08 13:00:00,66.48,66.53,66.39,66.42,89670.0,66.48,66.53,66.39,66.42,89670.0
2024-11-08 13:30:00,66.43,66.56,66.34,66.51,178944.0,66.43,66.56,66.34,66.51,178944.0
2024-11-08 14:00:00,66.53,66.78,66.43,66.45,155839.0,66.53,66.78,66.43,66.45,155839.0
2024-11-08 14:30:00,66.43,66.55,66.39,66.42,74233.0,66.43,66.55,66.39,66.42,74233.0
2024-11-08 15:00:00,66.41,66.49,66.34,66.48,101198.0,66.41,66.49,66.34,66.48,101198.0
2024-11-08 15:30:00,66.49,66.53,66.1,66.24,348496.0,66.49,66.53,66.1,66.24,348496.0
2024-11-11 09:30:00,66.42,66.97,66.35,66.8,348815.0,66.42,66.97,66.35,66.8,348815.0
2024-11-11 10:00:00,66.82,66.92,66.66,66.75,269457.0,66.82,66.92,66.66,66.75,269457.0
2024-11-11 10:30:00,66.71,66.79,66.5,66.77,136571.0,66.71,66.79,66.5,66.77,136571.0
2024-11-11 11:00:00,66.8,67.09,66.55,67.02,172057.0,66.8,67.09,66.55,67.02,172057.0
2024-11-11 11:30:00,67.02,67.02,66.75,66.82,198002.0,67.02,67.02,66.75,66.82,198002.0
2024-11-11 12:00:00,66.81,66.91,66.75,66.75,154902.0,66.81,66.91,66.75,66.75,154902.0
2024-11-11 12:30:00,66.76,66.91,66.75,66.84,146190.0,66.76,66.91,66.75,66.84,146190.0
2024-11-11 13:00:00,66.84,66.91,66.71,66.79,129391.0,66.84,66.91,66.71,66.79,129391.0
2024-11-11 13:30:00,66.79,66.79,66.59,66.77,138329.0,66.79,66.79,66.59,66.77,138329.0
2024-11-11 14:00:00,66.77,66.81,66.72,66.78,126550.0,66.77,66.81,66.72,66.78,126550.0
2024-11-11 14:30:00,66.78,66.8,66.66,66.7,109249.0,66.78,66.8,66.66,66.7,109249.0
2024-11-11 15:00:00,66.7,66.71,66.48,66.59,186670.0,66.7,66.71,66.48,66.59,186670.0
2024-11-11 15:30:00,66.59,66.71,66.47,66.7,683454.0,66.59,66.71,66.47,66.7,683454.0
2024-11-12 09:30:00,66.5,66.79,66.12,66.51,290604.0,66.5,66.79,66.12,66.51,290604.0
2024-11-12 10:00:00,66.47,66.47,65.48,65.49,191082.0,66.47,66.47,65.48,65.49,191082.0
2024-11-12 10:30:00,65.5,65.62,65.1,65.13,263988.0,65.5,65.62,65.1,65.13,263988.0
2024-11-12 11:00:00,65.13,65.49,65.05,65.32,238224.0,65.13,65.49,65.05,65.32,238224.0
2024-11-12 11:30:00,65.3,65.31,65.0,65.05,211150.0,65.3,65.31,65.0,65.05,211150.0
2024-11-12 12:00:00,65.06,65.15,64.89,65.13,181847.0,65.06,65.15,64.89,65.13,181847.0
2024-11-12 12:30:00,65.13,65.27,65.06,65.14,201774.0,65.13,65.27,65.06,65.14,201774.0
2024-11-12 13:00:00,65.14,65.21,65.06,65.14,102390.0,65.14,65.21,65.06,65.14,102390.0
2024-11-12 13:30:00,65.13,65.74,65.11,65.61,177567.0,65.13,65.74,65.11,65.61,177567.0
2024-11-12 14:00:00,65.61,66.16,65.51,66.03,203924.0,65.61,66.16,65.51,66.03,203924.0
2024-11-12 14:30:00,66.03,66.32,66.01,66.22,141602.0,66.03,66.32,66.01,66.22,141602.0
2024-11-12 15:00:00,66.2,66.29,66.07,66.26,157814.0,66.2,66.29,66.07,66.26,157814.0
2024-11-12 15:30:00,66.25,66.29,65.79,65.81,664085.0,66.25,66.29,65.79,65.81,664085.0
2024-11-13 09:30:00,65.82,66.3,65.31,65.92,171599.0,65.82,66.3,65.31,65.92,171599.0
2024-11-13 10:00:00,65.93,65.94,65.5,65.89,117699.0,65.93,65.94,65.5,65.89,117699.0
2024-11-13 10:30:00,65.91,66.1,65.86,65.99,116710.0,65.91,66.1,65.86,65.99,116710.0
2024-11-13 11:00:00,66.0,66.39,65.99,66.05,144359.0,66.0,66.39,65.99,66.05,144359.0
2024-11-13 11:30:00,66.07,66.31,66.02,66.27,177694.0,66.07,66.31,66.02,66.27,177694.0
2024-11-13 12:00:00,66.28,66.58,66.22,66.54,106810.0,66.28,66.58,66.22,66.54,106810.0
2024-11-13 12:30:00,66.51,66.81,66.51,66.78,117230.0,66.51,66.81,66.51,66.78,117230.0
2024-11-13 13:00:00,66.77,66.89,66.59,66.59,143517.0,66.77,66.89,66.59,66.59,143517.0
2024-11-13 13:30:00,66.58,66.62,66.32,66.33,56999.0,66.58,66.62,66.32,66.33,56999.0
2024-11-13 14:00:00,66.31,66.4,66.14,66.16,61048.0,66.31,66.4,66.14,66.16,61048.0
2024-11-13 14:30:00,66.16,66.19,65.99,66.18,100580.0,66.16,66.19,65.99,66.18,100580.0
2024-11-13 15:00:00,66.18,66.47,66.15,66.37,197061.0,66.18,66.47,66.15,66.37,197061.0
2024-11-13 15:30:00,66.37,66.62,66.3,66.52,613998.0,66.37,66.62,66.3,66.52,613998.0
2024-11-14 09:30:00,66.39,67.37,66.07,66.94,222813.0,66.39,67.37,66.07,66.94,222813.0
2024-11-14 10:00:00,66.94,67.37,66.9,67.21,180083.0,66.94,67.37,66.9,67.21,180083.0
2024-11-14 10:30:00,67.21,67.68,67.19,67.42,338823.0,67.21,67.68,67.19,67.42,338823.0
2024-11-14 11:00:00,67.42,67.46,67.11,67.36,222751.0,67.42,67.46,67.11,67.36,222751.0
2024-11-14 11:30:00,67.36,67.41,66.95,66.97,93590.0,67.36,67.41,66.95,66.97,93590.0
2024-11-14 12:00:00,66.93,67.08,66.83,66.84,77003.0,66.93,67.08,66.83,66.84,77003.0
2024-11-14 12:30:00,66.83,67.03,66.73,67.0,141413.0,66.83,67.03,66.73,67.0,141413.0
2024-11-14 13:00:00,66.98,67.08,66.91,67.0,62423.0,66.98,67.08,66.91,67.0,62423.0
2024-11-14 13:30:00,67.0,67.01,66.86,66.96,64273.0,67.0,67.01,66.86,66.96,64273.0
2024-11-14 14:00:00,66.96,66.99,66.76,66.89,74593.0,66.96,66.99,66.76,66.89,74593.0
2024-11-14 14:30:00,66.88,66.91,66.57,66.59,85795.0,66.88,66.91,66.57,66.59,85795.0
2024-11-14 15:00:00,66.58,66.58,66.12,66.35,148941.0,66.58,66.58,66.12,66.35,148941.0
2024-11-14 15:30:00,66.36,66.41,65.83,66.14,575842.0,66.36,66.41,65.83,66.14,575842.0
2024-11-15 09:30:00,65.31,67.0,65.31,66.84,467039.0,65.31,67.0,65.31,66.84,467039.0
2024-11-15 10:00:00,66.84,66.84,66.31,66.6,137419.0,66.84,66.84,66.31,66.6,137419.0
2024-11-15 10:30:00,66.6,67.0,66.24,66.97,224384.0,66.6,67.0,66.24,66.97,224384.0
2024-11-15 11:00:00,66.94,67.31,66.85,67.13,288699.0,66.94,67.31,66.85,67.13,288699.0
2024-11-15 11:30:00,67.12,67.24,66.97,67.12,179106.0,67.12,67.24,66.97,67.12,179106.0
2024-11-15 12:00:00,67.17,67.44,67.06,67.34,322637.0,67.17,67.44,67.06,67.34,322637.0
2024-11-15 12:30:00,67.32,67.46,67.14,67.22,86205.0,67.32,67.46,67.14,67.22,86205.0
2024-11-15 13:00:00,67.21,67.24,67.0,67.06,189030.0,67.21,67.24,67.0,67.06,189030.0
2024-11-15 13:30:00,67.05,67.32,67.05,67.23,121636.0,67.05,67.32,67.05,67.23,121636.0
2024-11-15 14:00:00,67.24,67.24,67.03,67.08,116113.0,67.24,67.24,67.03,67.08,116113.0
2024-11-15 14:30:00,67.09,67.6,67.07,67.53,293222.0,67.09,67.6,67.07,67.53,293222.0
2024-11-15 15:00:00,67.52,67.64,67.37,67.4,223548.0,67.52,67.64,67.37,67.4,223548.0
2024-11-15 15:30:00,67.4,67.83,67.37,67.78,907160.0,67.4,67.83,67.37,67.78,907160.0
2024-11-18 09:30:00,67.63,69.12,67.58,69.07,237425.0,67.63,69.12,67.58,69.07,237425.0
2024-11-18 10:00:00,69.01,69.46,68.75,68.82,614741.0,69.01,69.46,68.75,68.82,614741.0
2024-11-18 10:30:00,68.79,68.87,68.32,68.55,164123.0,68.79,68.87,68.32,68.55,164123.0
2024-11-18 11:00:00,68.55,68.99,68.43,68.95,200917.0,68.55,68.99,68.43,68.95,200917.0
2024-11-18 11:30:00,68.95,69.7,68.91,69.7,256636.0,68.95,69.7,68.91,69.7,256636.0
2024-11-18 12:00:00,69.7,71.08,69.63,71.01,671566.0,69.7,71.08,69.63,71.01,671566.0
2024-11-18 12:30:00,71.0,71.06,70.26,70.27,335473.0,71.0,71.06,70.26,70.27,335473.0
2024-11-18 13:00:00,70.28,70.33,69.85,70.07,194248.0,70.28,70.33,69.85,70.07,194248.0
2024-11-18 13:30:00,70.08,70.46,70.0,70.41,189159.0,70.08,70.46,70.0,70.41,189159.0
2024-11-18 14:00:00,70.42,70.59,70.1,70.14,138375.0,70.42,70.59,70.1,70.14,138375.0
2024-11-18 14:30:00,70.1,70.12,69.79,70.1,135835.0,70.1,70.12,69.79,70.1,135835.0
2024-11-18 15:00:00,70.09,70.23,70.0,70.12,244135.0,70.09,70.23,70.0,70.12,244135.0
2024-11-18 15:30:00,70.11,70.27,69.68,69.9,1080566.0,70.11,70.27,69.68,69.9,1080566.0
2024-11-19 09:30:00,69.15,69.54,68.3,68.54,281296.0,69.15,69.54,68.3,68.54,281296.0
2024-11-19 10:00:00,68.56,69.11,68.47,69.11,96421.0,68.56,69.11,68.47,69.11,96421.0
2024-11-19 10:30:00,69.11,69.2,68.9,69.04,129881.0,69.11,69.2,68.9,69.04,129881.0
2024-11-19 11:00:00,69.05,69.26,68.99,69.26,66403.0,69.05,69.26,68.99,69.26,66403.0
2024-11-19 11:30:00,69.27,69.31,69.15,69.16,118653.0,69.27,69.31,69.15,69.16,118653.0
2024-11-19 12:00:00,69.16,69.39,69.15,69.3,53100.0,69.16,69.39,69.15,69.3,53100.0
2024-11-19 12:30:00,69.31,69.64,69.24,69.57,118047.0,69.31,69.64,69.24,69.57,118047.0
2024-11-19 13:00:00,69.55,69.92,69.49,69.92,226421.0,69.55,69.92,69.49,69.92,226421.0
2024-11-19 13:30:00,69.92,70.1,69.89,69.91,148032.0,69.92,70.1,69.89,69.91,148032.0
2024-11-19 14:00:00,69.91,70.09,69.9,70.08,119105.0,69.91,70.09,69.9,70.08,119105.0
2024-11-19 14:30:00,70.08,70.08,69.71,69.92,236410.0,70.08,70.08,69.71,69.92,236410.0
2024-11-19 15:00:00,69.92,70.15,69.91,70.14,241122.0,69.92,70.15,69.91,70.14,241122.0
2024-11-19 15:30:00,70.15,70.26,69.93,70.2,983484.0,70.15,70.26,69.93,70.2,983484.0
2024-11-20 09:30:00,70.55,70.61,68.45,68.65,378438.0,70.55,70.61,68.45,68.65,378438.0
2024-11-20 10:00:00,68.59,69.09,68.56,69.09,343154.0,68.59,69.09,68.56,69.09,343154.0
2024-11-20 10:30:00,69.1,69.31,68.89,69.13,124282.0,69.1,69.31,68.89,69.13,124282.0
2024-11-20 11:00:00,69.14,69.14,68.8,68.81,139844.0,69.14,69.14,68.8,68.81,139844.0
2024-11-20 11:30:00,68.8,69.3,68.79,69.24,79930.0,68.8,69.3,68.79,69.24,79930.0
2024-11-20 12:00:00,69.24,69.34,68.99,69.15,83102.0,69.24,69.34,68.99,69.15,83102.0
2024-11-20 12:30:00,69.14,69.45,69.14,69.34,48838.0,69.14,69.45,69.14,69.34,48838.0
2024-11-20 13:00:00,69.33,69.55,69.28,69.53,59649.0,69.33,69.55,69.28,69.53,59649.0
2024-11-20 13:30:00,69.53,69.54,69.23,69.26,71643.0,69.53,69.54,69.23,69.26,71643.0
2024-11-20 14:00:00,69.26,69.48,69.25,69.43,81367.0,69.26,69.48,69.25,69.43,81367.0
2024-11-20 14:30:00,69.43,69.55,69.39,69.49,77376.0,69.43,69.55,69.39,69.49,77376.0
2024-11-20 15:00:00,69.48,69.51,69.3,69.47,112502.0,69.48,69.51,69.3,69.47,112502.0
2024-11-20 15:30:00,69.5,69.79,69.47,69.53,494870.0,69.5,69.79,69.47,69.53,494870.0
2024-11-21 09:30:00,69.65,70.08,69.16,69.92,338469.0,69.65,70.08,69.16,69.92,338469.0
2024-11-21 10:00:00,69.89,70.0,69.66,69.9,294999.0,69.89,70.0,69.66,69.9,294999.0
2024-11-21 10:30:00,69.89,70.16,69.79,70.05,80903.0,69.89,70.16,69.79,70.05,80903.0
2024-11-21 11:00:00,70.06,70.23,69.98,70.15,69134.0,70.06,70.23,69.98,70.15,69134.0
2024-11-21 11:30:00,70.11,70.15,69.97,70.1,58319.0,70.11,70.15,69.97,70.1,58319.0
2024-11-21 12:00:00,70.09,70.2,69.92,70.15,86620.0,70.09,70.2,69.92,70.15,86620.0
2024-11-21 12:30:00,70.12,70.7,70.09,70.6,161961.0,70.12,70.7,70.09,70.6,161961.0
2024-11-21 13:00:00,70.61,70.88,70.61,70.78,93267.0,70.61,70.88,70.61,70.78,93267.0
2024-11-21 13:30:00,70.79,70.81,70.55,70.77,92964.0,70.79,70.81,70.55,70.77,92964.0
2024-11-21 14:00:00,70.78,70.82,70.63,70.78,95932.0,70.78,70.82,70.63,70.78,95932.0
2024-11-21 14:30:00,70.78,70.78,70.5,70.57,97978.0,70.78,70.78,70.5,70.57,97978.0
2024-11-21 15:00:00,70.56,70.74,70.5,70.66,135900.0,70.56,70.74,70.5,70.66,135900.0
2024-11-21 15:30:00,70.66,70.75,70.35,70.37,350821.0,70.66,70.75,70.35,70.37,350821.0
2024-11-22 09:30:00,70.31,71.0,70.2,70.22,178138.0,70.31,71.0,70.2,70.22,178138.0
2024-11-22 10:00:00,70.28,70.48,69.96,70.26,119290.0,70.28,70.48,69.96,70.26,119290.0
2024-11-22 10:30:00,70.24,70.37,70.01,70.25,85985.0,70.24,70.37,70.01,70.25,85985.0
2024-11-22 11:00:00,70.25,70.35,70.0,70.13,81698.0,70.25,70.35,70.0,70.13,81698.0
2024-11-22 11:30:00,70.11,70.31,69.99,70.16,82065.0,70.11,70.31,69.99,70.16,82065.0
2024-11-22 12:00:00,70.16,70.38,70.03,70.29,57173.0,70.16,70.38,70.03,70.29,57173.0
2024-11-22 12:30:00,70.28,70.62,70.25,70.58,56895.0,70.28,70.62,70.25,70.58,56895.0
2024-11-22 13:00:00,70.58,70.65,70.44,70.46,47648.0,70.58,70.65,70.44,70.46,47648.0
2024-11-22 13:30:00,70.45,70.58,70.41,70.53,78422.0,70.45,70.58,70.41,70.53,78422.0
2024-11-22 14:00:00,70.53,70.62,70.41,70.51,76579.0,70.53,70.62,70.41,70.51,76579.0
2024-11-22 14:30:00,70.52,70.6,70.43,70.45,76327.0,70.52,70.6,70.43,70.45,76327.0
2024-11-22 15:00:00,70.44,70.55,70.41,70.48,146683.0,70.44,70.55,70.41,70.48,146683.0
2024-11-22 15:30:00,70.48,70.68,70.42,70.49,381420.0,70.48,70.68,70.42,70.49,381420.0
2024-11-25 09:30:00,70.93,71.24,70.48,70.74,145213.0,70.93,71.24,70.48,70.74,145213.0
2024-11-25 10:00:00,70.72,70.72,70.21,70.44,89892.0,70.72,70.72,70.21,70.44,89892.0
2024-11-25 10:30:00,70.44,70.67,70.23,70.28,116809.0,70.44,70.67,70.23,70.28,116809.0
2024-11-25 11:00:00,70.28,70.58,70.24,70.39,142190.0,70.28,70.58,70.24,70.39,142190.0
2024-11-25 11:30:00,70.36,70.54,70.14,70.48,104152.0,70.36,70.54,70.14,70.48,104152.0
2024-11-25 12:00:00,70.49,70.66,70.28,70.32,65308.0,70.49,70.66,70.28,70.32,65308.0
2024-11-25 12:30:00,70.34,70.49,70.24,70.48,49091.0,70.34,70.49,70.24,70.48,49091.0
2024-11-25 13:00:00,70.5,70.79,70.5,70.77,66647.0,70.5,70.79,70.5,70.77,66647.0
2024-11-25 13:30:00,70.76,70.98,70.72,70.95,80342.0,70.76,70.98,70.72,70.95,80342.0
2024-11-25 14:00:00,70.94,71.3,70.94,71.25,232658.0,70.94,71.3,70.94,71.25,232658.0
2024-11-25 14:30:00,71.26,71.39,71.23,71.31,138057.0,71.26,71.39,71.23,71.31,138057.0
2024-11-25 15:00:00,71.31,71.41,71.23,71.28,199353.0,71.31,71.41,71.23,71.28,199353.0
2024-11-25 15:30:00,71.27,71.35,71.22,71.26,741964.0,71.27,71.35,71.22,71.26,741964.0
2024-11-26 09:30:00,71.5,71.65,70.86,70.99,291567.0,71.5,71.65,70.86,70.99,291567.0
2024-11-26 10:00:00,71.0,71.07,70.76,71.05,159320.0,71.0,71.07,70.76,71.05,159320.0
2024-11-26 10:30:00,71.03,71.54,70.94,71.4,107150.0,71.03,71.54,70.94,71.4,107150.0
2024-11-26 11:00:00,71.4,71.79,71.21,71.37,168084.0,71.4,71.79,71.21,71.37,168084.0
2024-11-26 11:30:00,71.35,71.41,71.17,71.24,76421.0,71.35,71.41,71.17,71.24,76421.0
2024-11-26 12:00:00,71.23,71.35,71.16,71.3,70297.0,71.23,71.35,71.16,71.3,70297.0
2024-11-26 12:30:00,71.3,71.76,71.15,71.75,153278.0,71.3,71.76,71.15,71.75,153278.0
2024-11-26 13:00:00,71.73,72.44,71.64,71.77,326422.0,71.73,72.44,71.64,71.77,326422.0
2024-11-26 13:30:00,71.77,71.86,71.49,71.53,73278.0,71.77,71.86,71.49,71.53,73278.0
2024-11-26 14:00:00,71.51,71.53,71.18,71.23,146485.0,71.51,71.53,71.18,71.23,146485.0
2024-11-26 14:30:00,71.21,71.49,71.17,71.47,97794.0,71.21,71.49,71.17,71.47,97794.0
2024-11-26 15:00:00,71.42,71.61,71.36,71.54,120390.0,71.42,71.61,71.36,71.54,120390.0
2024-11-26 15:30:00,71.55,71.98,71.5,71.55,492151.0,71.55,71.98,71.5,71.55,492151.0
2024-11-27 09:30:00,71.32,72.63,71.32,71.96,308251.0,71.32,72.63,71.32,71.96,308251.0
2024-11-27 10:00:00,71.96,72.43,71.84,72.4,133839.0,71.96,72.43,71.84,72.4,133839.0
2024-11-27 10:30:00,72.41,72.42,71.95,72.26,79760.0,72.41,72.42,71.95,72.26,79760.0
2024-11-27 11:00:00,72.24,72.47,72.14,72.2,80283.0,72.24,72.47,72.14,72.2,80283.0
2024-11-27 11:30:00,72.19,72.35,72.14,72.26,48009.0,72.19,72.35,72.14,72.26,48009.0
2024-11-27 12:00:00,72.27,72.35,72.01,72.06,59708.0,72.27,72.35,72.01,72.06,59708.0
2024-11-27 12:30:00,72.06,72.08,71.97,72.03,50192.0,72.06,72.08,71.97,72.03,50192.0
2024-11-27 13:00:00,72.04,72.1,71.92,72.0,179468.0,72.04,72.1,71.92,72.0,179468.0
2024-11-27 13:30:00,72.0,72.24,72.0,72.12,40472.0,72.0,72.24,72.0,72.12,40472.0
2024-11-27 14:00:00,72.1,72.18,71.98,72.01,48085.0,72.1,72.18,71.98,72.01,48085.0
2024-11-27 14:30:00,72.01,72.14,71.98,72.05,50081.0,72.01,72.14,71.98,72.05,50081.0
2024-11-27 15:00:00,72.04,72.07,71.95,72.06,72334.0,72.04,72.07,71.95,72.06,72334.0
2024-11-27 15:30:00,72.06,72.2,71.99,72.07,214236.0,72.06,72.2,71.99,72.07,214236.0
2024-11-29 09:30:00,71.57,71.71,70.23,71.11,366359.0,71.57,71.71,70.23,71.11,366359.0
2024-11-29 10:00:00,71.08,71.4,71.07,71.1,81298.0,71.08,71.4,71.07,71.1,81298.0
2024-11-29 10:30:00,71.1,71.21,70.77,70.81,79159.0,71.1,71.21,70.77,70.81,79159.0
2024-11-29 11:00:00,70.81,71.04,70.66,71.03,62083.0,70.81,71.04,70.66,71.03,62083.0
2024-11-29 11:30:00,71.03,71.24,71.0,71.18,62767.0,71.03,71.24,71.0,71.18,62767.0
2024-11-29 12:00:00,71.18,71.3,71.11,71.25,76682.0,71.18,71.3,71.11,71.25,76682.0
2024-11-29 12:30:00,71.25,71.52,71.23,71.37,278045.0,71.25,71.52,71.23,71.37,278045.0
2024-12-02 09:30:00,70.27,70.51,69.35,69.98,552156.0,70.27,70.51,69.35,69.98,552156.0
2024-12-02 10:00:00,69.97,70.18,69.71,69.89,381768.0,69.97,70.18,69.71,69.89,381768.0
2024-12-02 10:30:00,69.88,70.07,69.59,69.81,147558.0,69.88,70.07,69.59,69.81,147558.0
2024-12-02 11:00:00,69.81,69.82,69.46,69.63,152768.0,69.81,69.82,69.46,69.63,152768.0
2024-12-02 11:30:00,69.63,69.95,69.52,69.94,106712.0,69.63,69.95,69.52,69.94,106712.0
2024-12-02 12:00:00,69.95,70.01,69.73,69.76,57083.0,69.95,70.01,69.73,69.76,57083.0
2024-12-02 12:30:00,69.76,70.24,69.71,70.15,829787.0,69.76,70.24,69.71,70.15,829787.0
2024-12-02 13:00:00,70.18,70.26,69.98,70.04,334787.0,70.18,70.26,69.98,70.04,334787.0
2024-12-02 13:30:00,70.05,70.07,69.91,70.0,52556.0,70.05,70.07,69.91,70.0,52556.0
2024-12-02 14:00:00,69.99,70.07,69.95,70.06,65612.0,69.99,70.07,69.95,70.06,65612.0
2024-12-02 14:30:00,70.06,70.15,70.03,70.09,70722.0,70.06,70.15,70.03,70.09,70722.0
2024-12-02 15:00:00,70.08,70.41,70.02,70.41,100929.0,70.08,70.41,70.02,70.41,100929.0
2024-12-02 15:30:00,70.39,70.53,70.06,70.53,617512.0,70.39,70.53,70.06,70.53,617512.0
2024-12-03 09:30:00,70.51,70.57,69.89,70.24,292345.0,70.51,70.57,69.89,70.24,292345.0
2024-12-03 10:00:00,70.19,70.54,69.94,69.98,187819.0,70.19,70.54,69.94,69.98,187819.0
2024-12-03 10:30:00,69.98,70.04,69.78,69.97,134213.0,69.98,70.04,69.78,69.97,134213.0
2024-12-03 11:00:00,69.95,70.1,69.91,69.97,93049.0,69.95,70.1,69.91,69.97,93049.0
2024-12-03 11:30:00,69.95,69.97,69.6,69.7,94204.0,69.95,69.97,69.6,69.7,94204.0
2024-12-03 12:00:00,69.7,69.88,69.7,69.85,90322.0,69.7,69.88,69.7,69.85,90322.0
2024-12-03 12:30:00,69.85,70.02,69.8,69.92,123739.0,69.85,70.02,69.8,69.92,123739.0
2024-12-03 13:00:00,69.91,70.01,69.89,69.9,89711.0,69.91,70.01,69.89,69.9,89711.0
2024-12-03 13:30:00,69.89,69.9,69.8,69.85,148252.0,69.89,69.9,69.8,69.85,148252.0
2024-12-03 14:00:00,69.84,70.1,69.82,70.05,144848.0,69.84,70.1,69.82,70.05,144848.0
2024-12-03 14:30:00,70.07,70.31,70.01,70.15,258823.0,70.07,70.31,70.01,70.15,258823.0
2024-12-03 15:00:00,70.15,70.34,70.1,70.11,219197.0,70.15,70.34,70.1,70.11,219197.0
2024-12-03 15:30:00,70.11,70.34,70.01,70.18,560554.0,70.11,70.34,70.01,70.18,560554.0
2024-12-04 09:30:00,72.01,74.68,71.66,72.62,1168638.0,72.01,74.68,71.66,72.62,1168638.0
2024-12-04 10:00:00,72.63,74.07,72.32,73.8,476115.0,72.63,74.07,72.32,73.8,476115.0
2024-12-04 10:30:00,73.81,73.94,73.26,73.44,251872.0,73.81,73.94,73.26,73.44,251872.0
2024-12-04 11:00:00,73.44,73.57,73.13,73.15,254837.0,73.44,73.57,73.13,73.15,254837.0
2024-12-04 11:30:00,73.15,73.54,73.04,73.26,202347.0,73.15,73.54,73.04,73.26,202347.0
2024-12-04 12:00:00,73.25,73.59,73.2,73.58,187562.0,73.25,73.59,73.2,73.58,187562.0
2024-12-04 12:30:00,73.57,73.6,73.35,73.5,112029.0,73.57,73.6,73.35,73.5,112029.0
2024-12-04 13:00:00,73.5,73.71,73.4,73.64,112633.0,73.5,73.71,73.4,73.64,112633.0
2024-12-04 13:30:00,73.64,74.08,73.63,73.9,157170.0,73.64,74.08,73.63,73.9,157170.0
2024-12-04 14:00:00,73.9,74.34,73.87,74.15,229640.0,73.9,74.34,73.87,74.15,229640.0
2024-12-04 14:30:00,74.14,74.27,73.94,74.24,140791.0,74.14,74.27,73.94,74.24,140791.0
2024-12-04 15:00:00,74.23,74.5,74.21,74.23,202056.0,74.23,74.5,74.21,74.23,202056.0
2024-12-04 15:30:00,74.23,74.4,73.5,74.2,585681.0,74.23,74.4,73.5,74.2,585681.0
2024-12-05 09:30:00,73.41,74.36,73.01,73.5,352868.0,73.41,74.36,73.01,73.5,352868.0
2024-12-05 10:00:00,73.5,73.51,72.76,72.79,137044.0,73.5,73.51,72.76,72.79,137044.0
2024-12-05 10:30:00,72.79,72.87,72.42,72.5,164117.0,72.79,72.87,72.42,72.5,164117.0
2024-12-05 11:00:00,72.5,72.89,72.41,72.89,276928.0,72.5,72.89,72.41,72.89,276928.0
2024-12-05 11:30:00,72.87,72.91,72.48,72.65,152135.0,72.87,72.91,72.48,72.65,152135.0
2024-12-05 12:00:00,72.63,72.68,72.4,72.6,111267.0,72.63,72.68,72.4,72.6,111267.0
2024-12-05 12:30:00,72.59,72.77,72.47,72.56,85721.0,72.59,72.77,72.47,72.56,85721.0
2024-12-05 13:00:00,72.57,72.63,72.4,72.53,100640.0,72.57,72.63,72.4,72.53,100640.0
2024-12-05 13:30:00,72.53,72.69,72.51,72.59,93148.0,72.53,72.69,72.51,72.59,93148.0
2024-12-05 14:00:00,72.6,72.6,72.33,72.45,101982.0,72.6,72.6,72.33,72.45,101982.0
2024-12-05 14:30:00,72.44,72.53,72.22,72.22,83954.0,72.44,72.53,72.22,72.22,83954.0
2024-12-05 15:00:00,72.22,72.27,72.0,72.01,179472.0,72.22,72.27,72.0,72.01,179472.0
2024-12-05 15:30:00,72.01,72.51,71.9,72.43,761146.0,72.01,72.51,71.9,72.43,761146.0
2024-12-06 09:30:00,72.71,73.6,72.49,73.46,173506.0,72.71,73.6,72.49,73.46,173506.0
2024-12-06 10:00:00,73.53,73.74,72.79,72.81,191237.0,73.53,73.74,72.79,72.81,191237.0
2024-12-06 10:30:00,72.82,72.87,72.38,72.54,96648.0,72.82,72.87,72.38,72.54,96648.0
2024-12-06 11:00:00,72.53,72.59,71.94,72.11,138414.0,72.53,72.59,71.94,72.11,138414.0
2024-12-06 11:30:00,72.1,72.27,72.0,72.17,64014.0,72.1,72.27,72.0,72.17,64014.0
2024-12-06 12:00:00,72.17,72.49,72.07,72.32,56173.0,72.17,72.49,72.07,72.32,56173.0
2024-12-06 12:30:00,72.33,72.38,72.11,72.14,42385.0,72.33,72.38,72.11,72.14,42385.0
2024-12-06 13:00:00,72.13,72.15,72.0,72.12,50010.0,72.13,72.15,72.0,72.12,50010.0
2024-12-06 13:30:00,72.11,72.11,71.89,71.89,40773.0,72.11,72.11,71.89,71.89,40773.0
2024-12-06 14:00:00,71.91,72.0,71.79,71.8,56186.0,71.91,72.0,71.79,71.8,56186.0
2024-12-06 14:30:00,71.8,71.83,71.57,71.67,135698.0,71.8,71.83,71.57,71.67,135698.0
2024-12-06 15:00:00,71.67,71.85,71.62,71.78,67368.0,71.67,71.85,71.62,71.78,67368.0
2024-12-06 15:30:00,71.77,71.93,71.52,71.53,693380.0,71.77,71.93,71.52,71.53,693380.0
2024-12-09 09:30:00,71.6,72.26,71.29,72.18,313366.0,71.6,72.26,71.29,72.18,313366.0
2024-12-09 10:00:00,72.15,72.5,71.85,72.08,168896.0,72.15,72.5,71.85,72.08,168896.0
2024-12-09 10:30:00,72.05,72.22,71.88,71.89,80655.0,72.05,72.22,71.88,71.89,80655.0
2024-12-09 11:00:00,71.9,71.96,71.65,71.78,110183.0,71.9,71.96,71.65,71.78,110183.0
2024-12-09 11:30:00,71.81,71.89,71.55,71.66,98295.0,71.81,71.89,71.55,71.66,98295.0
2024-12-09 12:00:00,71.66,71.79,71.6,71.71,104947.0,71.66,71.79,71.6,71.71,104947.0
2024-12-09 12:30:00,71.69,71.72,71.44,71.48,92031.0,71.69,71.72,71.44,71.48,92031.0
2024-12-09 13:00:00,71.46,71.46,70.97,71.15,202916.0,71.46,71.46,70.97,71.15,202916.0
2024-12-09 13:30:00,71.15,71.25,71.08,71.1,144656.0,71.15,71.25,71.08,71.1,144656.0
2024-12-09 14:00:00,71.11,71.25,71.05,71.15,184221.0,71.11,71.25,71.05,71.15,184221.0
2024-12-09 14:30:00,71.17,71.19,70.84,70.86,128765.0,71.17,71.19,70.84,70.86,128765.0
2024-12-09 15:00:00,70.85,70.85,70.59,70.65,240954.0,70.85,70.85,70.59,70.65,240954.0
2024-12-09 15:30:00,70.66,71.0,70.64,70.92,508327.0,70.66,71.0,70.64,70.92,508327.0
2024-12-10 09:30:00,71.22,74.16,71.06,73.4,976560.0,71.22,74.16,71.06,73.4,976560.0
2024-12-10 10:00:00,73.4,73.4,72.36,72.96,732747.0,73.4,73.4,72.36,72.96,732747.0
2024-12-10 10:30:00,72.95,73.78,72.86,73.45,385193.0,72.95,73.78,72.86,73.45,385193.0
2024-12-10 11:00:00,73.48,73.74,73.16,73.32,194729.0,73.48,73.74,73.16,73.32,194729.0
2024-12-10 11:30:00,73.28,73.5,73.03,73.22,138870.0,73.28,73.5,73.03,73.22,138870.0
2024-12-10 12:00:00,73.21,73.72,73.19,73.56,337704.0,73.21,73.72,73.19,73.56,337704.0
2024-12-10 12:30:00,73.55,73.71,73.33,73.39,246320.0,73.55,73.71,73.33,73.39,246320.0
2024-12-10 13:00:00,73.39,73.65,73.3,73.64,323333.0,73.39,73.65,73.3,73.64,323333.0
2024-12-10 13:30:00,73.64,73.73,73.39,73.56,213478.0,73.64,73.73,73.39,73.56,213478.0
2024-12-10 14:00:00,73.54,73.62,73.25,73.56,95101.0,73.54,73.62,73.25,73.56,95101.0
2024-12-10 14:30:00,73.54,73.78,73.54,73.75,89583.0,73.54,73.78,73.54,73.75,89583.0
2024-12-10 15:00:00,73.74,73.86,73.68,73.74,401239.0,73.74,73.86,73.68,73.74,401239.0
2024-12-10 15:30:00,73.74,73.74,73.12,73.4,1131691.0,73.74,73.74,73.12,73.4,1131691.0
2024-12-11 09:30:00,73.2,74.31,72.9,73.67,210918.0,73.2,74.31,72.9,73.67,210918.0
2024-12-11 10:00:00,73.67,74.12,73.65,73.93,152105.0,73.67,74.12,73.65,73.93,152105.0
2024-12-11 10:30:00,73.91,74.28,73.81,74.05,169372.0,73.91,74.28,73.81,74.05,169372.0
2024-12-11 11:00:00,74.01,74.01,73.68,73.89,94290.0,74.01,74.01,73.68,73.89,94290.0
2024-12-11 11:30:00,73.87,74.21,73.87,74.04,62256.0,73.87,74.21,73.87,74.04,62256.0
2024-12-11 12:00:00,74.06,74.17,73.86,73.88,66108.0,74.06,74.17,73.86,73.88,66108.0
2024-12-11 12:30:00,73.88,74.07,73.67,73.71,104965.0,73.88,74.07,73.67,73.71,104965.0
2024-12-11 13:00:00,73.72,73.82,73.61,73.7,60440.0,73.72,73.82,73.61,73.7,60440.0
2024-12-11 13:30:00,73.7,73.73,73.36,73.37,71490.0,73.7,73.73,73.36,73.37,71490.0
2024-12-11 14:00:00,73.37,73.65,73.35,73.52,99996.0,73.37,73.65,73.35,73.52,99996.0
2024-12-11 14:30:00,73.51,73.66,73.49,73.6,87478.0,73.51,73.66,73.49,73.6,87478.0
2024-12-11 15:00:00,73.6,73.71,73.56,73.62,208870.0,73.6,73.71,73.56,73.62,208870.0
2024-12-11 15:30:00,73.61,74.02,73.61,73.8,653641.0,73.61,74.02,73.61,73.8,653641.0
2024-12-12 09:30:00,73.27,74.24,73.01,74.24,170916.0,73.27,74.24,73.01,74.24,170916.0
2024-12-12 10:00:00,74.26,74.79,74.08,74.48,208507.0,74.26,74.79,74.08,74.48,208507.0
2024-12-12 10:30:00,74.51,74.56,74.34,74.51,121000.0,74.51,74.56,74.34,74.51,121000.0
2024-12-12 11:00:00,74.5,74.73,74.39,74.66,142064.0,74.5,74.73,74.39,74.66,142064.0
2024-12-12 11:30:00,74.68,74.74,74.35,74.36,189942.0,74.68,74.74,74.35,74.36,189942.0
2024-12-12 12:00:00,74.35,74.38,73.91,74.05,143628.0,74.35,74.38,73.91,74.05,143628.0
2024-12-12 12:30:00,74.06,74.13,73.85,74.1,82110.0,74.06,74.13,73.85,74.1,82110.0
2024-12-12 13:00:00,74.1,74.36,73.99,73.99,143789.0,74.1,74.36,73.99,73.99,143789.0
2024-12-12 13:30:00,74.0,74.18,73.88,73.95,89685.0,74.0,74.18,73.88,73.95,89685.0
2024-12-12 14:00:00,73.95,74.01,73.71,73.76,119973.0,73.95,74.01,73.71,73.76,119973.0
2024-12-12 14:30:00,73.77,74.01,73.76,73.84,104333.0,73.77,74.01,73.76,73.84,104333.0
2024-12-12 15:00:00,73.83,73.92,73.7,73.92,129686.0,73.83,73.92,73.7,73.92,129686.0
2024-12-12 15:30:00,73.93,74.09,73.86,73.97,465679.0,73.93,74.09,73.86,73.97,465679.0
2024-12-13 09:30:00,73.91,74.28,72.49,72.88,365422.0,73.91,74.28,72.49,72.88,365422.0
2024-12-13 10:00:00,72.88,73.56,72.78,73.5,134218.0,72.88,73.56,72.78,73.5,134218.0
2024-12-13 10:30:00,73.48,73.61,73.31,73.55,131609.0,73.48,73.61,73.31,73.55,131609.0
2024-12-13 11:00:00,73.51,73.8,73.42,73.8,82975.0,73.51,73.8,73.42,73.8,82975.0
2024-12-13 11:30:00,73.77,73.83,73.62,73.69,56363.0,73.77,73.83,73.62,73.69,56363.0
2024-12-13 12:00:00,73.67,73.67,73.43,73.52,52508.0,73.67,73.67,73.43,73.52,52508.0
2024-12-13 12:30:00,73.51,73.56,73.3,73.4,65171.0,73.51,73.56,73.3,73.4,65171.0
2024-12-13 13:00:00,73.41,73.57,73.39,73.47,60643.0,73.41,73.57,73.39,73.47,60643.0
2024-12-13 13:30:00,73.46,73.46,73.3,73.36,64099.0,73.46,73.46,73.3,73.36,64099.0
2024-12-13 14:00:00,73.38,73.39,73.14,73.23,87062.0,73.38,73.39,73.14,73.23,87062.0
2024-12-13 14:30:00,73.23,73.48,73.23,73.45,110171.0,73.23,73.48,73.23,73.45,110171.0
2024-12-13 15:00:00,73.45,73.48,73.22,73.43,83671.0,73.45,73.48,73.22,73.43,83671.0
2024-12-13 15:30:00,73.41,73.42,73.25,73.31,369437.0,73.41,73.42,73.25,73.31,369437.0
2024-12-16 09:30:00,74.13,74.47,73.68,74.23,259176.0,74.13,74.47,73.68,74.23,259176.0
2024-12-16 10:00:00,74.23,74.58,73.25,73.41,223971.0,74.23,74.58,73.25,73.41,223971.0
2024-12-16 10:30:00,73.42,73.53,73.18,73.34,89922.0,73.42,73.53,73.18,73.34,89922.0
2024-12-16 11:00:00,73.34,73.44,72.93,73.18,147249.0,73.34,73.44,72.93,73.18,147249.0
2024-12-16 11:30:00,73.19,73.24,72.91,73.12,83891.0,73.19,73.24,72.91,73.12,83891.0
2024-12-16 12:00:00,73.12,73.59,73.06,73.4,148982.0,73.12,73.59,73.06,73.4,148982.0
2024-12-16 12:30:00,73.42,73.48,73.25,73.41,126547.0,73.42,73.48,73.25,73.41,126547.0
2024-12-16 13:00:00,73.39,73.95,73.36,73.86,229964.0,73.39,73.95,73.36,73.86,229964.0
2024-12-16 13:30:00,73.85,73.87,73.55,73.64,77761.0,73.85,73.87,73.55,73.64,77761.0
2024-12-16 14:00:00,73.67,73.89,73.45,73.61,220693.0,73.67,73.89,73.45,73.61,220693.0
2024-12-16 14:30:00,73.61,74.01,73.59,73.83,335852.0,73.61,74.01,73.59,73.83,335852.0
2024-12-16 15:00:00,73.83,74.1,73.79,73.92,414889.0,73.83,74.1,73.79,73.92,414889.0
2024-12-16 15:30:00,73.93,74.15,73.76,73.92,820371.0,73.93,74.15,73.76,73.92,820371.0
2024-12-17 09:30:00,73.5,74.35,73.4,73.78,402409.0,73.5,74.35,73.4,73.78,402409.0
2024-12-17 10:00:00,73.78,74.16,73.43,73.87,218846.0,73.78,74.16,73.43,73.87,218846.0
2024-12-17 10:30:00,73.81,74.16,73.52,73.58,211593.0,73.81,74.16,73.52,73.58,211593.0
2024-12-17 11:00:00,73.59,73.74,73.4,73.65,230268.0,73.59,73.74,73.4,73.65,230268.0
2024-12-17 11:30:00,73.64,74.22,73.62,74.2,291370.0,73.64,74.22,73.62,74.2,291370.0
2024-12-17 12:00:00,74.2,74.38,73.99,74.05,179357.0,74.2,74.38,73.99,74.05,179357.0
2024-12-17 12:30:00,74.07,74.28,74.02,74.27,112833.0,74.07,74.28,74.02,74.27,112833.0
2024-12-17 13:00:00,74.29,74.3,73.96,74.05,125485.0,74.29,74.3,73.96,74.05,125485.0
2024-12-17 13:30:00,74.05,74.28,73.95,74.23,152118.0,74.05,74.28,73.95,74.23,152118.0
2024-12-17 14:00:00,74.23,74.28,73.97,74.06,202341.0,74.23,74.28,73.97,74.06,202341.0
2024-12-17 14:30:00,74.04,74.17,73.99,74.08,186346.0,74.04,74.17,73.99,74.08,186346.0
2024-12-17 15:00:00,74.08,74.12,73.88,74.1,283702.0,74.08,74.12,73.88,74.1,283702.0
2024-12-17 15:30:00,74.1,74.32,73.99,74.14,981730.0,74.1,74.32,73.99,74.14,981730.0
2024-12-18 09:30:00,73.85,74.31,73.03,73.5,278167.0,73.85,74.31,73.03,73.5,278167.0
2024-12-18 10:00:00,73.53,73.9,73.4,73.64,151015.0,73.53,73.9,73.4,73.64,151015.0
2024-12-18 10:30:00,73.64,74.2,73.5,74.03,180224.0,73.64,74.2,73.5,74.03,180224.0
2024-12-18 11:00:00,73.97,74.05,73.72,74.05,114751.0,73.97,74.05,73.72,74.05,114751.0
2024-12-18 11:30:00,74.0,74.09,73.8,73.96,54934.0,74.0,74.09,73.8,73.96,54934.0
2024-12-18 12:00:00,73.97,74.05,73.7,73.92,68168.0,73.97,74.05,73.7,73.92,68168.0
2024-12-18 12:30:00,73.92,73.93,73.7,73.77,64962.0,73.92,73.93,73.7,73.77,64962.0
2024-12-18 13:00:00,73.77,73.79,73.56,73.65,42391.0,73.77,73.79,73.56,73.65,42391.0
2024-12-18 13:30:00,73.62,73.64,73.41,73.48,42778.0,73.62,73.64,73.41,73.48,42778.0
2024-12-18 14:00:00,73.45,73.57,73.21,73.23,205788.0,73.45,73.57,73.21,73.23,205788.0
2024-12-18 14:30:00,73.22,73.28,72.75,72.83,131054.0,73.22,73.28,72.75,72.83,131054.0
2024-12-18 15:00:00,72.84,73.4,72.84,73.2,322966.0,72.84,73.4,72.84,73.2,322966.0
2024-12-18 15:30:00,73.22,73.43,72.61,72.79,1424765.0,73.22,73.43,72.61,72.79,1424765.0
2024-12-19 09:30:00,72.9,73.8,72.59,72.68,405939.0,72.9,73.8,72.59,72.68,405939.0
2024-12-19 10:00:00,72.69,73.14,72.57,72.8,544539.0,72.69,73.14,72.57,72.8,544539.0
2024-12-19 10:30:00,72.8,72.87,72.29,72.73,390989.0,72.8,72.87,72.29,72.73,390989.0
2024-12-19 11:00:00,72.72,73.09,72.45,72.95,291550.0,72.72,73.09,72.45,72.95,291550.0
2024-12-19 11:30:00,72.93,73.14,72.93,73.03,191936.0,72.93,73.14,72.93,73.03,191936.0
2024-12-19 12:00:00,73.03,73.1,72.88,73.05,171041.0,73.03,73.1,72.88,73.05,171041.0
2024-12-19 12:30:00,73.05,73.3,73.03,73.26,114002.0,73.05,73.3,73.03,73.26,114002.0
2024-12-19 13:00:00,73.25,73.25,72.89,73.15,500426.0,73.25,73.25,72.89,73.15,500426.0
2024-12-19 13:30:00,73.13,73.67,73.12,73.67,67028.0,73.13,73.67,73.12,73.67,67028.0
2024-12-19 14:00:00,73.65,73.84,73.58,73.77,92923.0,73.65,73.84,73.58,73.77,92923.0
2024-12-19 14:30:00,73.75,73.77,73.58,73.72,112905.0,73.75,73.77,73.58,73.72,112905.0
2024-12-19 15:00:00,73.72,73.83,73.6,73.69,209089.0,73.72,73.83,73.6,73.69,209089.0
2024-12-19 15:30:00,73.67,74.0,73.41,73.93,1030781.0,73.67,74.0,73.41,73.93,1030781.0
2024-12-20 09:30:00,73.3,73.75,72.97,73.17,835287.0,73.3,73.75,72.97,73.17,835287.0
2024-12-20 10:00:00,73.22,74.19,73.14,74.11,285477.0,73.22,74.19,73.14,74.11,285477.0
2024-12-20 10:30:00,74.1,74.45,74.1,74.21,203795.0,74.1,74.45,74.1,74.21,203795.0
2024-12-20 11:00:00,74.21,74.96,74.19,74.89,277903.0,74.21,74.96,74.19,74.89,277903.0
2024-12-20 11:30:00,74.89,75.15,74.84,75.11,334167.0,74.89,75.15,74.84,75.11,334167.0
2024-12-20 12:00:00,75.12,75.27,74.94,75.16,244592.0,75.12,75.27,74.94,75.16,244592.0
2024-12-20 12:30:00,75.14,75.25,74.9,75.0,235118.0,75.14,75.25,74.9,75.0,235118.0
2024-12-20 13:00:00,74.97,75.24,74.97,75.01,310978.0,74.97,75.24,74.97,75.01,310978.0
2024-12-20 13:30:00,75.03,75.14,74.81,74.98,145501.0,75.03,75.14,74.81,74.98,145501.0
2024-12-20 14:00:00,74.98,75.04,74.34,74.48,178470.0,74.98,75.04,74.34,74.48,178470.0
2024-12-20 14:30:00,74.46,74.65,74.35,74.37,184283.0,74.46,74.65,74.35,74.37,184283.0
2024-12-20 15:00:00,74.37,74.78,74.34,74.76,256706.0,74.37,74.78,74.34,74.76,256706.0
2024-12-20 15:30:00,74.77,75.07,74.55,74.8,1388120.0,74.77,75.07,74.55,74.8,1388120.0
2024-12-23 09:30:00,74.46,74.9,74.16,74.6,297553.0,74.46,74.9,74.16,74.6,297553.0
2024-12-23 10:00:00,74.57,74.6,73.45,73.51,213959.0,74.57,74.6,73.45,73.51,213959.0
2024-12-23 10:30:00,73.46,74.12,73.43,74.03,247236.0,73.46,74.12,73.43,74.03,247236.0
2024-12-23 11:00:00,74.02,74.39,74.01,74.15,121154.0,74.02,74.39,74.01,74.15,121154.0
2024-12-23 11:30:00,74.13,74.63,74.11,74.63,136598.0,74.13,74.63,74.11,74.63,136598.0
2024-12-23 12:00:00,74.63,74.72,73.87,73.87,119641.0,74.63,74.72,73.87,73.87,119641.0
2024-12-23 12:30:00,73.87,74.02,73.68,73.97,105402.0,73.87,74.02,73.68,73.97,105402.0
2024-12-23 13:00:00,73.97,74.47,73.94,74.41,173239.0,73.97,74.47,73.94,74.41,173239.0
2024-12-23 13:30:00,74.41,74.6,74.32,74.56,79835.0,74.41,74.6,74.32,74.56,79835.0
2024-12-23 14:00:00,74.53,74.6,74.31,74.56,151450.0,74.53,74.6,74.31,74.56,151450.0
2024-12-23 14:30:00,74.55,74.6,74.41,74.5,100534.0,74.55,74.6,74.41,74.5,100534.0
2024-12-23 15:00:00,74.5,74.69,74.46,74.65,149698.0,74.5,74.69,74.46,74.65,149698.0
2024-12-23 15:30:00,74.65,74.88,74.59,74.81,521636.0,74.65,74.88,74.59,74.81,521636.0
2024-12-24 09:30:00,74.93,75.34,74.43,74.67,194685.0,74.93,75.34,74.43,74.67,194685.0
2024-12-24 10:00:00,74.68,74.76,74.44,74.54,83145.0,74.68,74.76,74.44,74.54,83145.0
2024-12-24 10:30:00,74.55,74.75,74.5,74.73,92920.0,74.55,74.75,74.5,74.73,92920.0
2024-12-24 11:00:00,74.73,74.89,74.67,74.83,52334.0,74.73,74.89,74.67,74.83,52334.0
2024-12-24 11:30:00,74.84,74.98,74.67,74.86,88017.0,74.84,74.98,74.67,74.86,88017.0
2024-12-24 12:00:00,74.86,74.97,74.75,74.94,110993.0,74.86,74.97,74.75,74.94,110993.0
2024-12-24 12:30:00,74.94,75.37,74.85,75.3,305022.0,74.94,75.37,74.85,75.3,305022.0
2024-12-26 09:30:00,75.0,75.49,74.92,75.23,99150.0,75.0,75.49,74.92,75.23,99150.0
2024-12-26 10:00:00,75.2,75.31,74.92,75.19,88735.0,75.2,75.31,74.92,75.19,88735.0
2024-12-26 10:30:00,75.15,75.37,75.02,75.34,138547.0,75.15,75.37,75.02,75.34,138547.0
2024-12-26 11:00:00,75.34,75.36,75.21,75.26,63348.0,75.34,75.36,75.21,75.26,63348.0
2024-12-26 11:30:00,75.27,75.3,75.15,75.24,109852.0,75.27,75.3,75.15,75.24,109852.0
2024-12-26 12:00:00,75.25,75.44,75.15,75.39,61960.0,75.25,75.44,75.15,75.39,61960.0
2024-12-26 12:30:00,75.39,75.45,75.16,75.16,60073.0,75.39,75.45,75.16,75.16,60073.0
2024-12-26 13:00:00,75.16,75.16,75.03,75.11,48113.0,75.16,75.16,75.03,75.11,48113.0
2024-12-26 13:30:00,75.1,75.32,75.03,75.3,95885.0,75.1,75.32,75.03,75.3,95885.0
2024-12-26 14:00:00,75.28,75.32,75.15,75.26,126646.0,75.28,75.32,75.15,75.26,126646.0
2024-12-26 14:30:00,75.26,75.36,75.22,75.34,120304.0,75.26,75.36,75.22,75.34,120304.0
2024-12-26 15:00:00,75.36,75.49,75.33,75.46,99653.0,75.36,75.49,75.33,75.46,99653.0
2024-12-26 15:30:00,75.47,75.95,75.45,75.91,468393.0,75.47,75.95,75.45,75.91,468393.0
2024-12-27 09:30:00,75.29,76.07,75.11,75.91,121753.0,75.29,76.07,75.11,75.91,121753.0
2024-12-27 10:00:00,75.91,76.23,75.81,75.94,94185.0,75.91,76.23,75.81,75.94,94185.0
2024-12-27 10:30:00,75.93,75.94,75.6,75.7,109555.0,75.93,75.94,75.6,75.7,109555.0
2024-12-27 11:00:00,75.7,75.76,75.52,75.76,121431.0,75.7,75.76,75.52,75.76,121431.0
2024-12-27 11:30:00,75.77,75.89,75.46,75.57,140825.0,75.77,75.89,75.46,75.57,140825.0
2024-12-27 12:00:00,75.56,75.6,75.43,75.5,105697.0,75.56,75.6,75.43,75.5,105697.0
2024-12-27 12:30:00,75.49,75.6,75.38,75.52,116819.0,75.49,75.6,75.38,75.52,116819.0
2024-12-27 13:00:00,75.52,75.59,75.45,75.48,73114.0,75.52,75.59,75.45,75.48,73114.0
2024-12-27 13:30:00,75.47,75.53,75.41,75.48,80781.0,75.47,75.53,75.41,75.48,80781.0
2024-12-27 14:00:00,75.48,75.64,75.45,75.63,88477.0,75.48,75.64,75.45,75.63,88477.0
2024-12-27 14:30:00,75.63,75.74,75.57,75.73,77253.0,75.63,75.74,75.57,75.73,77253.0
2024-12-27 15:00:00,75.74,75.74,75.5,75.56,127880.0,75.74,75.74,75.5,75.56,127880.0
2024-12-27 15:30:00,75.56,75.75,75.34,75.65,650648.0,75.56,75.75,75.34,75.65,650648.0
2024-12-30 09:30:00,74.67,75.35,74.11,74.33,117110.0,74.67,75.35,74.11,74.33,117110.0
2024-12-30 10:00:00,74.31,74.59,74.16,74.25,95002.0,74.31,74.59,74.16,74.25,95002.0
2024-12-30 10:30:00,74.25,74.39,74.07,74.25,63191.0,74.25,74.39,74.07,74.25,63191.0
2024-12-30 11:00:00,74.24,74.49,74.15,74.45,101031.0,74.24,74.49,74.15,74.45,101031.0
2024-12-30 11:30:00,74.46,74.84,74.46,74.74,78214.0,74.46,74.84,74.46,74.74,78214.0
2024-12-30 12:00:00,74.74,74.9,74.6,74.67,62246.0,74.74,74.9,74.6,74.67,62246.0
2024-12-30 12:30:00,74.66,74.69,74.48,74.67,47222.0,74.66,74.69,74.48,74.67,47222.0
2024-12-30 13:00:00,74.67,74.71,74.5,74.69,51420.0,74.67,74.71,74.5,74.69,51420.0
2024-12-30 13:30:00,74.68,74.86,74.66,74.76,42852.0,74.68,74.86,74.66,74.76,42852.0
2024-12-30 14:00:00,74.73,74.79,74.56,74.62,74338.0,74.73,74.79,74.56,74.62,74338.0
2024-12-30 14:30:00,74.61,74.77,74.6,74.75,57311.0,74.61,74.77,74.6,74.75,57311.0
2024-12-30 15:00:00,74.74,74.75,74.38,74.38,69448.0,74.74,74.75,74.38,74.38,69448.0
2024-12-30 15:30:00,74.38,74.53,74.21,74.22,412827.0,74.38,74.53,74.21,74.22,412827.0
2024-12-31 09:30:00,74.66,75.36,74.47,74.68,127643.0,74.66,75.36,74.47,74.68,127643.0
2024-12-31 10:00:00,74.66,74.79,74.44,74.53,107662.0,74.66,74.79,74.44,74.53,107662.0
2024-12-31 10:30:00,74.51,74.61,74.24,74.24,138768.0,74.51,74.61,74.24,74.24,138768.0
2024-12-31 11:00:00,74.26,74.33,74.15,74.23,113814.0,74.26,74.33,74.15,74.23,113814.0
2024-12-31 11:30:00,74.24,74.26,73.93,73.98,76506.0,74.24,74.26,73.93,73.98,76506.0
2024-12-31 12:00:00,74.01,74.26,74.01,74.17,87900.0,74.01,74.26,74.01,74.17,87900.0
2024-12-31 12:30:00,74.16,74.27,74.05,74.27,82706.0,74.16,74.27,74.05,74.27,82706.0
2024-12-31 13:00:00,74.28,74.29,73.97,74.01,70103.0,74.28,74.29,73.97,74.01,70103.0
2024-12-31 13:30:00,74.0,74.18,73.95,74.09,67819.0,74.0,74.18,73.95,74.09,67819.0
2024-12-31 14:00:00,74.07,74.14,73.84,74.04,84433.0,74.07,74.14,73.84,74.04,84433.0
2024-12-31 14:30:00,74.02,74.05,73.91,74.02,63973.0,74.02,74.05,73.91,74.02,63973.0
2024-12-31 15:00:00,74.01,74.13,73.82,74.12,120942.0,74.01,74.13,73.82,74.12,120942.0
2024-12-31 15:30:00,74.1,74.14,73.89,74.06,461473.0,74.1,74.14,73.89,74.06,461473.0
2025-01-02 09:30:00,74.31,74.5,72.46,72.6,465963.0,74.31,74.5,72.46,72.6,465963.0
2025-01-02 10:00:00,72.59,73.69,72.59,73.28,187283.0,72.59,73.69,72.59,73.28,187283.0
2025-01-02 10:30:00,73.18,73.27,72.87,73.02,149492.0,73.18,73.27,72.87,73.02,149492.0
2025-01-02 11:00:00,73.04,73.08,72.72,73.02,59290.0,73.04,73.08,72.72,73.02,59290.0
2025-01-02 11:30:00,73.03,73.31,72.99,73.14,105301.0,73.03,73.31,72.99,73.14,105301.0
2025-01-02 12:00:00,73.14,73.15,72.59,72.63,154311.0,73.14,73.15,72.59,72.63,154311.0
2025-01-02 12:30:00,72.62,72.65,72.05,72.42,239874.0,72.62,72.65,72.05,72.42,239874.0
2025-01-02 13:00:00,72.42,72.46,72.04,72.1,725588.0,72.42,72.46,72.04,72.1,725588.0
2025-01-02 13:30:00,72.09,72.38,71.97,72.27,175318.0,72.09,72.38,71.97,72.27,175318.0
2025-01-02 14:00:00,72.26,72.36,72.09,72.35,121426.0,72.26,72.36,72.09,72.35,121426.0
2025-01-02 14:30:00,72.34,72.49,72.25,72.36,98237.0,72.34,72.49,72.25,72.36,98237.0
2025-01-02 15:00:00,72.36,72.69,72.34,72.67,156950.0,72.36,72.69,72.34,72.67,156950.0
2025-01-02 15:30:00,72.68,72.88,72.48,72.61,1271505.0,72.68,72.88,72.48,72.61,1271505.0
2025-01-03 09:30:00,72.81,73.34,72.15,72.53,243751.0,72.81,73.34,72.15,72.53,243751.0
2025-01-03 10:00:00,72.53,73.17,72.48,72.97,134147.0,72.53,73.17,72.48,72.97,134147.0
2025-01-03 10:30:00,72.95,73.26,72.89,73.2,97610.0,72.95,73.26,72.89,73.2,97610.0
2025-01-03 11:00:00,73.21,73.32,73.13,73.31,111900.0,73.21,73.32,73.13,73.31,111900.0
2025-01-03 11:30:00,73.33,73.48,73.3,73.34,71859.0,73.33,73.48,73.3,73.34,71859.0
2025-01-03 12:00:00,73.34,73.39,73.21,73.22,64613.0,73.34,73.39,73.21,73.22,64613.0
2025-01-03 12:30:00,73.22,73.31,73.11,73.31,60093.0,73.22,73.31,73.11,73.31,60093.0
2025-01-03 13:00:00,73.29,73.6,73.24,73.59,40749.0,73.29,73.6,73.24,73.59,40749.0
2025-01-03 13:30:00,73.61,73.64,73.43,73.48,78040.0,73.61,73.64,73.43,73.48,78040.0
2025-01-03 14:00:00,73.48,73.48,73.24,73.44,87391.0,73.48,73.48,73.24,73.44,87391.0
2025-01-03 14:30:00,73.44,73.53,73.4,73.46,96898.0,73.44,73.53,73.4,73.46,96898.0
2025-01-03 15:00:00,73.46,73.67,73.36,73.57,166890.0,73.46,73.67,73.36,73.57,166890.0
2025-01-03 15:30:00,73.56,74.0,73.49,73.88,847707.0,73.56,74.0,73.49,73.88,847707.0
2025-01-06 09:30:00,74.0,74.24,73.53,73.59,160858.0,74.0,74.24,73.53,73.59,160858.0
2025-01-06 10:00:00,73.61,74.33,73.59,74.11,145075.0,73.61,74.33,73.59,74.11,145075.0
2025-01-06 10:30:00,74.08,74.32,73.98,74.1,125511.0,74.08,74.32,73.98,74.1,125511.0
2025-01-06 11:00:00,74.11,74.11,73.7,73.86,59474.0,74.11,74.11,73.7,73.86,59474.0
2025-01-06 11:30:00,73.84,74.13,73.84,73.97,118098.0,73.84,74.13,73.84,73.97,118098.0
2025-01-06 12:00:00,73.95,74.12,73.76,73.8,131562.0,73.95,74.12,73.76,73.8,131562.0
2025-01-06 12:30:00,73.8,73.87,73.68,73.74,156640.0,73.8,73.87,73.68,73.74,156640.0
2025-01-06 13:00:00,73.76,73.85,73.66,73.75,68693.0,73.76,73.85,73.66,73.75,68693.0
2025-01-06 13:30:00,73.75,73.78,73.63,73.75,55285.0,73.75,73.78,73.63,73.75,55285.0
2025-01-06 14:00:00,73.73,73.76,73.56,73.72,72561.0,73.73,73.76,73.56,73.72,72561.0
2025-01-06 14:30:00,73.74,73.77,73.41,73.45,116119.0,73.74,73.77,73.41,73.45,116119.0
2025-01-06 15:00:00,73.43,73.53,73.18,73.5,224477.0,73.43,73.53,73.18,73.5,224477.0
2025-01-06 15:30:00,73.51,73.59,73.36,73.54,909324.0,73.51,73.59,73.36,73.54,909324.0
2025-01-07 09:30:00,73.73,74.44,73.6,74.36,182541.0,73.73,74.44,73.6,74.36,182541.0
2025-01-07 10:00:00,74.34,74.34,73.69,74.18,99345.0,74.34,74.34,73.69,74.18,99345.0
2025-01-07 10:30:00,74.15,74.3,73.84,74.23,87520.0,74.15,74.3,73.84,74.23,87520.0
2025-01-07 11:00:00,74.23,74.35,73.99,74.1,94800.0,74.23,74.35,73.99,74.1,94800.0
2025-01-07 11:30:00,74.08,74.28,73.88,74.28,112243.0,74.08,74.28,73.88,74.28,112243.0
2025-01-07 12:00:00,74.26,74.32,74.14,74.17,82087.0,74.26,74.32,74.14,74.17,82087.0
2025-01-07 12:30:00,74.18,74.33,74.02,74.17,58043.0,74.18,74.33,74.02,74.17,58043.0
2025-01-07 13:00:00,74.18,74.3,74.12,74.21,85945.0,74.18,74.3,74.12,74.21,85945.0
2025-01-07 13:30:00,74.22,74.24,74.03,74.06,53297.0,74.22,74.24,74.03,74.06,53297.0
2025-01-07 14:00:00,74.05,74.05,73.85,73.95,138244.0,74.05,74.05,73.85,73.95,138244.0
2025-01-07 14:30:00,73.96,74.0,73.72,73.73,114775.0,73.96,74.0,73.72,73.73,114775.0
2025-01-07 15:00:00,73.73,73.78,73.55,73.61,158149.0,73.73,73.78,73.55,73.61,158149.0
2025-01-07 15:30:00,73.62,73.85,73.41,73.65,519776.0,73.62,73.85,73.41,73.65,519776.0
2025-01-08 09:30:00,73.62,74.36,73.33,73.81,201749.0,73.62,74.36,73.33,73.81,201749.0
2025-01-08 10:00:00,73.81,74.39,73.75,74.0,154106.0,73.81,74.39,73.75,74.0,154106.0
2025-01-08 10:30:00,74.0,74.45,73.98,74.42,79937.0,74.0,74.45,73.98,74.42,79937.0
2025-01-08 11:00:00,74.4,74.65,74.36,74.59,75271.0,74.4,74.65,74.36,74.59,75271.0
2025-01-08 11:30:00,74.56,74.74,74.54,74.65,70461.0,74.56,74.74,74.54,74.65,70461.0
2025-01-08 12:00:00,74.65,74.65,74.28,74.34,47026.0,74.65,74.65,74.28,74.34,47026.0
2025-01-08 12:30:00,74.34,74.38,74.18,74.29,54981.0,74.34,74.38,74.18,74.29,54981.0
2025-01-08 13:00:00,74.28,74.64,74.24,74.6,46756.0,74.28,74.64,74.24,74.6,46756.0
2025-01-08 13:30:00,74.58,74.63,74.38,74.41,41431.0,74.58,74.63,74.38,74.41,41431.0
2025-01-08 14:00:00,74.41,74.66,74.33,74.55,248281.0,74.41,74.66,74.33,74.55,248281.0
2025-01-08 14:30:00,74.54,74.54,74.22,74.26,135671.0,74.54,74.54,74.22,74.26,135671.0
2025-01-08 15:00:00,74.27,74.28,74.0,74.11,158309.0,74.27,74.28,74.0,74.11,158309.0
2025-01-08 15:30:00,74.1,74.31,73.93,74.15,677445.0,74.1,74.31,73.93,74.15,677445.0
2025-01-10 09:30:00,73.5,74.1,72.89,73.42,169693.0,73.5,74.1,72.89,73.42,169693.0
2025-01-10 10:00:00,73.34,73.77,73.06,73.42,108934.0,73.34,73.77,73.06,73.42,108934.0
2025-01-10 10:30:00,73.4,73.57,73.19,73.57,88963.0,73.4,73.57,73.19,73.57,88963.0
2025-01-10 11:00:00,73.56,73.58,73.29,73.36,105127.0,73.56,73.58,73.29,73.36,105127.0
2025-01-10 11:30:00,73.34,73.38,73.13,73.13,54830.0,73.34,73.38,73.13,73.13,54830.0
2025-01-10 12:00:00,73.12,73.16,72.92,73.07,53618.0,73.12,73.16,72.92,73.07,53618.0
2025-01-10 12:30:00,73.1,73.3,73.08,73.21,72455.0,73.1,73.3,73.08,73.21,72455.0
2025-01-10 13:00:00,73.21,73.5,73.12,73.5,54219.0,73.21,73.5,73.12,73.5,54219.0
2025-01-10 13:30:00,73.5,74.02,73.42,73.95,59445.0,73.5,74.02,73.42,73.95,59445.0
2025-01-10 14:00:00,73.9,74.01,73.63,73.93,135877.0,73.9,74.01,73.63,73.93,135877.0
2025-01-10 14:30:00,73.93,74.03,73.72,73.87,147766.0,73.93,74.03,73.72,73.87,147766.0
2025-01-10 15:00:00,73.86,73.9,73.47,73.62,128160.0,73.86,73.9,73.47,73.62,128160.0
2025-01-10 15:30:00,73.62,73.63,73.27,73.43,685818.0,73.62,73.63,73.27,73.43,685818.0
2025-01-13 09:30:00,70.54,72.34,69.77,71.59,571813.0,70.54,72.34,69.77,71.59,571813.0
2025-01-13 10:00:00,71.6,71.61,70.53,70.63,213405.0,71.6,71.61,70.53,70.63,213405.0
2025-01-13 10:30:00,70.66,71.9,70.64,71.43,365254.0,70.66,71.9,70.64,71.43,365254.0
2025-01-13 11:00:00,71.43,71.46,70.8,71.17,194911.0,71.43,71.46,70.8,71.17,194911.0
2025-01-13 11:30:00,71.16,71.69,71.13,71.36,94793.0,71.16,71.69,71.13,71.36,94793.0
2025-01-13 12:00:00,71.35,71.47,71.06,71.19,108479.0,71.35,71.47,71.06,71.19,108479.0
2025-01-13 12:30:00,71.23,71.38,71.12,71.33,136597.0,71.23,71.38,71.12,71.33,136597.0
2025-01-13 13:00:00,71.33,71.48,71.13,71.31,125176.0,71.33,71.48,71.13,71.31,125176.0
2025-01-13 13:30:00,71.31,71.69,71.27,71.44,134921.0,71.31,71.69,71.27,71.44,134921.0
2025-01-13 14:00:00,71.42,71.87,71.14,71.8,217920.0,71.42,71.87,71.14,71.8,217920.0
2025-01-13 14:30:00,71.79,71.98,71.6,71.76,192066.0,71.79,71.98,71.6,71.76,192066.0
2025-01-13 15:00:00,71.76,71.89,71.38,71.45,213180.0,71.76,71.89,71.38,71.45,213180.0
2025-01-13 15:30:00,71.43,71.55,71.08,71.09,717238.0,71.43,71.55,71.08,71.09,717238.0
2025-01-14 09:30:00,71.34,71.72,70.84,70.92,117501.0,71.34,71.72,70.84,70.92,117501.0
2025-01-14 10:00:00,70.92,71.72,70.84,71.45,105639.0,70.92,71.72,70.84,71.45,105639.0
2025-01-14 10:30:00,71.45,71.46,71.21,71.28,75494.0,71.45,71.46,71.21,71.28,75494.0
2025-01-14 11:00:00,71.28,71.29,71.0,71.0,100942.0,71.28,71.29,71.0,71.0,100942.0
2025-01-14 11:30:00,70.99,71.07,70.54,70.62,103442.0,70.99,71.07,70.54,70.62,103442.0
2025-01-14 12:00:00,70.58,70.97,70.58,70.94,56826.0,70.58,70.97,70.58,70.94,56826.0
2025-01-14 12:30:00,70.94,71.08,70.81,71.03,59695.0,70.94,71.08,70.81,71.03,59695.0
2025-01-14 13:00:00,71.03,71.3,71.03,71.3,59184.0,71.03,71.3,71.03,71.3,59184.0
2025-01-14 13:30:00,71.3,71.37,71.22,71.25,51923.0,71.3,71.37,71.22,71.25,51923.0
2025-01-14 14:00:00,71.25,71.3,71.09,71.2,81514.0,71.25,71.3,71.09,71.2,81514.0
2025-01-14 14:30:00,71.19,71.2,70.88,70.9,80460.0,71.19,71.2,70.88,70.9,80460.0
2025-01-14 15:00:00,70.9,71.06,70.75,70.95,187664.0,70.9,71.06,70.75,70.95,187664.0
2025-01-14 15:30:00,70.97,71.26,70.75,71.04,691345.0,70.97,71.26,70.75,71.04,691345.0
2025-01-15 09:30:00,71.43,72.1,71.07,71.86,184675.0,71.43,72.1,71.07,71.86,184675.0
2025-01-15 10:00:00,71.89,71.97,71.55,71.76,134652.0,71.89,71.97,71.55,71.76,134652.0
2025-01-15 10:30:00,71.73,71.78,71.35,71.35,82624.0,71.73,71.78,71.35,71.35,82624.0
2025-01-15 11:00:00,71.35,71.38,71.04,71.1,138005.0,71.35,71.38,71.04,71.1,138005.0
2025-01-15 11:30:00,71.09,71.09,70.71,70.84,59677.0,71.09,71.09,70.71,70.84,59677.0
2025-01-15 12:00:00,70.87,70.94,70.74,70.92,209128.0,70.87,70.94,70.74,70.92,209128.0
2025-01-15 12:30:00,70.91,70.99,70.85,70.88,58300.0,70.91,70.99,70.85,70.88,58300.0
2025-01-15 13:00:00,70.89,70.99,70.78,70.96,64128.0,70.89,70.99,70.78,70.96,64128.0
2025-01-15 13:30:00,70.97,71.02,70.79,70.85,64458.0,70.97,71.02,70.79,70.85,64458.0
2025-01-15 14:00:00,70.86,71.01,70.79,70.81,130795.0,70.86,71.01,70.79,70.81,130795.0
2025-01-15 14:30:00,70.8,71.04,70.8,70.95,93304.0,70.8,71.04,70.8,70.95,93304.0
2025-01-15 15:00:00,70.98,71.08,70.55,70.67,213732.0,70.98,71.08,70.55,70.67,213732.0
2025-01-15 15:30:00,70.66,70.7,70.19,70.29,544811.0,70.66,70.7,70.19,70.29,544811.0
2025-01-16 09:30:00,68.95,69.28,68.24,68.24,458566.0,68.95,69.28,68.24,68.24,458566.0
2025-01-16 10:00:00,68.27,69.35,68.23,69.19,232474.0,68.27,69.35,68.23,69.19,232474.0
2025-01-16 10:30:00,69.17,69.46,69.08,69.29,232157.0,69.17,69.46,69.08,69.29,232157.0
2025-01-16 11:00:00,69.3,69.71,69.15,69.71,747004.0,69.3,69.71,69.15,69.71,747004.0
2025-01-16 11:30:00,69.69,69.8,69.48,69.53,150651.0,69.69,69.8,69.48,69.53,150651.0
2025-01-16 12:00:00,69.56,69.79,69.36,69.38,163282.0,69.56,69.79,69.36,69.38,163282.0
2025-01-16 12:30:00,69.36,69.39,69.16,69.34,127433.0,69.36,69.39,69.16,69.34,127433.0
2025-01-16 13:00:00,69.33,69.51,69.28,69.33,125340.0,69.33,69.51,69.28,69.33,125340.0
2025-01-16 13:30:00,69.33,69.5,69.2,69.36,151612.0,69.33,69.5,69.2,69.36,151612.0
2025-01-16 14:00:00,69.36,69.61,69.25,69.58,190700.0,69.36,69.61,69.25,69.58,190700.0
2025-01-16 14:30:00,69.58,69.94,69.49,69.91,123250.0,69.58,69.94,69.49,69.91,123250.0
2025-01-16 15:00:00,69.9,69.91,69.66,69.75,227082.0,69.9,69.91,69.66,69.75,227082.0
2025-01-16 15:30:00,69.76,70.0,69.7,69.86,718612.0,69.76,70.0,69.7,69.86,718612.0
2025-01-17 09:30:00,69.96,70.17,69.09,70.05,733589.0,69.96,70.17,69.09,70.05,733589.0
2025-01-17 10:00:00,70.09,70.28,69.9,69.96,128151.0,70.09,70.28,69.9,69.96,128151.0
2025-01-17 10:30:00,69.98,70.03,69.82,69.98,108945.0,69.98,70.03,69.82,69.98,108945.0
2025-01-17 11:00:00,69.98,70.15,69.73,70.04,241323.0,69.98,70.15,69.73,70.04,241323.0
2025-01-17 11:30:00,70.03,70.19,69.97,70.08,62072.0,70.03,70.19,69.97,70.08,62072.0
2025-01-17 12:00:00,70.08,70.17,70.01,70.12,159444.0,70.08,70.17,70.01,70.12,159444.0
2025-01-17 12:30:00,70.12,70.13,69.98,70.11,72434.0,70.12,70.13,69.98,70.11,72434.0
2025-01-17 13:00:00,70.12,70.14,69.98,70.02,64744.0,70.12,70.14,69.98,70.02,64744.0
2025-01-17 13:30:00,70.01,70.04,69.59,69.82,125190.0,70.01,70.04,69.59,69.82,125190.0
2025-01-17 14:00:00,69.82,69.89,69.66,69.67,78041.0,69.82,69.89,69.66,69.67,78041.0
2025-01-17 14:30:00,69.67,69.86,69.61,69.81,187169.0,69.67,69.86,69.61,69.81,187169.0
2025-01-17 15:00:00,69.81,69.95,69.73,69.92,721708.0,69.81,69.95,69.73,69.92,721708.0
2025-01-17 15:30:00,69.92,69.96,69.58,69.78,874530.0,69.92,69.96,69.58,69.78,874530.0
2025-01-21 09:30:00,70.2,70.68,69.58,70.5,460714.0,70.2,70.68,69.58,70.5,460714.0
2025-01-21 10:00:00,70.46,70.49,70.02,70.11,146985.0,70.46,70.49,70.02,70.11,146985.0
2025-01-21 10:30:00,70.14,70.43,69.84,69.91,231243.0,70.14,70.43,69.84,69.91,231243.0
2025-01-21 11:00:00,69.91,70.0,69.66,69.93,209632.0,69.91,70.0,69.66,69.93,209632.0
2025-01-21 11:30:00,69.91,69.96,69.69,69.79,100364.0,69.91,69.96,69.69,69.79,100364.0
2025-01-21 12:00:00,69.78,69.82,69.65,69.67,119679.0,69.78,69.82,69.65,69.67,119679.0
2025-01-21 12:30:00,69.69,69.7,69.37,69.45,161696.0,69.69,69.7,69.37,69.45,161696.0
2025-01-21 13:00:00,69.44,69.51,69.33,69.42,115598.0,69.44,69.51,69.33,69.42,115598.0
2025-01-21 13:30:00,69.42,69.53,69.34,69.4,89878.0,69.42,69.53,69.34,69.4,89878.0
2025-01-21 14:00:00,69.41,69.48,69.24,69.28,213422.0,69.41,69.48,69.24,69.28,213422.0
2025-01-21 14:30:00,69.28,69.53,69.2,69.51,115854.0,69.28,69.53,69.2,69.51,115854.0
2025-01-21 15:00:00,69.51,69.62,69.49,69.59,158685.0,69.51,69.62,69.49,69.59,158685.0
2025-01-21 15:30:00,69.6,69.97,69.58,69.96,697283.0,69.6,69.97,69.58,69.96,697283.0
2025-01-22 09:30:00,69.44,69.5,68.23,68.82,582730.0,69.44,69.5,68.23,68.82,582730.0
2025-01-22 10:00:00,68.83,69.66,68.82,69.38,403956.0,68.83,69.66,68.82,69.38,403956.0
2025-01-22 10:30:00,69.38,70.24,69.35,70.08,137079.0,69.38,70.24,69.35,70.08,137079.0
2025-01-22 11:00:00,70.09,70.14,69.78,69.78,160897.0,70.09,70.14,69.78,69.78,160897.0
2025-01-22 11:30:00,69.81,69.81,69.4,69.54,222277.0,69.81,69.81,69.4,69.54,222277.0
2025-01-22 12:00:00,69.53,69.55,69.28,69.38,118039.0,69.53,69.55,69.28,69.38,118039.0
2025-01-22 12:30:00,69.37,69.37,69.04,69.05,83506.0,69.37,69.37,69.04,69.05,83506.0
2025-01-22 13:00:00,69.06,69.38,68.9,69.17,110250.0,69.06,69.38,68.9,69.17,110250.0
2025-01-22 13:30:00,69.16,69.28,68.94,69.01,159430.0,69.16,69.28,68.94,69.01,159430.0
2025-01-22 14:00:00,69.01,69.3,68.92,69.12,191653.0,69.01,69.3,68.92,69.12,191653.0
2025-01-22 14:30:00,69.12,69.49,69.09,69.44,164690.0,69.12,69.49,69.09,69.44,164690.0
2025-01-22 15:00:00,69.44,69.52,69.13,69.2,181073.0,69.44,69.52,69.13,69.2,181073.0
2025-01-22 15:30:00,69.2,69.21,68.93,69.04,1218707.0,69.2,69.21,68.93,69.04,1218707.0
2025-01-23 09:30:00,69.05,69.4,68.96,69.04,200893.0,69.05,69.4,68.96,69.04,200893.0
2025-01-23 10:00:00,69.06,69.12,68.58,68.61,159537.0,69.06,69.12,68.58,68.61,159537.0
2025-01-23 10:30:00,68.6,68.71,68.34,68.34,129138.0,68.6,68.71,68.34,68.34,129138.0
2025-01-23 11:00:00,68.36,68.95,68.35,68.89,80432.0,68.36,68.95,68.35,68.89,80432.0
2025-01-23 11:30:00,68.88,68.96,68.76,68.81,88072.0,68.88,68.96,68.76,68.81,88072.0
2025-01-23 12:00:00,68.81,69.02,68.8,68.98,95340.0,68.81,69.02,68.8,68.98,95340.0
2025-01-23 12:30:00,68.98,69.02,68.86,68.94,119846.0,68.98,69.02,68.86,68.94,119846.0
2025-01-23 13:00:00,68.94,69.0,68.91,68.94,186183.0,68.94,69.0,68.91,68.94,186183.0
2025-01-23 13:30:00,68.94,69.01,68.9,68.91,128734.0,68.94,69.01,68.9,68.91,128734.0
2025-01-23 14:00:00,68.91,68.97,68.87,68.91,115867.0,68.91,68.97,68.87,68.91,115867.0
2025-01-23 14:30:00,68.91,68.92,68.78,68.83,114625.0,68.91,68.92,68.78,68.83,114625.0
2025-01-23 15:00:00,68.83,68.97,68.77,68.93,239569.0,68.83,68.97,68.77,68.93,239569.0
2025-01-23 15:30:00,68.93,68.98,68.85,68.92,594487.0,68.93,68.98,68.85,68.92,594487.0
2025-01-24 09:30:00,68.64,69.44,68.4,69.14,301527.0,68.64,69.44,68.4,69.14,301527.0
2025-01-24 10:00:00,69.19,69.57,68.98,69.42,197382.0,69.19,69.57,68.98,69.42,197382.0
2025-01-24 10:30:00,69.42,69.61,69.29,69.56,131819.0,69.42,69.61,69.29,69.56,131819.0
2025-01-24 11:00:00,69.56,69.64,69.31,69.35,259574.0,69.56,69.64,69.31,69.35,259574.0
2025-01-24 11:30:00,69.35,69.46,69.21,69.38,162515.0,69.35,69.46,69.21,69.38,162515.0
2025-01-24 12:00:00,69.38,69.49,69.32,69.4,125674.0,69.38,69.49,69.32,69.4,125674.0
2025-01-24 12:30:00,69.39,69.54,69.39,69.48,99972.0,69.39,69.54,69.39,69.48,99972.0
2025-01-24 13:00:00,69.47,69.5,69.33,69.43,96609.0,69.47,69.5,69.33,69.43,96609.0
2025-01-24 13:30:00,69.43,69.45,69.29,69.33,79029.0,69.43,69.45,69.29,69.33,79029.0
2025-01-24 14:00:00,69.33,69.41,69.18,69.2,228991.0,69.33,69.41,69.18,69.2,228991.0
2025-01-24 14:30:00,69.2,69.22,69.1,69.11,124702.0,69.2,69.22,69.1,69.11,124702.0
2025-01-24 15:00:00,69.11,69.11,68.84,68.88,255224.0,69.11,69.11,68.84,68.88,255224.0
2025-01-24 15:30:00,68.89,69.02,68.64,69.0,889148.0,68.89,69.02,68.64,69.0,889148.0
2025-01-27 09:30:00,68.79,69.16,68.5,68.94,293924.0,68.79,69.16,68.5,68.94,293924.0
2025-01-27 10:00:00,68.96,69.15,68.8,68.94,212594.0,68.96,69.15,68.8,68.94,212594.0
2025-01-27 10:30:00,68.94,69.01,68.55,68.57,217755.0,68.94,69.01,68.55,68.57,217755.0
2025-01-27 11:00:00,68.57,68.81,68.42,68.64,110468.0,68.57,68.81,68.42,68.64,110468.0
2025-01-27 11:30:00,68.63,68.68,68.48,68.65,109459.0,68.63,68.68,68.48,68.65,109459.0
2025-01-27 12:00:00,68.65,69.01,68.59,68.95,164478.0,68.65,69.01,68.59,68.95,164478.0
2025-01-27 12:30:00,68.96,69.02,68.9,68.93,160916.0,68.96,69.02,68.9,68.93,160916.0
2025-01-27 13:00:00,68.93,69.02,68.81,69.0,107750.0,68.93,69.02,68.81,69.0,107750.0
2025-01-27 13:30:00,69.0,69.2,68.98,69.14,109140.0,69.0,69.2,68.98,69.14,109140.0
2025-01-27 14:00:00,69.15,69.25,69.14,69.19,142073.0,69.15,69.25,69.14,69.19,142073.0
2025-01-27 14:30:00,69.2,69.23,69.12,69.19,244755.0,69.2,69.23,69.12,69.19,244755.0
2025-01-27 15:00:00,69.19,69.21,69.05,69.18,298478.0,69.19,69.21,69.05,69.18,298478.0
2025-01-27 15:30:00,69.18,69.42,69.13,69.2,817861.0,69.18,69.42,69.13,69.2,817861.0
2025-01-28 09:30:00,69.48,69.66,69.0,69.34,287737.0,69.48,69.66,69.0,69.34,287737.0
2025-01-28 10:00:00,69.33,70.56,69.31,70.5,243599.0,69.33,70.56,69.31,70.5,243599.0
2025-01-28 10:30:00,70.51,71.51,70.48,71.38,910877.0,70.51,71.51,70.48,71.38,910877.0
2025-01-28 11:00:00,71.38,71.45,70.94,71.09,202764.0,71.38,71.45,70.94,71.09,202764.0
2025-01-28 11:30:00,71.1,71.32,71.04,71.28,167880.0,71.1,71.32,71.04,71.28,167880.0
2025-01-28 12:00:00,71.29,71.62,71.29,71.61,240113.0,71.29,71.62,71.29,71.61,240113.0
2025-01-28 12:30:00,71.6,72.25,71.6,72.19,219525.0,71.6,72.25,71.6,72.19,219525.0
2025-01-28 13:00:00,72.18,72.19,71.79,72.14,214754.0,72.18,72.19,71.79,72.14,214754.0
2025-01-28 13:30:00,72.15,72.38,71.94,72.34,130792.0,72.15,72.38,71.94,72.34,130792.0
2025-01-28 14:00:00,72.35,72.47,72.19,72.43,179078.0,72.35,72.47,72.19,72.43,179078.0
2025-01-28 14:30:00,72.43,72.65,72.4,72.61,136016.0,72.43,72.65,72.4,72.61,136016.0
2025-01-28 15:00:00,72.62,72.71,72.43,72.53,376532.0,72.62,72.71,72.43,72.53,376532.0
2025-01-28 15:30:00,72.53,72.74,72.46,72.56,984267.0,72.53,72.74,72.46,72.56,984267.0
2025-01-29 09:30:00,72.5,72.99,71.92,72.2,170759.0,72.5,72.99,71.92,72.2,170759.0
2025-01-29 10:00:00,72.27,72.59,71.84,71.86,227076.0,72.27,72.59,71.84,71.86,227076.0
2025-01-29 10:30:00,71.84,71.98,71.61,71.71,123226.0,71.84,71.98,71.61,71.71,123226.0
2025-01-29 11:00:00,71.73,71.92,71.58,71.75,101976.0,71.73,71.92,71.58,71.75,101976.0
2025-01-29 11:30:00,71.75,71.86,71.68,71.81,91540.0,71.75,71.86,71.68,71.81,91540.0
2025-01-29 12:00:00,71.81,72.03,71.79,71.91,90277.0,71.81,72.03,71.79,71.91,90277.0
2025-01-29 12:30:00,71.91,71.97,71.74,71.75,43356.0,71.91,71.97,71.74,71.75,43356.0
2025-01-29 13:00:00,71.75,72.03,71.67,72.03,75901.0,71.75,72.03,71.67,72.03,75901.0
2025-01-29 13:30:00,72.04,72.09,71.93,71.95,91179.0,72.04,72.09,71.93,71.95,91179.0
2025-01-29 14:00:00,71.93,71.95,71.51,71.55,87218.0,71.93,71.95,71.51,71.55,87218.0
2025-01-29 14:30:00,71.55,71.87,71.54,71.82,95234.0,71.55,71.87,71.54,71.82,95234.0
2025-01-29 15:00:00,71.8,71.86,71.32,71.41,135532.0,71.8,71.86,71.32,71.41,135532.0
2025-01-29 15:30:00,71.42,71.48,71.11,71.14,443465.0,71.42,71.48,71.11,71.14,443465.0
2025-01-30 09:30:00,73.11,73.76,72.82,73.57,334834.0,73.11,73.76,72.82,73.57,334834.0
2025-01-30 10:00:00,73.58,73.6,72.76,72.78,545809.0,73.58,73.6,72.76,72.78,545809.0
2025-01-30 10:30:00,72.79,72.92,72.63,72.87,188932.0,72.79,72.92,72.63,72.87,188932.0
2025-01-30 11:00:00,72.88,73.78,72.87,73.54,225619.0,72.88,73.78,72.87,73.54,225619.0
2025-01-30 11:30:00,73.56,73.66,73.44,73.5,89177.0,73.56,73.66,73.44,73.5,89177.0
2025-01-30 12:00:00,73.51,73.61,73.4,73.46,90315.0,73.51,73.61,73.4,73.46,90315.0
2025-01-30 12:30:00,73.47,73.6,73.42,73.42,70064.0,73.47,73.6,73.42,73.42,70064.0
2025-01-30 13:00:00,73.42,73.61,73.35,73.52,103316.0,73.42,73.61,73.35,73.52,103316.0
2025-01-30 13:30:00,73.52,73.65,73.42,73.62,132025.0,73.52,73.65,73.42,73.62,132025.0
2025-01-30 14:00:00,73.62,73.88,73.61,73.74,255879.0,73.62,73.88,73.61,73.74,255879.0
2025-01-30 14:30:00,73.73,73.74,73.49,73.64,145058.0,73.73,73.74,73.49,73.64,145058.0
2025-01-30 15:00:00,73.64,73.74,73.49,73.65,199735.0,73.64,73.74,73.49,73.65,199735.0
2025-01-30 15:30:00,73.64,73.69,73.04,73.22,655958.0,73.64,73.69,73.04,73.22,655958.0
2025-01-31 09:30:00,73.33,73.41,72.95,73.29,81074.0,73.33,73.41,72.95,73.29,81074.0
2025-01-31 10:00:00,73.31,73.44,73.04,73.05,75980.0,73.31,73.44,73.04,73.05,75980.0
2025-01-31 10:30:00,73.05,73.28,73.0,73.02,51627.0,73.05,73.28,73.0,73.02,51627.0
2025-01-31 11:00:00,73.03,73.24,73.03,73.15,40836.0,73.03,73.24,73.03,73.15,40836.0
2025-01-31 11:30:00,73.13,73.3,73.08,73.22,62947.0,73.13,73.3,73.08,73.22,62947.0
2025-01-31 12:00:00,73.15,73.3,73.12,73.3,29410.0,73.15,73.3,73.12,73.3,29410.0
2025-01-31 12:30:00,73.3,73.47,73.24,73.24,46844.0,73.3,73.47,73.24,73.24,46844.0
2025-01-31 13:00:00,73.25,73.32,72.98,73.07,39524.0,73.25,73.32,72.98,73.07,39524.0
2025-01-31 13:30:00,73.07,73.11,72.6,72.66,68788.0,73.07,73.11,72.6,72.66,68788.0
2025-01-31 14:00:00,72.66,72.82,72.51,72.81,95000.0,72.66,72.82,72.51,72.81,95000.0
2025-01-31 14:30:00,72.82,73.05,72.72,72.98,84354.0,72.82,73.05,72.72,72.98,84354.0
2025-01-31 15:00:00,72.96,73.0,72.5,72.51,172280.0,72.96,73.0,72.5,72.51,172280.0
2025-01-31 15:30:00,72.53,72.69,72.39,72.47,478973.0,72.53,72.69,72.39,72.47,478973.0
2025-02-03 09:30:00,71.53,72.34,71.25,71.67,279283.0,71.53,72.34,71.25,71.67,279283.0
2025-02-03 10:00:00,71.65,72.02,71.37,72.0,193747.0,71.65,72.02,71.37,72.0,193747.0
2025-02-03 10:30:00,71.96,72.07,71.74,71.82,144453.0,71.96,72.07,71.74,71.82,144453.0
2025-02-03 11:00:00,71.79,72.2,71.75,71.94,109500.0,71.79,72.2,71.75,71.94,109500.0
2025-02-03 11:30:00,71.95,72.25,71.8,72.16,69666.0,71.95,72.25,71.8,72.16,69666.0
2025-02-03 12:00:00,72.16,72.36,71.98,72.22,77391.0,72.16,72.36,71.98,72.22,77391.0
2025-02-03 12:30:00,72.19,72.25,71.92,72.05,70085.0,72.19,72.25,71.92,72.05,70085.0
2025-02-03 13:00:00,72.02,72.13,71.89,72.02,55273.0,72.02,72.13,71.89,72.02,55273.0
2025-02-03 13:30:00,72.05,72.1,71.95,72.05,60240.0,72.05,72.1,71.95,72.05,60240.0
2025-02-03 14:00:00,72.02,72.05,71.73,71.73,80419.0,72.02,72.05,71.73,71.73,80419.0
2025-02-03 14:30:00,71.73,71.89,71.69,71.78,105204.0,71.73,71.89,71.69,71.78,105204.0
2025-02-03 15:00:00,71.78,71.78,71.48,71.51,110825.0,71.78,71.78,71.48,71.51,110825.0
2025-02-03 15:30:00,71.52,71.55,71.34,71.38,479324.0,71.52,71.55,71.34,71.38,479324.0
2025-02-04 09:30:00,70.85,71.32,70.65,71.02,92773.0,70.85,71.32,70.65,71.02,92773.0
2025-02-04 10:00:00,71.03,71.23,70.94,70.95,82398.0,71.03,71.23,70.94,70.95,82398.0
2025-02-04 10:30:00,70.93,71.19,70.77,70.99,97124.0,70.93,71.19,70.77,70.99,97124.0
2025-02-04 11:00:00,71.0,71.25,70.85,70.88,82619.0,71.0,71.25,70.85,70.88,82619.0
2025-02-04 11:30:00,70.88,71.09,70.87,71.03,72202.0,70.88,71.09,70.87,71.03,72202.0
2025-02-04 12:00:00,71.02,71.17,70.91,70.94,75580.0,71.02,71.17,70.91,70.94,75580.0
2025-02-04 12:30:00,70.95,71.28,70.89,71.27,121640.0,70.95,71.28,70.89,71.27,121640.0
2025-02-04 13:00:00,71.25,71.32,71.11,71.21,48661.0,71.25,71.32,71.11,71.21,48661.0
2025-02-04 13:30:00,71.23,71.37,71.22,71.33,64841.0,71.23,71.37,71.22,71.33,64841.0
2025-02-04 14:00:00,71.31,71.42,71.28,71.42,60625.0,71.31,71.42,71.28,71.42,60625.0
2025-02-04 14:30:00,71.42,71.43,71.15,71.2,85327.0,71.42,71.43,71.15,71.2,85327.0
2025-02-04 15:00:00,71.2,71.25,71.09,71.23,134209.0,71.2,71.25,71.09,71.23,134209.0
2025-02-04 15:30:00,71.23,71.43,71.16,71.33,433375.0,71.23,71.43,71.16,71.33,433375.0
2025-02-05 09:30:00,72.0,72.23,71.48,71.6,197708.0,72.0,72.23,71.48,71.6,197708.0
2025-02-05 10:00:00,71.64,72.23,71.45,72.19,148050.0,71.64,72.23,71.45,72.19,148050.0
2025-02-05 10:30:00,72.19,72.27,71.86,71.98,166665.0,72.19,72.27,71.86,71.98,166665.0
2025-02-05 11:00:00,71.96,72.2,71.92,72.2,129914.0,71.96,72.2,71.92,72.2,129914.0
2025-02-05 11:30:00,72.2,72.35,72.13,72.34,103875.0,72.2,72.35,72.13,72.34,103875.0
2025-02-05 12:00:00,72.33,72.37,72.14,72.19,121299.0,72.33,72.37,72.14,72.19,121299.0
2025-02-05 12:30:00,72.2,72.26,72.01,72.04,104515.0,72.2,72.26,72.01,72.04,104515.0
2025-02-05 13:00:00,72.04,72.31,72.03,72.2,113691.0,72.04,72.31,72.03,72.2,113691.0
2025-02-05 13:30:00,72.2,72.35,72.18,72.25,146262.0,72.2,72.35,72.18,72.25,146262.0
2025-02-05 14:00:00,72.26,72.27,72.07,72.17,118717.0,72.26,72.27,72.07,72.17,118717.0
2025-02-05 14:30:00,72.17,72.25,72.07,72.12,127456.0,72.17,72.25,72.07,72.12,127456.0
2025-02-05 15:00:00,72.11,72.21,72.06,72.14,131235.0,72.11,72.21,72.06,72.14,131235.0
2025-02-05 15:30:00,72.14,72.24,71.93,72.09,422897.0,72.14,72.24,71.93,72.09,422897.0
2025-02-06 09:30:00,71.78,71.9,71.09,71.56,293668.0,71.78,71.9,71.09,71.56,293668.0
2025-02-06 10:00:00,71.56,71.67,71.29,71.34,204856.0,71.56,71.67,71.29,71.34,204856.0
2025-02-06 10:30:00,71.34,71.51,71.15,71.23,183846.0,71.34,71.51,71.15,71.23,183846.0
2025-02-06 11:00:00,71.24,71.57,71.23,71.43,174157.0,71.24,71.57,71.23,71.43,174157.0
2025-02-06 11:30:00,71.46,71.47,71.2,71.36,120727.0,71.46,71.47,71.2,71.36,120727.0
2025-02-06 12:00:00,71.33,71.56,71.28,71.32,123407.0,71.33,71.56,71.28,71.32,123407.0
2025-02-06 12:30:00,71.32,71.41,71.29,71.39,82374.0,71.32,71.41,71.29,71.39,82374.0
2025-02-06 13:00:00,71.39,71.42,71.21,71.22,87376.0,71.39,71.42,71.21,71.22,87376.0
2025-02-06 13:30:00,71.19,71.43,71.19,71.33,77891.0,71.19,71.43,71.19,71.33,77891.0
2025-02-06 14:00:00,71.3,71.33,70.98,71.02,98811.0,71.3,71.33,70.98,71.02,98811.0
2025-02-06 14:30:00,71.02,71.02,70.71,70.78,586085.0,71.02,71.02,70.71,70.78,586085.0
2025-02-06 15:00:00,70.78,71.08,70.77,70.99,182065.0,70.78,71.08,70.77,70.99,182065.0
2025-02-06 15:30:00,70.99,71.35,70.85,70.96,536372.0,70.99,71.35,70.85,70.96,536372.0
2025-02-07 09:30:00,71.19,71.67,70.86,71.67,302118.0,71.19,71.67,70.86,71.67,302118.0
2025-02-07 10:00:00,71.52,71.54,71.26,71.37,93984.0,71.52,71.54,71.26,71.37,93984.0
2025-02-07 10:30:00,71.36,71.48,71.11,71.29,73354.0,71.36,71.48,71.11,71.29,73354.0
2025-02-07 11:00:00,71.31,71.68,71.2,71.31,285108.0,71.31,71.68,71.2,71.31,285108.0
2025-02-07 11:30:00,71.29,71.48,71.16,71.22,52509.0,71.29,71.48,71.16,71.22,52509.0
2025-02-07 12:00:00,71.17,71.26,71.07,71.14,36675.0,71.17,71.26,71.07,71.14,36675.0
2025-02-07 12:30:00,71.14,71.22,71.08,71.17,42182.0,71.14,71.22,71.08,71.17,42182.0
2025-02-07 13:00:00,71.17,71.31,71.14,71.28,44013.0,71.17,71.31,71.14,71.28,44013.0
2025-02-07 13:30:00,71.28,71.36,70.92,70.92,90020.0,71.28,71.36,70.92,70.92,90020.0
2025-02-07 14:00:00,70.94,71.07,70.6,70.61,127300.0,70.94,71.07,70.6,70.61,127300.0
2025-02-07 14:30:00,70.6,70.82,70.6,70.62,135251.0,70.6,70.82,70.6,70.62,135251.0
2025-02-07 15:00:00,70.62,70.63,70.48,70.55,160197.0,70.62,70.63,70.48,70.55,160197.0
2025-02-07 15:30:00,70.55,70.73,70.32,70.34,700629.0,70.55,70.73,70.32,70.34,700629.0
2025-02-10 09:30:00,70.63,71.15,70.09,71.06,119034.0,70.63,71.15,70.09,71.06,119034.0
2025-02-10 10:00:00,71.06,71.23,70.94,71.16,139157.0,71.06,71.23,70.94,71.16,139157.0
2025-02-10 10:30:00,71.17,71.31,70.95,71.03,99466.0,71.17,71.31,70.95,71.03,99466.0
2025-02-10 11:00:00,71.03,71.07,70.53,70.63,104392.0,71.03,71.07,70.53,70.63,104392.0
2025-02-10 11:30:00,70.64,70.92,70.61,70.88,78933.0,70.64,70.92,70.61,70.88,78933.0
2025-02-10 12:00:00,70.89,70.99,70.86,70.91,43645.0,70.89,70.99,70.86,70.91,43645.0
2025-02-10 12:30:00,70.91,70.93,70.8,70.82,40080.0,70.91,70.93,70.8,70.82,40080.0
2025-02-10 13:00:00,70.82,71.16,70.8,71.12,78097.0,70.82,71.16,70.8,71.12,78097.0
2025-02-10 13:30:00,71.11,71.19,71.01,71.16,69880.0,71.11,71.19,71.01,71.16,69880.0
2025-02-10 14:00:00,71.15,71.23,70.83,70.9,111075.0,71.15,71.23,70.83,70.9,111075.0
2025-02-10 14:30:00,70.9,71.03,70.86,70.98,54953.0,70.9,71.03,70.86,70.98,54953.0
2025-02-10 15:00:00,70.97,71.01,70.79,70.86,108793.0,70.97,71.01,70.79,70.86,108793.0
2025-02-10 15:30:00,70.85,71.15,70.82,71.11,437358.0,70.85,71.15,70.82,71.11,437358.0
2025-02-11 09:30:00,70.73,70.89,70.32,70.87,127067.0,70.73,70.89,70.32,70.87,127067.0
2025-02-11 10:00:00,70.86,70.93,70.35,70.58,139878.0,70.86,70.93,70.35,70.58,139878.0
2025-02-11 10:30:00,70.56,70.84,70.45,70.75,94837.0,70.56,70.84,70.45,70.75,94837.0
2025-02-11 11:00:00,70.75,71.05,70.75,70.99,106874.0,70.75,71.05,70.75,70.99,106874.0
2025-02-11 11:30:00,70.99,71.04,70.9,70.93,112633.0,70.99,71.04,70.9,70.93,112633.0
2025-02-11 12:00:00,70.95,70.95,70.62,70.62,86582.0,70.95,70.95,70.62,70.62,86582.0
2025-02-11 12:30:00,70.63,70.66,70.51,70.53,69435.0,70.63,70.66,70.51,70.53,69435.0
2025-02-11 13:00:00,70.53,70.57,70.32,70.34,92626.0,70.53,70.57,70.32,70.34,92626.0
2025-02-11 13:30:00,70.34,70.77,70.33,70.54,129246.0,70.34,70.77,70.33,70.54,129246.0
2025-02-11 14:00:00,70.54,70.74,70.51,70.7,116621.0,70.54,70.74,70.51,70.7,116621.0
2025-02-11 14:30:00,70.7,70.86,70.65,70.74,129504.0,70.7,70.86,70.65,70.74,129504.0
2025-02-11 15:00:00,70.73,70.77,70.57,70.57,151013.0,70.73,70.77,70.57,70.57,151013.0
2025-02-11 15:30:00,70.58,71.0,70.5,70.92,593637.0,70.58,71.0,70.5,70.92,593637.0
2025-02-12 09:30:00,74.0,76.0,73.89,74.97,1078325.0,74.0,76.0,73.89,74.97,1078325.0
2025-02-12 10:00:00,74.95,75.75,74.53,75.16,529395.0,74.95,75.75,74.53,75.16,529395.0
2025-02-12 10:30:00,75.28,75.57,74.89,75.37,369588.0,75.28,75.57,74.89,75.37,369588.0
2025-02-12 11:00:00,75.35,75.7,74.96,75.01,275871.0,75.35,75.7,74.96,75.01,275871.0
2025-02-12 11:30:00,75.03,75.9,74.98,75.28,1094958.0,75.03,75.9,74.98,75.28,1094958.0
2025-02-12 12:00:00,75.3,75.66,75.17,75.4,148735.0,75.3,75.66,75.17,75.4,148735.0
2025-02-12 12:30:00,75.38,75.45,74.54,74.79,647438.0,75.38,75.45,74.54,74.79,647438.0
2025-02-12 13:00:00,74.79,75.13,74.76,75.06,186340.0,74.79,75.13,74.76,75.06,186340.0
2025-02-12 13:30:00,75.05,75.26,74.74,74.95,293364.0,75.05,75.26,74.74,74.95,293364.0
2025-02-12 14:00:00,74.97,75.18,74.1,74.28,360231.0,74.97,75.18,74.1,74.28,360231.0
2025-02-12 14:30:00,74.29,74.86,74.25,74.85,215362.0,74.29,74.86,74.25,74.85,215362.0
2025-02-12 15:00:00,74.86,75.82,74.85,75.73,419115.0,74.86,75.82,74.85,75.73,419115.0
2025-02-12 15:30:00,75.73,75.9,75.41,75.81,1006102.0,75.73,75.9,75.41,75.81,1006102.0
2025-02-13 09:30:00,76.34,76.71,75.18,75.18,562239.0,76.34,76.71,75.18,75.18,562239.0
2025-02-13 10:00:00,75.2,75.63,74.95,75.41,323123.0,75.2,75.63,74.95,75.41,323123.0
2025-02-13 10:30:00,75.43,76.09,75.32,75.75,289049.0,75.43,76.09,75.32,75.75,289049.0
2025-02-13 11:00:00,75.74,75.91,75.29,75.4,166066.0,75.74,75.91,75.29,75.4,166066.0
2025-02-13 11:30:00,75.42,75.65,75.42,75.61,108660.0,75.42,75.65,75.42,75.61,108660.0
2025-02-13 12:00:00,75.57,75.59,75.11,75.24,102226.0,75.57,75.59,75.11,75.24,102226.0
2025-02-13 12:30:00,75.26,75.3,75.13,75.28,107836.0,75.26,75.3,75.13,75.28,107836.0
2025-02-13 13:00:00,75.28,75.32,74.88,74.96,207132.0,75.28,75.32,74.88,74.96,207132.0
2025-02-13 13:30:00,74.95,75.35,74.85,75.29,104931.0,74.95,75.35,74.85,75.29,104931.0
2025-02-13 14:00:00,75.31,75.67,75.19,75.52,110379.0,75.31,75.67,75.19,75.52,110379.0
2025-02-13 14:30:00,75.53,75.65,75.51,75.6,79433.0,75.53,75.65,75.51,75.6,79433.0
2025-02-13 15:00:00,75.6,75.82,75.6,75.73,118397.0,75.6,75.82,75.6,75.73,118397.0
2025-02-13 15:30:00,75.73,76.03,75.68,75.99,652075.0,75.73,76.03,75.68,75.99,652075.0
2025-02-14 09:30:00,76.2,76.58,75.84,75.9,216701.0,76.2,76.58,75.84,75.9,216701.0
2025-02-14 10:00:00,75.85,76.4,75.74,76.26,149389.0,75.85,76.4,75.74,76.26,149389.0
2025-02-14 10:30:00,76.27,76.42,76.05,76.35,131110.0,76.27,76.42,76.05,76.35,131110.0
2025-02-14 11:00:00,76.38,76.43,76.11,76.31,136705.0,76.38,76.43,76.11,76.31,136705.0
2025-02-14 11:30:00,76.31,76.44,76.23,76.4,124205.0,76.31,76.44,76.23,76.4,124205.0
2025-02-14 12:00:00,76.38,76.42,76.29,76.36,63318.0,76.38,76.42,76.29,76.36,63318.0
2025-02-14 12:30:00,76.36,76.41,76.15,76.25,139762.0,76.36,76.41,76.15,76.25,139762.0
2025-02-14 13:00:00,76.24,76.46,76.23,76.45,137128.0,76.24,76.46,76.23,76.45,137128.0
2025-02-14 13:30:00,76.48,76.73,76.48,76.58,91576.0,76.48,76.73,76.48,76.58,91576.0
2025-02-14 14:00:00,76.58,76.63,76.02,76.15,151391.0,76.58,76.63,76.02,76.15,151391.0
2025-02-14 14:30:00,76.15,76.25,76.08,76.19,136037.0,76.15,76.25,76.08,76.19,136037.0
2025-02-14 15:00:00,76.19,76.31,76.13,76.26,236738.0,76.19,76.31,76.13,76.26,236738.0
2025-02-14 15:30:00,76.27,76.42,75.98,76.18,648181.0,76.27,76.42,75.98,76.18,648181.0
2025-02-18 09:30:00,75.86,76.67,75.56,76.47,287562.0,75.86,76.67,75.56,76.47,287562.0
2025-02-18 10:00:00,76.47,76.6,76.2,76.36,622779.0,76.47,76.6,76.2,76.36,622779.0
2025-02-18 10:30:00,76.35,76.45,76.22,76.4,169664.0,76.35,76.45,76.22,76.4,169664.0
2025-02-18 11:00:00,76.4,76.51,76.08,76.09,126488.0,76.4,76.51,76.08,76.09,126488.0
2025-02-18 11:30:00,76.1,76.25,76.02,76.19,87057.0,76.1,76.25,76.02,76.19,87057.0
2025-02-18 12:00:00,76.18,76.18,76.08,76.16,101565.0,76.18,76.18,76.08,76.16,101565.0
2025-02-18 12:30:00,76.17,76.42,76.16,76.4,63704.0,76.17,76.42,76.16,76.4,63704.0
2025-02-18 13:00:00,76.37,76.45,76.1,76.22,118168.0,76.37,76.45,76.1,76.22,118168.0
2025-02-18 13:30:00,76.22,76.39,76.14,76.38,74246.0,76.22,76.39,76.14,76.38,74246.0
2025-02-18 14:00:00,76.39,76.43,76.15,76.22,179006.0,76.39,76.43,76.15,76.22,179006.0
2025-02-18 14:30:00,76.21,76.26,76.12,76.13,157616.0,76.21,76.26,76.12,76.13,157616.0
2025-02-18 15:00:00,76.13,76.14,75.81,75.82,259167.0,76.13,76.14,75.81,75.82,259167.0
2025-02-18 15:30:00,75.83,76.15,75.56,75.68,421216.0,75.83,76.15,75.56,75.68,421216.0
2025-02-19 09:30:00,75.49,76.5,75.4,75.68,202458.0,75.49,76.5,75.4,75.68,202458.0
2025-02-19 10:00:00,75.71,75.72,75.29,75.59,181833.0,75.71,75.72,75.29,75.59,181833.0
2025-02-19 10:30:00,75.61,75.72,75.41,75.47,123103.0,75.61,75.72,75.41,75.47,123103.0
2025-02-19 11:00:00,75.45,75.55,75.23,75.29,136135.0,75.45,75.55,75.23,75.29,136135.0
2025-02-19 11:30:00,75.29,75.31,75.07,75.23,77868.0,75.29,75.31,75.07,75.23,77868.0
2025-02-19 12:00:00,75.24,75.59,75.22,75.45,48848.0,75.24,75.59,75.22,75.45,48848.0
2025-02-19 12:30:00,75.43,75.68,75.42,75.59,83444.0,75.43,75.68,75.42,75.59,83444.0
2025-02-19 13:00:00,75.59,75.62,75.26,75.38,60527.0,75.59,75.62,75.26,75.38,60527.0
2025-02-19 13:30:00,75.4,75.42,75.05,75.06,48743.0,75.4,75.42,75.05,75.06,48743.0
2025-02-19 14:00:00,75.09,75.11,74.88,74.94,106346.0,75.09,75.11,74.88,74.94,106346.0
2025-02-19 14:30:00,74.95,74.97,74.86,74.89,89067.0,74.95,74.97,74.86,74.89,89067.0
2025-02-19 15:00:00,74.89,74.94,74.82,74.87,125418.0,74.89,74.94,74.82,74.87,125418.0
2025-02-19 15:30:00,74.85,74.88,74.56,74.68,418735.0,74.85,74.88,74.56,74.68,418735.0
2025-02-20 09:30:00,74.4,74.84,74.33,74.41,98866.0,74.4,74.84,74.33,74.41,98866.0
2025-02-20 10:00:00,74.43,74.86,74.25,74.84,81326.0,74.43,74.86,74.25,74.84,81326.0
2025-02-20 10:30:00,74.84,74.99,74.78,74.83,65400.0,74.84,74.99,74.78,74.83,65400.0
2025-02-20 11:00:00,74.83,75.21,74.81,75.18,63531.0,74.83,75.21,74.81,75.18,63531.0
2025-02-20 11:30:00,75.16,75.18,74.89,74.9,48317.0,75.16,75.18,74.89,74.9,48317.0
2025-02-20 12:00:00,74.91,74.95,74.77,74.84,49102.0,74.91,74.95,74.77,74.84,49102.0
2025-02-20 12:30:00,74.82,74.97,74.75,74.79,37787.0,74.82,74.97,74.75,74.79,37787.0
2025-02-20 13:00:00,74.78,74.8,74.53,74.55,36554.0,74.78,74.8,74.53,74.55,36554.0
2025-02-20 13:30:00,74.53,74.74,74.5,74.69,65921.0,74.53,74.74,74.5,74.69,65921.0
2025-02-20 14:00:00,74.69,74.71,74.43,74.45,71150.0,74.69,74.71,74.43,74.45,71150.0
2025-02-20 14:30:00,74.44,74.74,74.4,74.67,73209.0,74.44,74.74,74.4,74.67,73209.0
2025-02-20 15:00:00,74.67,74.8,74.59,74.64,106967.0,74.67,74.8,74.59,74.64,106967.0
2025-02-20 15:30:00,74.64,74.79,74.44,74.71,408776.0,74.64,74.79,74.44,74.71,408776.0
2025-02-21 09:30:00,74.31,74.66,73.5,73.93,227872.0,74.31,74.66,73.5,73.93,227872.0
2025-02-21 10:00:00,73.91,74.4,73.74,74.01,65888.0,73.91,74.4,73.74,74.01,65888.0
2025-02-21 10:30:00,74.02,74.19,73.92,74.08,69682.0,74.02,74.19,73.92,74.08,69682.0
2025-02-21 11:00:00,74.09,74.36,74.09,74.23,53443.0,74.09,74.36,74.09,74.23,53443.0
2025-02-21 11:30:00,74.21,74.23,73.92,74.0,41302.0,74.21,74.23,73.92,74.0,41302.0
2025-02-21 12:00:00,74.01,74.16,73.94,74.0,64909.0,74.01,74.16,73.94,74.0,64909.0
2025-02-21 12:30:00,74.0,74.03,73.83,73.93,43885.0,74.0,74.03,73.83,73.93,43885.0
2025-02-21 13:00:00,73.93,74.01,73.73,73.74,61584.0,73.93,74.01,73.73,73.74,61584.0
2025-02-21 13:30:00,73.74,73.79,73.45,73.53,127226.0,73.74,73.79,73.45,73.53,127226.0
2025-02-21 14:00:00,73.53,73.6,73.49,73.54,59080.0,73.53,73.6,73.49,73.54,59080.0
2025-02-21 14:30:00,73.53,73.6,73.36,73.44,94906.0,73.53,73.6,73.36,73.44,94906.0
2025-02-21 15:00:00,73.43,73.56,73.39,73.53,114958.0,73.43,73.56,73.39,73.53,114958.0
2025-02-21 15:30:00,73.53,73.58,73.2,73.31,566528.0,73.53,73.58,73.2,73.31,566528.0
2025-02-24 09:30:00,73.61,73.9,72.84,72.89,197229.0,73.61,73.9,72.84,72.89,197229.0
2025-02-24 10:00:00,72.89,73.46,72.82,73.0,286189.0,72.89,73.46,72.82,73.0,286189.0
2025-02-24 10:30:00,73.01,73.05,72.28,72.54,194655.0,73.01,73.05,72.28,72.54,194655.0
2025-02-24 11:00:00,72.52,72.78,72.38,72.68,136486.0,72.52,72.78,72.38,72.68,136486.0
2025-02-24 11:30:00,72.71,72.72,72.43,72.53,105241.0,72.71,72.72,72.43,72.53,105241.0
2025-02-24 12:00:00,72.53,72.64,72.26,72.29,164981.0,72.53,72.64,72.26,72.29,164981.0
2025-02-24 12:30:00,72.31,72.69,72.2,72.38,185115.0,72.31,72.69,72.2,72.38,185115.0
2025-02-24 13:00:00,72.38,72.51,72.28,72.51,171853.0,72.38,72.51,72.28,72.51,171853.0
2025-02-24 13:30:00,72.5,72.65,72.4,72.63,193152.0,72.5,72.65,72.4,72.63,193152.0
2025-02-24 14:00:00,72.63,72.73,72.29,72.31,130024.0,72.63,72.73,72.29,72.31,130024.0
2025-02-24 14:30:00,72.33,72.67,72.32,72.64,116147.0,72.33,72.67,72.32,72.64,116147.0
2025-02-24 15:00:00,72.66,72.81,72.61,72.81,95202.0,72.66,72.81,72.61,72.81,95202.0
2025-02-24 15:30:00,72.81,72.91,72.64,72.77,451221.0,72.81,72.91,72.64,72.77,451221.0
2025-02-25 09:30:00,72.94,73.12,71.11,71.11,245251.0,72.94,73.12,71.11,71.11,245251.0
2025-02-25 10:00:00,71.09,71.69,70.82,71.22,406396.0,71.09,71.69,70.82,71.22,406396.0
2025-02-25 10:30:00,71.19,71.25,70.77,70.8,251326.0,71.19,71.25,70.77,70.8,251326.0
2025-02-25 11:00:00,70.8,70.95,70.68,70.83,186376.0,70.8,70.95,70.68,70.83,186376.0
2025-02-25 11:30:00,70.86,70.86,70.55,70.75,175873.0,70.86,70.86,70.55,70.75,175873.0
2025-02-25 12:00:00,70.75,71.14,70.7,71.06,144303.0,70.75,71.14,70.7,71.06,144303.0
2025-02-25 12:30:00,71.05,71.28,71.04,71.23,87687.0,71.05,71.28,71.04,71.23,87687.0
2025-02-25 13:00:00,71.24,71.45,71.12,71.17,104382.0,71.24,71.45,71.12,71.17,104382.0
2025-02-25 13:30:00,71.17,71.46,71.17,71.28,123488.0,71.17,71.46,71.17,71.28,123488.0
2025-02-25 14:00:00,71.27,71.29,70.76,70.86,120031.0,71.27,71.29,70.76,70.86,120031.0
2025-02-25 14:30:00,70.86,71.32,70.86,71.13,124449.0,70.86,71.32,70.86,71.13,124449.0
2025-02-25 15:00:00,71.12,71.49,70.96,71.43,275968.0,71.12,71.49,70.96,71.43,275968.0
2025-02-25 15:30:00,71.42,71.65,71.2,71.45,667338.0,71.42,71.65,71.2,71.45,667338.0
2025-02-26 09:30:00,71.55,72.26,71.21,72.03,132157.0,71.55,72.26,71.21,72.03,132157.0
2025-02-26 10:00:00,72.02,72.4,71.97,72.03,88521.0,72.02,72.4,71.97,72.03,88521.0
2025-02-26 10:30:00,72.08,72.08,71.85,71.87,113079.0,72.08,72.08,71.85,71.87,113079.0
2025-02-26 11:00:00,71.87,72.24,71.84,72.04,58230.0,71.87,72.24,71.84,72.04,58230.0
2025-02-26 11:30:00,72.02,72.14,71.93,71.95,67599.0,72.02,72.14,71.93,71.95,67599.0
2025-02-26 12:00:00,71.97,72.29,71.97,72.29,48352.0,71.97,72.29,71.97,72.29,48352.0
2025-02-26 12:30:00,72.31,72.33,71.86,71.96,64936.0,72.31,72.33,71.86,71.96,64936.0
2025-02-26 13:00:00,71.98,72.08,71.87,71.87,42564.0,71.98,72.08,71.87,71.87,42564.0
2025-02-26 13:30:00,71.87,71.92,71.64,71.69,43556.0,71.87,71.92,71.64,71.69,43556.0
2025-02-26 14:00:00,71.67,72.07,71.66,71.97,99158.0,71.67,72.07,71.66,71.97,99158.0
2025-02-26 14:30:00,71.95,72.08,71.87,71.91,46548.0,71.95,72.08,71.87,71.91,46548.0
2025-02-26 15:00:00,71.91,71.98,71.68,71.78,112709.0,71.91,71.98,71.68,71.78,112709.0
2025-02-26 15:30:00,71.75,72.05,71.75,71.98,325078.0,71.75,72.05,71.75,71.98,325078.0
2025-02-27 09:30:00,71.66,72.21,71.4,72.1,122835.0,71.66,72.21,71.4,72.1,122835.0
2025-02-27 10:00:00,72.08,72.64,71.87,72.48,120862.0,72.08,72.64,71.87,72.48,120862.0
2025-02-27 10:30:00,72.45,72.55,72.22,72.31,141209.0,72.45,72.55,72.22,72.31,141209.0
2025-02-27 11:00:00,72.31,72.61,72.28,72.36,179710.0,72.31,72.61,72.28,72.36,179710.0
2025-02-27 11:30:00,72.34,72.38,72.09,72.09,70828.0,72.34,72.38,72.09,72.09,70828.0
2025-02-27 12:00:00,72.11,72.13,71.9,72.11,49546.0,72.11,72.13,71.9,72.11,49546.0
2025-02-27 12:30:00,72.11,72.18,71.98,72.16,58016.0,72.11,72.18,71.98,72.16,58016.0
2025-02-27 13:00:00,72.16,72.36,72.15,72.29,107169.0,72.16,72.36,72.15,72.29,107169.0
2025-02-27 13:30:00,72.27,72.51,72.27,72.41,54067.0,72.27,72.51,72.27,72.41,54067.0
2025-02-27 14:00:00,72.41,72.41,72.01,72.01,91932.0,72.41,72.41,72.01,72.01,91932.0
2025-02-27 14:30:00,72.01,72.02,71.75,71.84,92979.0,72.01,72.02,71.75,71.84,92979.0
2025-02-27 15:00:00,71.84,71.84,71.54,71.55,146563.0,71.84,71.84,71.54,71.55,146563.0
2025-02-27 15:30:00,71.57,71.68,71.37,71.42,507489.0,71.57,71.68,71.37,71.42,507489.0
2025-02-28 09:30:00,71.47,71.77,70.14,70.76,256987.0,71.47,71.77,70.14,70.76,256987.0
2025-02-28 10:00:00,70.76,71.31,70.75,71.19,101490.0,70.76,71.31,70.75,71.19,101490.0
2025-02-28 10:30:00,71.22,71.28,70.99,71.08,121821.0,71.22,71.28,70.99,71.08,121821.0
2025-02-28 11:00:00,71.04,71.1,70.73,70.79,87262.0,71.04,71.1,70.73,70.79,87262.0
2025-02-28 11:30:00,70.81,70.96,70.73,70.88,55642.0,70.81,70.96,70.73,70.88,55642.0
2025-02-28 12:00:00,70.89,71.1,70.84,70.84,75325.0,70.89,71.1,70.84,70.84,75325.0
2025-02-28 12:30:00,70.82,70.84,70.51,70.53,67511.0,70.82,70.84,70.51,70.53,67511.0
2025-02-28 13:00:00,70.55,70.67,70.45,70.55,88498.0,70.55,70.67,70.45,70.55,88498.0
2025-02-28 13:30:00,70.53,70.73,70.47,70.52,128729.0,70.53,70.73,70.47,70.52,128729.0
2025-02-28 14:00:00,70.5,70.79,70.49,70.69,106706.0,70.5,70.79,70.49,70.69,106706.0
2025-02-28 14:30:00,70.69,70.96,70.67,70.8,89861.0,70.69,70.96,70.67,70.8,89861.0
2025-02-28 15:00:00,70.8,70.91,70.68,70.87,100041.0,70.8,70.91,70.68,70.87,100041.0
2025-02-28 15:30:00,70.87,71.64,70.74,71.62,652892.0,70.87,71.64,70.74,71.62,652892.0
2025-03-03 09:30:00,72.16,72.5,71.69,72.0,211043.0,72.16,72.5,71.69,72.0,211043.0
2025-03-03 10:00:00,71.95,72.22,71.76,72.14,174809.0,71.95,72.22,71.76,72.14,174809.0
2025-03-03 10:30:00,72.14,72.21,71.97,71.99,105636.0,72.14,72.21,71.97,71.99,105636.0
2025-03-03 11:00:00,72.01,72.24,71.98,72.11,103097.0,72.01,72.24,71.98,72.11,103097.0
2025-03-03 11:30:00,72.11,72.74,72.05,72.65,178608.0,72.11,72.74,72.05,72.65,178608.0
2025-03-03 12:00:00,72.67,72.86,72.66,72.8,111091.0,72.67,72.86,72.66,72.8,111091.0
2025-03-03 12:30:00,72.81,72.99,72.72,72.79,74787.0,72.81,72.99,72.72,72.79,74787.0
2025-03-03 13:00:00,72.78,72.88,72.54,72.56,72976.0,72.78,72.88,72.54,72.56,72976.0
2025-03-03 13:30:00,72.54,72.58,72.28,72.33,58511.0,72.54,72.58,72.28,72.33,58511.0
2025-03-03 14:00:00,72.34,72.37,72.02,72.02,140525.0,72.34,72.37,72.02,72.02,140525.0
2025-03-03 14:30:00,72.0,72.1,71.54,71.54,68676.0,72.0,72.1,71.54,71.54,68676.0
2025-03-03 15:00:00,71.54,71.54,71.16,71.18,128385.0,71.54,71.54,71.16,71.18,128385.0
2025-03-03 15:30:00,71.15,71.43,71.15,71.42,280590.0,71.15,71.43,71.15,71.42,280590.0
2025-03-04 09:30:00,71.53,71.69,70.23,70.31,230256.0,71.53,71.69,70.23,70.31,230256.0
2025-03-04 10:00:00,70.29,70.59,69.87,70.13,147913.0,70.29,70.59,69.87,70.13,147913.0
2025-03-04 10:30:00,70.16,70.44,69.97,70.02,94708.0,70.16,70.44,69.97,70.02,94708.0
2025-03-04 11:00:00,70.0,70.26,69.87,70.24,99531.0,70.0,70.26,69.87,70.24,99531.0
2025-03-04 11:30:00,70.25,70.58,70.15,70.46,55285.0,70.25,70.58,70.15,70.46,55285.0
2025-03-04 12:00:00,70.5,70.57,70.33,70.55,51843.0,70.5,70.57,70.33,70.55,51843.0
2025-03-04 12:30:00,70.56,70.6,70.42,70.55,51229.0,70.56,70.6,70.42,70.55,51229.0
2025-03-04 13:00:00,70.55,70.66,70.43,70.49,89630.0,70.55,70.66,70.43,70.49,89630.0
2025-03-04 13:30:00,70.49,70.85,70.47,70.77,74443.0,70.49,70.85,70.47,70.77,74443.0
2025-03-04 14:00:00,70.78,71.0,70.78,70.87,117689.0,70.78,71.0,70.78,70.87,117689.0
2025-03-04 14:30:00,70.89,71.09,70.75,71.09,58756.0,70.89,71.09,70.75,71.09,58756.0
2025-03-04 15:00:00,71.08,71.29,70.94,71.09,114907.0,71.08,71.29,70.94,71.09,114907.0
2025-03-04 15:30:00,71.09,71.65,70.8,71.38,1015881.0,71.09,71.65,70.8,71.38,1015881.0
2025-03-05 09:30:00,71.33,71.89,70.95,71.67,121647.0,71.33,71.89,70.95,71.67,121647.0
2025-03-05 10:00:00,71.78,72.03,71.64,71.7,88944.0,71.78,72.03,71.64,71.7,88944.0
2025-03-05 10:30:00,71.7,71.99,71.59,71.88,86910.0,71.7,71.99,71.59,71.88,86910.0
2025-03-05 11:00:00,71.91,71.91,71.51,71.62,70795.0,71.91,71.91,71.51,71.62,70795.0
2025-03-05 11:30:00,71.64,71.78,71.43,71.73,102420.0,71.64,71.78,71.43,71.73,102420.0
2025-03-05 12:00:00,71.77,71.96,71.72,71.94,79129.0,71.77,71.96,71.72,71.94,79129.0
2025-03-05 12:30:00,71.95,72.07,71.79,72.05,60961.0,71.95,72.07,71.79,72.05,60961.0
2025-03-05 13:00:00,72.06,72.25,71.94,72.08,293892.0,72.06,72.25,71.94,72.08,293892.0
2025-03-05 13:30:00,72.06,72.48,72.05,72.48,94558.0,72.06,72.48,72.05,72.48,94558.0
2025-03-05 14:00:00,72.47,72.91,72.33,72.86,238088.0,72.47,72.91,72.33,72.86,238088.0
2025-03-05 14:30:00,72.87,72.93,72.72,72.78,170119.0,72.87,72.93,72.72,72.78,170119.0
2025-03-05 15:00:00,72.8,73.18,72.8,73.15,253677.0,72.8,73.18,72.8,73.15,253677.0
2025-03-05 15:30:00,73.14,73.2,72.71,72.86,585066.0,73.14,73.2,72.71,72.86,585066.0
2025-03-06 09:30:00,72.06,72.47,71.65,71.76,241099.0,72.06,72.47,71.65,71.76,241099.0
2025-03-06 10:00:00,71.72,72.25,71.61,72.21,145190.0,71.72,72.25,71.61,72.21,145190.0
2025-03-06 10:30:00,72.21,72.37,71.94,72.34,181084.0,72.21,72.37,71.94,72.34,181084.0
2025-03-06 11:00:00,72.34,73.1,72.34,72.98,228284.0,72.34,73.1,72.34,72.98,228284.0
2025-03-06 11:30:00,72.98,73.1,72.6,72.66,206874.0,72.98,73.1,72.6,72.66,206874.0
2025-03-06 12:00:00,72.66,72.66,72.22,72.26,205849.0,72.66,72.66,72.22,72.26,205849.0
2025-03-06 12:30:00,72.27,72.27,71.65,71.9,251438.0,72.27,72.27,71.65,71.9,251438.0
2025-03-06 13:00:00,71.91,72.03,71.65,71.65,122490.0,71.91,72.03,71.65,71.65,122490.0
2025-03-06 13:30:00,71.64,72.0,71.6,71.99,199730.0,71.64,72.0,71.6,71.99,199730.0
2025-03-06 14:00:00,71.99,72.07,71.79,71.89,301156.0,71.99,72.07,71.79,71.89,301156.0
2025-03-06 14:30:00,71.88,72.22,71.8,71.84,222019.0,71.88,72.22,71.8,71.84,222019.0
2025-03-06 15:00:00,71.83,72.27,71.8,72.22,255362.0,71.83,72.27,71.8,72.22,255362.0
2025-03-06 15:30:00,72.22,72.36,71.72,71.8,548957.0,72.22,72.36,71.72,71.8,548957.0
2025-03-07 09:30:00,70.83,71.53,69.92,70.78,387488.0,70.83,71.53,69.92,70.78,387488.0
2025-03-07 10:00:00,70.75,71.14,70.38,70.45,323775.0,70.75,71.14,70.38,70.45,323775.0
2025-03-07 10:30:00,70.42,70.57,70.06,70.34,208773.0,70.42,70.57,70.06,70.34,208773.0
2025-03-07 11:00:00,70.3,70.34,69.6,69.73,330976.0,70.3,70.34,69.6,69.73,330976.0
2025-03-07 11:30:00,69.73,69.83,69.32,69.48,133396.0,69.73,69.83,69.32,69.48,133396.0
2025-03-07 12:00:00,69.48,69.8,69.34,69.8,135843.0,69.48,69.8,69.34,69.8,135843.0
2025-03-07 12:30:00,69.8,70.32,69.72,70.03,129614.0,69.8,70.32,69.72,70.03,129614.0
2025-03-07 13:00:00,70.05,70.54,70.04,70.34,64600.0,70.05,70.54,70.04,70.34,64600.0
2025-03-07 13:30:00,70.32,70.76,70.18,70.76,146134.0,70.32,70.76,70.18,70.76,146134.0
2025-03-07 14:00:00,70.79,71.2,70.74,71.09,241133.0,70.79,71.2,70.74,71.09,241133.0
2025-03-07 14:30:00,71.08,71.12,70.6,70.61,153766.0,71.08,71.12,70.6,70.61,153766.0
2025-03-07 15:00:00,70.61,70.88,70.59,70.76,141006.0,70.61,70.88,70.59,70.76,141006.0
2025-03-07 15:30:00,70.77,70.8,70.25,70.34,592659.0,70.77,70.8,70.25,70.34,592659.0
2025-03-10 09:30:00,69.48,69.97,68.39,68.43,274913.0,69.48,69.97,68.39,68.43,274913.0
2025-03-10 10:00:00,68.44,69.15,68.18,68.8,442799.0,68.44,69.15,68.18,68.8,442799.0
2025-03-10 10:30:00,68.83,69.83,68.83,69.42,209487.0,68.83,69.83,68.83,69.42,209487.0
2025-03-10 11:00:00,69.43,69.6,69.24,69.35,121861.0,69.43,69.6,69.24,69.35,121861.0
2025-03-10 11:30:00,69.35,69.39,69.03,69.28,76109.0,69.35,69.39,69.03,69.28,76109.0
2025-03-10 12:00:00,69.29,69.43,69.15,69.34,79179.0,69.29,69.43,69.15,69.34,79179.0
2025-03-10 12:30:00,69.34,69.46,69.13,69.2,51152.0,69.34,69.46,69.13,69.2,51152.0
2025-03-10 13:00:00,69.21,69.33,69.03,69.23,125384.0,69.21,69.33,69.03,69.23,125384.0
2025-03-10 13:30:00,69.24,69.26,69.02,69.04,71804.0,69.24,69.26,69.02,69.04,71804.0
2025-03-10 14:00:00,69.04,69.24,68.88,68.92,126630.0,69.04,69.24,68.88,68.92,126630.0
2025-03-10 14:30:00,68.92,68.96,68.38,68.41,140675.0,68.92,68.96,68.38,68.41,140675.0
2025-03-10 15:00:00,68.46,68.82,68.18,68.59,141524.0,68.46,68.82,68.18,68.59,141524.0
2025-03-10 15:30:00,68.62,69.0,68.38,68.55,701752.0,68.62,69.0,68.38,68.55,701752.0
2025-03-11 09:30:00,68.24,68.74,67.8,68.05,215930.0,68.24,68.74,67.8,68.05,215930.0
2025-03-11 10:00:00,68.03,68.39,67.95,68.08,197221.0,68.03,68.39,67.95,68.08,197221.0
2025-03-11 10:30:00,68.08,68.7,68.07,68.35,105607.0,68.08,68.7,68.07,68.35,105607.0
2025-03-11 11:00:00,68.37,68.92,68.18,68.52,181865.0,68.37,68.92,68.18,68.52,181865.0
2025-03-11 11:30:00,68.51,68.81,68.48,68.58,113373.0,68.51,68.81,68.48,68.58,113373.0
2025-03-11 12:00:00,68.59,68.72,68.21,68.54,130972.0,68.59,68.72,68.21,68.54,130972.0
2025-03-11 12:30:00,68.56,68.6,68.16,68.18,85957.0,68.56,68.6,68.16,68.18,85957.0
2025-03-11 13:00:00,68.19,68.2,68.01,68.02,70346.0,68.19,68.2,68.01,68.02,70346.0
2025-03-11 13:30:00,68.0,68.32,67.98,68.17,80197.0,68.0,68.32,67.98,68.17,80197.0
2025-03-11 14:00:00,68.17,68.61,68.17,68.59,123483.0,68.17,68.61,68.17,68.59,123483.0
2025-03-11 14:30:00,68.59,69.03,68.46,68.89,111236.0,68.59,69.03,68.46,68.89,111236.0
2025-03-11 15:00:00,68.88,68.94,68.52,68.64,118331.0,68.88,68.94,68.52,68.64,118331.0
2025-03-11 15:30:00,68.62,68.94,68.38,68.39,557683.0,68.62,68.94,68.38,68.39,557683.0
2025-03-12 09:30:00,69.11,70.68,68.56,70.03,416613.0,69.11,70.68,68.56,70.03,416613.0
2025-03-12 10:00:00,70.03,70.74,69.96,70.56,278121.0,70.03,70.74,69.96,70.56,278121.0
2025-03-12 10:30:00,70.56,70.57,69.24,69.25,226700.0,70.56,70.57,69.24,69.25,226700.0
2025-03-12 11:00:00,69.23,69.26,68.79,69.02,153442.0,69.23,69.26,68.79,69.02,153442.0
2025-03-12 11:30:00,69.04,69.27,68.33,68.51,363433.0,69.04,69.27,68.33,68.51,363433.0
2025-03-12 12:00:00,68.49,68.66,68.39,68.44,61234.0,68.49,68.66,68.39,68.44,61234.0
2025-03-12 12:30:00,68.46,68.72,68.42,68.44,51636.0,68.46,68.72,68.42,68.44,51636.0
2025-03-12 13:00:00,68.48,68.78,68.36,68.77,51607.0,68.48,68.78,68.36,68.77,51607.0
2025-03-12 13:30:00,68.76,68.84,68.41,68.41,70302.0,68.76,68.84,68.41,68.41,70302.0
2025-03-12 14:00:00,68.44,68.68,68.43,68.62,81555.0,68.44,68.68,68.43,68.62,81555.0
2025-03-12 14:30:00,68.62,69.05,68.61,68.93,254081.0,68.62,69.05,68.61,68.93,254081.0
2025-03-12 15:00:00,68.93,69.05,68.81,69.01,241748.0,68.93,69.05,68.81,69.01,241748.0
2025-03-12 15:30:00,69.01,69.03,68.49,68.49,381038.0,69.01,69.03,68.49,68.49,381038.0
2025-03-13 09:30:00,68.74,68.92,67.53,67.65,152569.0,68.74,68.92,67.53,67.65,152569.0
2025-03-13 10:00:00,67.65,68.46,67.64,68.22,178275.0,67.65,68.46,67.64,68.22,178275.0
2025-03-13 10:30:00,68.21,68.43,68.05,68.29,106149.0,68.21,68.43,68.05,68.29,106149.0
2025-03-13 11:00:00,68.28,68.45,68.03,68.09,145762.0,68.28,68.45,68.03,68.09,145762.0
2025-03-13 11:30:00,68.09,68.26,67.9,67.91,178171.0,68.09,68.26,67.9,67.91,178171.0
2025-03-13 12:00:00,67.91,68.11,67.67,67.85,82714.0,67.91,68.11,67.67,67.85,82714.0
2025-03-13 12:30:00,67.83,68.07,67.64,67.77,74668.0,67.83,68.07,67.64,67.77,74668.0
2025-03-13 13:00:00,67.79,67.84,67.32,67.45,71281.0,67.79,67.84,67.32,67.45,71281.0
2025-03-13 13:30:00,67.46,67.69,67.46,67.61,72402.0,67.46,67.69,67.46,67.61,72402.0
2025-03-13 14:00:00,67.6,67.96,67.59,67.72,89894.0,67.6,67.96,67.59,67.72,89894.0
2025-03-13 14:30:00,67.74,67.94,67.72,67.89,121202.0,67.74,67.94,67.72,67.89,121202.0
2025-03-13 15:00:00,67.88,68.14,67.72,68.06,261834.0,67.88,68.14,67.72,68.06,261834.0
2025-03-13 15:30:00,68.06,68.15,67.88,67.94,761994.0,68.06,68.15,67.88,67.94,761994.0
2025-03-14 09:30:00,68.43,68.8,67.78,68.58,181007.0,68.43,68.8,67.78,68.58,181007.0
2025-03-14 10:00:00,68.56,68.56,68.19,68.28,158964.0,68.56,68.56,68.19,68.28,158964.0
2025-03-14 10:30:00,68.28,68.67,68.19,68.67,63815.0,68.28,68.67,68.19,68.67,63815.0
2025-03-14 11:00:00,68.67,69.13,68.56,69.11,121353.0,68.67,69.13,68.56,69.11,121353.0
2025-03-14 11:30:00,69.1,69.56,69.06,69.48,142403.0,69.1,69.56,69.06,69.48,142403.0
2025-03-14 12:00:00,69.48,69.66,69.25,69.28,100565.0,69.48,69.66,69.25,69.28,100565.0
2025-03-14 12:30:00,69.28,69.6,69.2,69.55,312659.0,69.28,69.6,69.2,69.55,312659.0
2025-03-14 13:00:00,69.54,69.62,69.19,69.19,113847.0,69.54,69.62,69.19,69.19,113847.0
2025-03-14 13:30:00,69.21,69.35,69.15,69.28,86708.0,69.21,69.35,69.15,69.28,86708.0
2025-03-14 14:00:00,69.28,69.36,69.15,69.18,72652.0,69.28,69.36,69.15,69.18,72652.0
2025-03-14 14:30:00,69.19,69.34,69.18,69.22,66712.0,69.19,69.34,69.18,69.22,66712.0
2025-03-14 15:00:00,69.2,69.36,69.16,69.24,94913.0,69.2,69.36,69.16,69.24,94913.0
2025-03-14 15:30:00,69.26,69.49,69.22,69.25,607878.0,69.26,69.49,69.22,69.25,607878.0
2025-03-17 09:30:00,68.86,69.88,68.64,69.86,135312.0,68.86,69.88,68.64,69.86,135312.0
2025-03-17 10:00:00,69.79,70.14,69.59,70.02,158703.0,69.79,70.14,69.59,70.02,158703.0
2025-03-17 10:30:00,70.02,70.2,69.96,70.0,68846.0,70.02,70.2,69.96,70.0,68846.0
2025-03-17 11:00:00,70.03,70.58,70.02,70.4,58022.0,70.03,70.58,70.02,70.4,58022.0
2025-03-17 11:30:00,70.41,70.51,70.25,70.4,80175.0,70.41,70.51,70.25,70.4,80175.0
2025-03-17 12:00:00,70.38,70.55,70.23,70.27,77536.0,70.38,70.55,70.23,70.27,77536.0
2025-03-17 12:30:00,70.27,70.45,70.16,70.35,80615.0,70.27,70.45,70.16,70.35,80615.0
2025-03-17 13:00:00,70.37,70.47,70.27,70.45,58239.0,70.37,70.47,70.27,70.45,58239.0
2025-03-17 13:30:00,70.45,70.6,70.39,70.5,151389.0,70.45,70.6,70.39,70.5,151389.0
2025-03-17 14:00:00,70.51,70.89,70.48,70.87,178934.0,70.51,70.89,70.48,70.87,178934.0
2025-03-17 14:30:00,70.85,71.05,70.81,70.92,109457.0,70.85,71.05,70.81,70.92,109457.0
2025-03-17 15:00:00,70.9,71.04,70.8,70.95,141604.0,70.9,71.04,70.8,70.95,141604.0
2025-03-17 15:30:00,70.93,70.97,70.6,70.65,580263.0,70.93,70.97,70.6,70.65,580263.0
2025-03-18 09:30:00,70.39,70.73,70.02,70.48,126997.0,70.39,70.73,70.02,70.48,126997.0
2025-03-18 10:00:00,70.48,71.08,70.45,70.97,103967.0,70.48,71.08,70.45,70.97,103967.0
2025-03-18 10:30:00,70.98,70.98,70.68,70.85,108774.0,70.98,70.98,70.68,70.85,108774.0
2025-03-18 11:00:00,70.85,70.89,70.57,70.59,100547.0,70.85,70.89,70.57,70.59,100547.0
2025-03-18 11:30:00,70.59,70.62,70.27,70.29,129592.0,70.59,70.62,70.27,70.29,129592.0
2025-03-18 12:00:00,70.3,70.67,70.28,70.61,625452.0,70.3,70.67,70.28,70.61,625452.0
2025-03-18 12:30:00,70.63,70.74,70.52,70.72,67253.0,70.63,70.74,70.52,70.72,67253.0
2025-03-18 13:00:00,70.7,70.74,70.37,70.56,62842.0,70.7,70.74,70.37,70.56,62842.0
2025-03-18 13:30:00,70.56,70.64,70.19,70.21,104020.0,70.56,70.64,70.19,70.21,104020.0
2025-03-18 14:00:00,70.21,70.31,70.11,70.11,119528.0,70.21,70.31,70.11,70.11,119528.0
2025-03-18 14:30:00,70.12,70.21,70.05,70.09,54891.0,70.12,70.21,70.05,70.09,54891.0
2025-03-18 15:00:00,70.09,70.29,70.02,70.03,127508.0,70.09,70.29,70.02,70.03,127508.0
2025-03-18 15:30:00,70.05,70.4,70.04,70.35,532092.0,70.05,70.4,70.04,70.35,532092.0
2025-03-19 09:30:00,70.38,70.84,69.99,70.07,263358.0,70.38,70.84,69.99,70.07,263358.0
2025-03-19 10:00:00,70.08,70.23,69.97,69.99,104551.0,70.08,70.23,69.97,69.99,104551.0
2025-03-19 10:30:00,69.98,70.23,69.95,70.17,74211.0,69.98,70.23,69.95,70.17,74211.0
2025-03-19 11:00:00,70.17,70.18,69.98,70.09,88729.0,70.17,70.18,69.98,70.09,88729.0
2025-03-19 11:30:00,70.1,70.18,70.08,70.14,61737.0,70.1,70.18,70.08,70.14,61737.0
2025-03-19 12:00:00,70.15,70.41,70.15,70.35,92565.0,70.15,70.41,70.15,70.35,92565.0
2025-03-19 12:30:00,70.37,70.64,70.33,70.52,63039.0,70.37,70.64,70.33,70.52,63039.0
2025-03-19 13:00:00,70.52,70.52,70.25,70.27,46955.0,70.52,70.52,70.25,70.27,46955.0
2025-03-19 13:30:00,70.25,70.7,70.23,70.42,76886.0,70.25,70.7,70.23,70.42,76886.0
2025-03-19 14:00:00,70.36,70.55,70.23,70.33,84374.0,70.36,70.55,70.23,70.33,84374.0
2025-03-19 14:30:00,70.31,71.02,70.31,70.95,129768.0,70.31,71.02,70.31,70.95,129768.0
2025-03-19 15:00:00,70.95,71.2,70.51,70.67,255373.0,70.95,71.2,70.51,70.67,255373.0
2025-03-19 15:30:00,70.65,70.97,70.59,70.91,477614.0,70.65,70.97,70.59,70.91,477614.0
2025-03-20 09:30:00,70.67,71.32,70.16,71.32,169038.0,70.67,71.32,70.16,71.32,169038.0
2025-03-20 10:00:00,71.29,71.72,71.11,71.4,94379.0,71.29,71.72,71.11,71.4,94379.0
2025-03-20 10:30:00,71.41,71.85,71.38,71.71,115506.0,71.41,71.85,71.38,71.71,115506.0
2025-03-20 11:00:00,71.7,71.73,71.51,71.58,82433.0,71.7,71.73,71.51,71.58,82433.0
2025-03-20 11:30:00,71.59,71.59,71.32,71.33,61938.0,71.59,71.59,71.32,71.33,61938.0
2025-03-20 12:00:00,71.32,71.38,70.98,71.0,76143.0,71.32,71.38,70.98,71.0,76143.0
2025-03-20 12:30:00,71.03,71.12,70.88,70.93,49691.0,71.03,71.12,70.88,70.93,49691.0
2025-03-20 13:00:00,70.93,70.96,70.6,70.6,57016.0,70.93,70.96,70.6,70.6,57016.0
2025-03-20 13:30:00,70.63,70.93,70.62,70.78,66174.0,70.63,70.93,70.62,70.78,66174.0
2025-03-20 14:00:00,70.78,70.92,70.63,70.64,115564.0,70.78,70.92,70.63,70.64,115564.0
2025-03-20 14:30:00,70.64,70.8,70.62,70.68,77911.0,70.64,70.8,70.62,70.68,77911.0
2025-03-20 15:00:00,70.67,70.82,70.63,70.65,135445.0,70.67,70.82,70.63,70.65,135445.0
2025-03-20 15:30:00,70.66,70.99,70.65,70.95,444566.0,70.66,70.99,70.65,70.95,444566.0
2025-03-21 09:30:00,70.62,70.94,69.82,70.23,607310.0,70.62,70.94,69.82,70.23,607310.0
2025-03-21 10:00:00,70.23,70.37,69.96,70.28,111792.0,70.23,70.37,69.96,70.28,111792.0
2025-03-21 10:30:00,70.29,70.38,70.19,70.35,79816.0,70.29,70.38,70.19,70.35,79816.0
2025-03-21 11:00:00,70.37,70.41,70.09,70.17,117470.0,70.37,70.41,70.09,70.17,117470.0
2025-03-21 11:30:00,70.16,70.18,69.89,69.99,125849.0,70.16,70.18,69.89,69.99,125849.0
2025-03-21 12:00:00,69.98,70.28,69.92,70.15,181782.0,69.98,70.28,69.92,70.15,181782.0
2025-03-21 12:30:00,70.14,70.26,70.04,70.22,107329.0,70.14,70.26,70.04,70.22,107329.0
2025-03-21 13:00:00,70.23,70.28,70.09,70.1,118404.0,70.23,70.28,70.09,70.1,118404.0
2025-03-21 13:30:00,70.09,70.29,70.03,70.24,127895.0,70.09,70.29,70.03,70.24,127895.0
2025-03-21 14:00:00,70.24,70.4,70.03,70.07,280226.0,70.24,70.4,70.03,70.07,280226.0
2025-03-21 14:30:00,70.07,70.32,70.04,70.2,121777.0,70.07,70.32,70.04,70.2,121777.0
2025-03-21 15:00:00,70.2,70.2,69.96,69.98,136191.0,70.2,70.2,69.96,69.98,136191.0
2025-03-21 15:30:00,69.97,70.48,69.96,70.45,680046.0,69.97,70.48,69.96,70.45,680046.0
2025-03-24 09:30:00,70.83,71.39,70.63,71.25,141786.0,70.83,71.39,70.63,71.25,141786.0
2025-03-24 10:00:00,71.25,71.74,71.14,71.56,76986.0,71.25,71.74,71.14,71.56,76986.0
2025-03-24 10:30:00,71.56,72.05,71.43,71.99,62199.0,71.56,72.05,71.43,71.99,62199.0
2025-03-24 11:00:00,72.0,72.24,71.89,71.92,99940.0,72.0,72.24,71.89,71.92,99940.0
2025-03-24 11:30:00,71.92,71.93,71.59,71.75,148088.0,71.92,71.93,71.59,71.75,148088.0
2025-03-24 12:00:00,71.75,71.8,71.61,71.61,63740.0,71.75,71.8,71.61,71.61,63740.0
2025-03-24 12:30:00,71.61,71.71,71.46,71.47,64082.0,71.61,71.71,71.46,71.47,64082.0
2025-03-24 13:00:00,71.45,71.54,71.42,71.53,75780.0,71.45,71.54,71.42,71.53,75780.0
2025-03-24 13:30:00,71.54,71.6,71.49,71.53,76937.0,71.54,71.6,71.49,71.53,76937.0
2025-03-24 14:00:00,71.53,71.66,71.39,71.48,123587.0,71.53,71.66,71.39,71.48,123587.0
2025-03-24 14:30:00,71.48,71.51,71.35,71.46,72553.0,71.48,71.51,71.35,71.46,72553.0
2025-03-24 15:00:00,71.45,71.59,71.3,71.56,101519.0,71.45,71.59,71.3,71.56,101519.0
2025-03-24 15:30:00,71.54,71.56,71.27,71.35,374923.0,71.54,71.56,71.27,71.35,374923.0
2025-03-25 09:30:00,71.46,72.29,71.15,72.25,802022.0,71.46,72.29,71.15,72.25,802022.0
2025-03-25 10:00:00,72.25,72.25,71.3,71.32,299793.0,72.25,72.25,71.3,71.32,299793.0
2025-03-25 10:30:00,71.36,71.5,71.14,71.23,233373.0,71.36,71.5,71.14,71.23,233373.0
2025-03-25 11:00:00,71.23,71.57,71.21,71.48,124626.0,71.23,71.57,71.21,71.48,124626.0
2025-03-25 11:30:00,71.47,71.49,71.17,71.17,61219.0,71.47,71.49,71.17,71.17,61219.0
2025-03-25 12:00:00,71.17,71.25,70.78,70.78,74289.0,71.17,71.25,70.78,70.78,74289.0
2025-03-25 12:30:00,70.79,71.18,70.78,70.94,84910.0,70.79,71.18,70.78,70.94,84910.0
2025-03-25 13:00:00,70.94,71.15,70.81,70.84,59625.0,70.94,71.15,70.81,70.84,59625.0
2025-03-25 13:30:00,70.84,71.06,70.8,70.92,84381.0,70.84,71.06,70.8,70.92,84381.0
2025-03-25 14:00:00,70.91,71.22,70.88,71.22,134828.0,70.91,71.22,70.88,71.22,134828.0
2025-03-25 14:30:00,71.23,71.33,71.13,71.27,93454.0,71.23,71.33,71.13,71.27,93454.0
2025-03-25 15:00:00,71.28,71.55,71.25,71.28,188093.0,71.28,71.55,71.25,71.28,188093.0
2025-03-25 15:30:00,71.28,71.5,70.99,71.25,760492.0,71.28,71.5,70.99,71.25,760492.0
2025-03-26 09:30:00,71.02,71.4,70.39,70.67,156449.0,71.02,71.4,70.39,70.67,156449.0
2025-03-26 10:00:00,70.66,71.12,70.51,71.05,90544.0,70.66,71.12,70.51,71.05,90544.0
2025-03-26 10:30:00,71.1,71.28,71.07,71.11,59247.0,71.1,71.28,71.07,71.11,59247.0
2025-03-26 11:00:00,71.11,71.15,70.59,71.12,264809.0,71.11,71.15,70.59,71.12,264809.0
2025-03-26 11:30:00,71.14,71.42,70.58,70.74,103099.0,71.14,71.42,70.58,70.74,103099.0
2025-03-26 12:00:00,70.71,71.02,70.66,70.95,96689.0,70.71,71.02,70.66,70.95,96689.0
2025-03-26 12:30:00,70.95,71.04,70.75,70.78,63061.0,70.95,71.04,70.75,70.78,63061.0
2025-03-26 13:00:00,70.81,71.06,70.79,70.97,54059.0,70.81,71.06,70.79,70.97,54059.0
2025-03-26 13:30:00,70.94,71.13,70.88,70.89,58937.0,70.94,71.13,70.88,70.89,58937.0
2025-03-26 14:00:00,70.9,70.96,70.81,70.91,101951.0,70.9,70.96,70.81,70.91,101951.0
2025-03-26 14:30:00,70.89,70.93,70.65,70.73,63738.0,70.89,70.93,70.65,70.73,63738.0
2025-03-26 15:00:00,70.73,70.93,70.55,70.83,132856.0,70.73,70.93,70.55,70.83,132856.0
2025-03-26 15:30:00,70.83,71.21,70.77,71.08,416681.0,70.83,71.21,70.77,71.08,416681.0
2025-03-27 09:30:00,70.83,71.0,70.32,70.69,251861.0,70.83,71.0,70.32,70.69,251861.0
2025-03-27 10:00:00,70.74,71.08,70.71,71.06,128581.0,70.74,71.08,70.71,71.06,128581.0
2025-03-27 10:30:00,71.07,71.57,71.05,71.39,98523.0,71.07,71.57,71.05,71.39,98523.0
2025-03-27 11:00:00,71.39,71.41,71.13,71.13,143661.0,71.39,71.41,71.13,71.13,143661.0
2025-03-27 11:30:00,71.12,71.12,70.82,70.95,57414.0,71.12,71.12,70.82,70.95,57414.0
2025-03-27 12:00:00,70.97,71.07,70.94,71.0,58670.0,70.97,71.07,70.94,71.0,58670.0
2025-03-27 12:30:00,71.02,71.07,70.75,70.78,42834.0,71.02,71.07,70.75,70.78,42834.0
2025-03-27 13:00:00,70.79,71.43,70.76,71.22,75120.0,70.79,71.43,70.76,71.22,75120.0
2025-03-27 13:30:00,71.24,71.4,70.97,71.01,95962.0,71.24,71.4,70.97,71.01,95962.0
2025-03-27 14:00:00,71.01,71.32,71.0,71.25,562462.0,71.01,71.32,71.0,71.25,562462.0
2025-03-27 14:30:00,71.24,71.5,71.2,71.29,33463.0,71.24,71.5,71.2,71.29,33463.0
2025-03-27 15:00:00,71.3,71.49,71.21,71.44,77086.0,71.3,71.49,71.21,71.44,77086.0
2025-03-27 15:30:00,71.44,71.44,71.08,71.18,241792.0,71.44,71.44,71.08,71.18,241792.0
2025-03-28 09:30:00,70.92,71.6,70.81,71.51,108900.0,70.92,71.6,70.81,71.51,108900.0
2025-03-28 10:00:00,71.46,71.66,71.09,71.22,133495.0,71.46,71.66,71.09,71.22,133495.0
2025-03-28 10:30:00,71.24,71.34,70.71,70.84,105093.0,71.24,71.34,70.71,70.84,105093.0
2025-03-28 11:00:00,70.8,70.97,70.63,70.92,92990.0,70.8,70.97,70.63,70.92,92990.0
2025-03-28 11:30:00,70.93,71.16,70.92,71.08,121885.0,70.93,71.16,70.92,71.08,121885.0
2025-03-28 12:00:00,71.05,71.39,71.04,71.13,86649.0,71.05,71.39,71.04,71.13,86649.0
2025-03-28 12:30:00,71.13,71.27,71.02,71.03,117404.0,71.13,71.27,71.02,71.03,117404.0
2025-03-28 13:00:00,71.03,71.15,70.86,70.86,96975.0,71.03,71.15,70.86,70.86,96975.0
2025-03-28 13:30:00,70.89,71.05,70.89,71.05,75417.0,70.89,71.05,70.89,71.05,75417.0
2025-03-28 14:00:00,71.05,71.14,70.94,70.95,92313.0,71.05,71.14,70.94,70.95,92313.0
2025-03-28 14:30:00,70.94,71.02,70.82,70.9,74780.0,70.94,71.02,70.82,70.9,74780.0
2025-03-28 15:00:00,70.91,70.99,70.77,70.99,109084.0,70.91,70.99,70.77,70.99,109084.0
2025-03-28 15:30:00,71.0,71.06,70.7,70.91,478317.0,71.0,71.06,70.7,70.91,478317.0
2025-03-31 09:30:00,70.39,71.44,70.33,71.21,238797.0,70.39,71.44,70.33,71.21,238797.0
2025-03-31 10:00:00,71.18,71.58,71.01,71.3,138110.0,71.18,71.58,71.01,71.3,138110.0
2025-03-31 10:30:00,71.28,72.05,71.28,71.84,215506.0,71.28,72.05,71.28,71.84,215506.0
2025-03-31 11:00:00,71.88,72.23,71.79,72.05,208571.0,71.88,72.23,71.79,72.05,208571.0
2025-03-31 11:30:00,72.06,72.27,72.0,72.01,119887.0,72.06,72.27,72.0,72.01,119887.0
2025-03-31 12:00:00,72.02,72.15,71.83,72.15,643239.0,72.02,72.15,71.83,72.15,643239.0
2025-03-31 12:30:00,72.14,72.27,72.09,72.24,185065.0,72.14,72.27,72.09,72.24,185065.0
2025-03-31 13:00:00,72.24,72.3,71.93,72.0,135103.0,72.24,72.3,71.93,72.0,135103.0
2025-03-31 13:30:00,72.03,72.16,71.94,72.01,72858.0,72.03,72.16,71.94,72.01,72858.0
2025-03-31 14:00:00,72.02,72.55,72.02,72.55,104152.0,72.02,72.55,72.02,72.55,104152.0
2025-03-31 14:30:00,72.56,72.68,72.37,72.38,111430.0,72.56,72.68,72.37,72.38,111430.0
2025-03-31 15:00:00,72.36,72.67,72.34,72.36,190216.0,72.36,72.67,72.34,72.36,190216.0
2025-03-31 15:30:00,72.36,72.74,72.24,72.48,555632.0,72.36,72.74,72.24,72.48,555632.0
2025-04-01 09:30:00,72.18,72.45,71.63,71.72,284556.0,72.18,72.45,71.63,71.72,284556.0
2025-04-01 10:00:00,71.61,71.8,71.23,71.54,109306.0,71.61,71.8,71.23,71.54,109306.0
2025-04-01 10:30:00,71.53,72.04,71.43,72.04,85695.0,71.53,72.04,71.43,72.04,85695.0
2025-04-01 11:00:00,72.02,72.18,71.85,71.95,86473.0,72.02,72.18,71.85,71.95,86473.0
2025-04-01 11:30:00,71.95,72.11,71.84,72.1,78676.0,71.95,72.11,71.84,72.1,78676.0
2025-04-01 12:00:00,72.09,72.25,72.04,72.06,57352.0,72.09,72.25,72.04,72.06,57352.0
2025-04-01 12:30:00,72.06,72.07,71.69,71.86,74474.0,72.06,72.07,71.69,71.86,74474.0
2025-04-01 13:00:00,71.86,72.07,71.85,71.92,66843.0,71.86,72.07,71.85,71.92,66843.0
2025-04-01 13:30:00,71.9,71.99,71.82,71.87,60162.0,71.9,71.99,71.82,71.87,60162.0
2025-04-01 14:00:00,71.88,71.88,71.66,71.75,90316.0,71.88,71.88,71.66,71.75,90316.0
2025-04-01 14:30:00,71.73,71.86,71.48,71.86,257318.0,71.73,71.86,71.48,71.86,257318.0
2025-04-01 15:00:00,71.84,72.0,71.83,71.9,87568.0,71.84,72.0,71.83,71.9,87568.0
2025-04-01 15:30:00,71.9,72.03,71.68,71.89,317742.0,71.9,72.03,71.68,71.89,317742.0
2025-04-02 09:30:00,70.82,71.43,70.73,71.18,308177.0,70.82,71.43,70.73,71.18,308177.0
2025-04-02 10:00:00,71.11,71.67,71.11,71.64,86878.0,71.11,71.67,71.11,71.64,86878.0
2025-04-02 10:30:00,71.62,72.01,71.59,71.96,59791.0,71.62,72.01,71.59,71.96,59791.0
2025-04-02 11:00:00,71.99,72.03,71.86,72.0,117414.0,71.99,72.03,71.86,72.0,117414.0
2025-04-02 11:30:00,71.99,72.1,71.77,71.86,68902.0,71.99,72.1,71.77,71.86,68902.0
2025-04-02 12:00:00,71.84,72.01,71.79,72.01,47280.0,71.84,72.01,71.79,72.01,47280.0
2025-04-02 12:30:00,72.01,72.23,71.91,72.19,57054.0,72.01,72.23,71.91,72.19,57054.0
2025-04-02 13:00:00,72.18,72.37,72.15,72.15,78235.0,72.18,72.37,72.15,72.15,78235.0
2025-04-02 13:30:00,72.13,72.19,71.89,71.99,46284.0,72.13,72.19,71.89,71.99,46284.0
2025-04-02 14:00:00,71.98,72.05,71.67,71.69,90078.0,71.98,72.05,71.67,71.69,90078.0
2025-04-02 14:30:00,71.68,71.87,71.65,71.7,69431.0,71.68,71.87,71.65,71.7,69431.0
2025-04-02 15:00:00,71.7,71.8,71.63,71.76,96438.0,71.7,71.8,71.63,71.76,96438.0
2025-04-02 15:30:00,71.74,72.13,71.71,72.01,347859.0,71.74,72.13,71.71,72.01,347859.0
2025-04-03 09:30:00,71.0,72.37,70.82,72.16,233218.0,71.0,72.37,70.82,72.16,233218.0
2025-04-03 10:00:00,72.03,72.29,71.27,71.53,153966.0,72.03,72.29,71.27,71.53,153966.0
2025-04-03 10:30:00,71.55,71.62,71.22,71.34,143890.0,71.55,71.62,71.22,71.34,143890.0
2025-04-03 11:00:00,71.3,71.9,71.24,71.64,208596.0,71.3,71.9,71.24,71.64,208596.0
2025-04-03 11:30:00,71.65,72.19,71.64,72.01,211208.0,71.65,72.19,71.64,72.01,211208.0
2025-04-03 12:00:00,72.03,72.67,71.99,72.66,136873.0,72.03,72.67,71.99,72.66,136873.0
2025-04-03 12:30:00,72.66,72.7,72.34,72.45,105614.0,72.66,72.7,72.34,72.45,105614.0
2025-04-03 13:00:00,72.47,72.76,72.39,72.41,311529.0,72.47,72.76,72.39,72.41,311529.0
2025-04-03 13:30:00,72.44,72.66,72.36,72.53,766435.0,72.44,72.66,72.36,72.53,766435.0
2025-04-03 14:00:00,72.54,73.17,72.53,72.97,912777.0,72.54,73.17,72.53,72.97,912777.0
2025-04-03 14:30:00,72.97,73.19,72.7,73.1,349224.0,72.97,73.19,72.7,73.1,349224.0
2025-04-03 15:00:00,73.09,73.26,72.78,72.9,279201.0,73.09,73.26,72.78,72.9,279201.0
2025-04-03 15:30:00,72.91,73.24,72.71,72.98,913096.0,72.91,73.24,72.71,72.98,913096.0
2025-04-04 09:30:00,71.43,71.71,70.05,71.34,513837.0,71.43,71.71,70.05,71.34,513837.0
2025-04-04 10:00:00,71.34,71.35,70.56,71.11,410147.0,71.34,71.35,70.56,71.11,410147.0
2025-04-04 10:30:00,71.14,71.52,70.77,71.09,517096.0,71.14,71.52,70.77,71.09,517096.0
2025-04-04 11:00:00,71.03,71.72,70.58,70.66,185843.0,71.03,71.72,70.58,70.66,185843.0
2025-04-04 11:30:00,70.63,71.52,70.62,71.06,274125.0,70.63,71.52,70.62,71.06,274125.0
2025-04-04 12:00:00,71.07,71.44,70.84,70.88,341216.0,71.07,71.44,70.84,70.88,341216.0
2025-04-04 12:30:00,70.88,70.95,70.2,70.37,155157.0,70.88,70.95,70.2,70.37,155157.0
2025-04-04 13:00:00,70.31,70.45,70.02,70.06,108404.0,70.31,70.45,70.02,70.06,108404.0
2025-04-04 13:30:00,70.07,70.63,69.87,70.36,130773.0,70.07,70.63,69.87,70.36,130773.0
2025-04-04 14:00:00,70.38,70.46,69.24,69.36,210241.0,70.38,70.46,69.24,69.36,210241.0
2025-04-04 14:30:00,69.37,69.45,68.82,69.36,283980.0,69.37,69.45,68.82,69.36,283980.0
2025-04-04 15:00:00,69.35,69.89,69.16,69.68,293069.0,69.35,69.89,69.16,69.68,293069.0
2025-04-04 15:30:00,69.65,70.31,69.29,69.36,759540.0,69.65,70.31,69.29,69.36,759540.0
2025-04-07 09:30:00,67.98,69.11,66.86,69.02,628641.0,67.98,69.11,66.86,69.02,628641.0
2025-04-07 10:00:00,68.98,71.22,68.41,68.92,353550.0,68.98,71.22,68.41,68.92,353550.0
2025-04-07 10:30:00,68.92,69.64,68.42,69.32,318116.0,68.92,69.64,68.42,69.32,318116.0
2025-04-07 11:00:00,69.35,69.7,67.7,67.8,205629.0,69.35,69.7,67.7,67.8,205629.0
2025-04-07 11:30:00,67.83,68.79,67.83,68.42,124421.0,67.83,68.79,67.83,68.42,124421.0
2025-04-07 12:00:00,68.42,68.83,67.97,68.81,128224.0,68.42,68.83,67.97,68.81,128224.0
2025-04-07 12:30:00,68.75,68.86,67.89,68.01,93645.0,68.75,68.86,67.89,68.01,93645.0
2025-04-07 13:00:00,68.04,69.12,67.74,69.12,157378.0,68.04,69.12,67.74,69.12,157378.0
2025-04-07 13:30:00,69.15,69.68,68.74,69.64,169711.0,69.15,69.68,68.74,69.64,169711.0
2025-04-07 14:00:00,69.64,69.79,69.18,69.26,130428.0,69.64,69.79,69.18,69.26,130428.0
2025-04-07 14:30:00,69.27,69.51,69.09,69.23,137220.0,69.27,69.51,69.09,69.23,137220.0
2025-04-07 15:00:00,69.27,69.58,68.76,68.98,252620.0,69.27,69.58,68.76,68.98,252620.0
2025-04-07 15:30:00,68.99,69.53,68.69,69.01,703764.0,68.99,69.53,68.69,69.01,703764.0
2025-04-08 09:30:00,70.25,70.78,69.31,70.37,205882.0,70.25,70.78,69.31,70.37,205882.0
2025-04-08 10:00:00,70.38,70.53,70.01,70.44,150042.0,70.38,70.53,70.01,70.44,150042.0
2025-04-08 10:30:00,70.43,70.68,69.71,69.86,143399.0,70.43,70.68,69.71,69.86,143399.0
2025-04-08 11:00:00,69.81,70.12,69.3,69.5,168828.0,69.81,70.12,69.3,69.5,168828.0
2025-04-08 11:30:00,69.52,70.04,69.47,69.72,84226.0,69.52,70.04,69.47,69.72,84226.0
2025-04-08 12:00:00,69.73,69.87,69.03,69.28,76824.0,69.73,69.87,69.03,69.28,76824.0
2025-04-08 12:30:00,69.31,69.37,68.58,68.62,119536.0,69.31,69.37,68.58,68.62,119536.0
2025-04-08 13:00:00,68.62,68.73,67.97,68.02,152668.0,68.62,68.73,67.97,68.02,152668.0
2025-04-08 13:30:00,68.03,68.53,67.86,68.4,150478.0,68.03,68.53,67.86,68.4,150478.0
2025-04-08 14:00:00,68.38,68.47,67.74,67.77,118427.0,68.38,68.47,67.74,67.77,118427.0
2025-04-08 14:30:00,67.78,68.33,67.71,67.82,146642.0,67.78,68.33,67.71,67.82,146642.0
2025-04-08 15:00:00,67.82,67.84,67.14,67.28,156540.0,67.82,67.84,67.14,67.28,156540.0
2025-04-08 15:30:00,67.28,67.29,66.42,67.07,1335999.0,67.28,67.29,66.42,67.07,1335999.0
2025-04-09 09:30:00,66.58,67.44,66.28,67.3,248578.0,66.58,67.44,66.28,67.3,248578.0
2025-04-09 10:00:00,67.31,67.84,67.01,67.51,171926.0,67.31,67.84,67.01,67.51,171926.0
2025-04-09 10:30:00,67.49,67.75,66.37,66.44,132749.0,67.49,67.75,66.37,66.44,132749.0
2025-04-09 11:00:00,66.48,67.03,66.42,66.67,221710.0,66.48,67.03,66.42,66.67,221710.0
2025-04-09 11:30:00,66.67,66.75,66.0,66.06,238936.0,66.67,66.75,66.0,66.06,238936.0
2025-04-09 12:00:00,66.06,66.7,65.94,66.54,86414.0,66.06,66.7,65.94,66.54,86414.0
2025-04-09 12:30:00,66.52,67.33,66.49,67.17,137298.0,66.52,67.33,66.49,67.17,137298.0
2025-04-09 13:00:00,67.19,70.5,66.98,69.45,283603.0,67.19,70.5,66.98,69.45,283603.0
2025-04-09 13:30:00,69.45,70.18,68.76,69.8,721250.0,69.45,70.18,68.76,69.8,721250.0
2025-04-09 14:00:00,69.85,70.18,69.3,70.02,377682.0,69.85,70.18,69.3,70.02,377682.0
2025-04-09 14:30:00,70.01,70.13,69.04,69.14,248019.0,70.01,70.13,69.04,69.14,248019.0
2025-04-09 15:00:00,69.1,70.01,68.93,69.62,591459.0,69.1,70.01,68.93,69.62,591459.0
2025-04-09 15:30:00,69.62,70.08,68.96,69.88,2103724.0,69.62,70.08,68.96,69.88,2103724.0
2025-04-10 09:30:00,69.28,69.35,68.29,68.49,216685.0,69.28,69.35,68.29,68.49,216685.0
2025-04-10 10:00:00,68.43,68.98,67.85,68.57,196036.0,68.43,68.98,67.85,68.57,196036.0
2025-04-10 10:30:00,68.55,69.11,68.53,68.58,175771.0,68.55,69.11,68.53,68.58,175771.0
2025-04-10 11:00:00,68.58,68.9,68.37,68.5,170956.0,68.58,68.9,68.37,68.5,170956.0
2025-04-10 11:30:00,68.5,68.51,67.75,67.92,228418.0,68.5,68.51,67.75,67.92,228418.0
2025-04-10 12:00:00,67.88,68.04,66.77,67.06,151154.0,67.88,68.04,66.77,67.06,151154.0
2025-04-10 12:30:00,67.07,68.18,67.07,68.13,173202.0,67.07,68.18,67.07,68.13,173202.0
2025-04-10 13:00:00,68.13,68.8,67.29,68.01,108895.0,68.13,68.8,67.29,68.01,108895.0
2025-04-10 13:30:00,67.96,68.69,67.81,68.58,146299.0,67.96,68.69,67.81,68.58,146299.0
2025-04-10 14:00:00,68.55,69.08,68.2,69.04,169562.0,68.55,69.08,68.2,69.04,169562.0
2025-04-10 14:30:00,69.05,69.22,68.65,68.84,149921.0,69.05,69.22,68.65,68.84,149921.0
2025-04-10 15:00:00,68.82,69.26,68.41,68.45,172764.0,68.82,69.26,68.41,68.45,172764.0
2025-04-10 15:30:00,68.45,68.77,67.75,68.29,850533.0,68.45,68.77,67.75,68.29,850533.0
2025-04-11 09:30:00,68.7,69.17,67.88,68.05,172676.0,68.7,69.17,67.88,68.05,172676.0
2025-04-11 10:00:00,67.93,68.24,67.13,67.26,142260.0,67.93,68.24,67.13,67.26,142260.0
2025-04-11 10:30:00,67.21,68.06,67.19,67.5,124146.0,67.21,68.06,67.19,67.5,124146.0
2025-04-11 11:00:00,67.57,68.06,67.5,67.74,338863.0,67.57,68.06,67.5,67.74,338863.0
2025-04-11 11:30:00,67.73,68.11,67.65,68.03,60982.0,67.73,68.11,67.65,68.03,60982.0
2025-04-11 12:00:00,68.03,68.55,67.88,68.17,122355.0,68.03,68.55,67.88,68.17,122355.0
2025-04-11 12:30:00,68.23,68.95,68.23,68.81,75853.0,68.23,68.95,68.23,68.81,75853.0
2025-04-11 13:00:00,68.84,69.39,68.84,69.0,239146.0,68.84,69.39,68.84,69.0,239146.0
2025-04-11 13:30:00,69.0,69.83,68.82,69.54,124586.0,69.0,69.83,68.82,69.54,124586.0
2025-04-11 14:00:00,69.57,69.64,69.13,69.29,166538.0,69.57,69.64,69.13,69.29,166538.0
2025-04-11 14:30:00,69.34,69.34,69.03,69.04,91326.0,69.34,69.34,69.03,69.04,91326.0
2025-04-11 15:00:00,69.06,69.45,69.04,69.3,235384.0,69.06,69.45,69.04,69.3,235384.0
2025-04-11 15:30:00,69.3,69.63,68.98,69.36,774340.0,69.3,69.63,68.98,69.36,774340.0
2025-04-14 09:30:00,69.97,70.3,69.48,69.68,167169.0,69.97,70.3,69.48,69.68,167169.0
2025-04-14 10:00:00,69.73,70.17,69.63,70.16,110368.0,69.73,70.17,69.63,70.16,110368.0
2025-04-14 10:30:00,70.19,70.25,69.84,70.18,193508.0,70.19,70.25,69.84,70.18,193508.0
2025-04-14 11:00:00,70.16,70.25,69.68,69.73,93300.0,70.16,70.25,69.68,69.73,93300.0
2025-04-14 11:30:00,69.74,70.02,69.47,69.47,52284.0,69.74,70.02,69.47,69.47,52284.0
2025-04-14 12:00:00,69.49,69.83,69.36,69.55,63473.0,69.49,69.83,69.36,69.55,63473.0
2025-04-14 12:30:00,69.55,69.76,69.46,69.55,86323.0,69.55,69.76,69.46,69.55,86323.0
2025-04-14 13:00:00,69.51,69.99,69.44,69.81,102656.0,69.51,69.99,69.44,69.81,102656.0
2025-04-14 13:30:00,69.78,69.94,69.65,69.86,93694.0,69.78,69.94,69.65,69.86,93694.0
2025-04-14 14:00:00,69.85,70.01,69.8,69.98,112263.0,69.85,70.01,69.8,69.98,112263.0
2025-04-14 14:30:00,69.96,70.15,69.8,69.82,152637.0,69.96,70.15,69.8,69.82,152637.0
2025-04-14 15:00:00,69.83,70.04,69.8,69.96,132909.0,69.83,70.04,69.8,69.96,132909.0
2025-04-14 15:30:00,69.96,70.14,69.83,69.88,689525.0,69.96,70.14,69.83,69.88,689525.0
2025-04-15 09:30:00,70.33,70.5,69.95,70.29,110614.0,70.33,70.5,69.95,70.29,110614.0
2025-04-15 10:00:00,70.25,70.71,70.22,70.23,135533.0,70.25,70.71,70.22,70.23,135533.0
2025-04-15 10:30:00,70.24,70.66,70.12,70.59,114946.0,70.24,70.66,70.12,70.59,114946.0
2025-04-15 11:00:00,70.59,70.89,70.59,70.74,101710.0,70.59,70.89,70.59,70.74,101710.0
2025-04-15 11:30:00,70.73,70.79,70.51,70.69,244779.0,70.73,70.79,70.51,70.69,244779.0
2025-04-15 12:00:00,70.69,70.88,70.57,70.75,79761.0,70.69,70.88,70.57,70.75,79761.0
2025-04-15 12:30:00,70.75,70.79,70.58,70.67,72175.0,70.75,70.79,70.58,70.67,72175.0
2025-04-15 13:00:00,70.7,70.73,70.57,70.63,55211.0,70.7,70.73,70.57,70.63,55211.0
2025-04-15 13:30:00,70.63,70.78,70.58,70.7,89504.0,70.63,70.78,70.58,70.7,89504.0
2025-04-15 14:00:00,70.7,70.76,70.55,70.7,123356.0,70.7,70.76,70.55,70.7,123356.0
2025-04-15 14:30:00,70.69,70.99,70.69,70.95,99230.0,70.69,70.99,70.69,70.95,99230.0
2025-04-15 15:00:00,70.94,70.98,70.66,70.7,133928.0,70.94,70.98,70.66,70.7,133928.0
2025-04-15 15:30:00,70.7,70.81,70.57,70.77,462558.0,70.7,70.81,70.57,70.77,462558.0
2025-04-16 09:30:00,70.87,71.57,70.52,70.62,202466.0,70.87,71.57,70.52,70.62,202466.0
2025-04-16 10:00:00,70.62,71.0,70.55,70.97,99811.0,70.62,71.0,70.55,70.97,99811.0
2025-04-16 10:30:00,70.96,71.43,70.9,71.35,192306.0,70.96,71.43,70.9,71.35,192306.0
2025-04-16 11:00:00,71.34,71.91,71.25,71.87,90122.0,71.34,71.91,71.25,71.87,90122.0
2025-04-16 11:30:00,71.83,71.83,71.46,71.5,76281.0,71.83,71.83,71.46,71.5,76281.0
2025-04-16 12:00:00,71.52,71.61,71.4,71.43,78389.0,71.52,71.61,71.4,71.43,78389.0
2025-04-16 12:30:00,71.42,71.55,71.36,71.43,66869.0,71.42,71.55,71.36,71.43,66869.0
2025-04-16 13:00:00,71.41,71.73,71.35,71.67,80745.0,71.41,71.73,71.35,71.67,80745.0
2025-04-16 13:30:00,71.67,71.67,70.93,71.02,213023.0,71.67,71.67,70.93,71.02,213023.0
2025-04-16 14:00:00,71.02,71.29,70.99,71.2,94380.0,71.02,71.29,70.99,71.2,94380.0
2025-04-16 14:30:00,71.2,71.21,70.96,71.0,122324.0,71.2,71.21,70.96,71.0,122324.0
2025-04-16 15:00:00,71.0,71.05,70.72,70.78,450440.0,71.0,71.05,70.72,70.78,450440.0
2025-04-16 15:30:00,70.8,71.33,70.67,71.2,584908.0,70.8,71.33,70.67,71.2,584908.0
2025-04-17 09:30:00,71.28,71.74,70.55,71.68,225755.0,71.28,71.74,70.55,71.68,225755.0
2025-04-17 10:00:00,71.67,71.68,71.08,71.19,135799.0,71.67,71.68,71.08,71.19,135799.0
2025-04-17 10:30:00,71.13,71.54,71.0,71.5,86384.0,71.13,71.54,71.0,71.5,86384.0
2025-04-17 11:00:00,71.53,71.95,71.47,71.74,79877.0,71.53,71.95,71.47,71.74,79877.0
2025-04-17 11:30:00,71.74,71.88,71.7,71.77,66572.0,71.74,71.88,71.7,71.77,66572.0
2025-04-17 12:00:00,71.79,71.97,71.7,71.94,108312.0,71.79,71.97,71.7,71.94,108312.0
2025-04-17 12:30:00,71.92,72.15,71.87,72.07,95271.0,71.92,72.15,71.87,72.07,95271.0
2025-04-17 13:00:00,72.07,72.08,71.83,71.9,56991.0,72.07,72.08,71.83,71.9,56991.0
2025-04-17 13:30:00,71.92,72.13,71.88,72.03,65790.0,71.92,72.13,71.88,72.03,65790.0
2025-04-17 14:00:00,72.01,72.13,71.9,72.03,151311.0,72.01,72.13,71.9,72.03,151311.0
2025-04-17 14:30:00,72.03,72.05,71.7,71.74,204517.0,72.03,72.05,71.7,71.74,204517.0
2025-04-17 15:00:00,71.74,71.78,71.44,71.51,90772.0,71.74,71.78,71.44,71.51,90772.0
2025-04-17 15:30:00,71.53,71.76,71.46,71.5,364300.0,71.53,71.76,71.46,71.5,364300.0
2025-04-21 09:30:00,71.2,71.2,70.43,70.72,93288.0,71.2,71.2,70.43,70.72,93288.0
2025-04-21 10:00:00,70.73,70.73,70.2,70.27,44212.0,70.73,70.73,70.2,70.27,44212.0
2025-04-21 10:30:00,70.26,70.53,70.02,70.06,80703.0,70.26,70.53,70.02,70.06,80703.0
2025-04-21 11:00:00,70.08,70.11,69.64,69.7,179114.0,70.08,70.11,69.64,69.7,179114.0
2025-04-21 11:30:00,69.7,69.7,69.21,69.3,99519.0,69.7,69.7,69.21,69.3,99519.0
2025-04-21 12:00:00,69.3,69.44,69.26,69.34,108815.0,69.3,69.44,69.26,69.34,108815.0
2025-04-21 12:30:00,69.31,69.68,69.29,69.58,155273.0,69.31,69.68,69.29,69.58,155273.0
2025-04-21 13:00:00,69.6,69.66,69.49,69.56,123227.0,69.6,69.66,69.49,69.56,123227.0
2025-04-21 13:30:00,69.56,69.66,69.34,69.34,98083.0,69.56,69.66,69.34,69.34,98083.0
2025-04-21 14:00:00,69.34,69.35,68.91,68.95,244215.0,69.34,69.35,68.91,68.95,244215.0
2025-04-21 14:30:00,68.95,69.09,68.63,68.69,162183.0,68.95,69.09,68.63,68.69,162183.0
2025-04-21 15:00:00,68.7,68.88,68.69,68.83,133482.0,68.7,68.88,68.69,68.83,133482.0
2025-04-21 15:30:00,68.84,69.32,68.82,69.21,605966.0,68.84,69.32,68.82,69.21,605966.0
2025-04-22 09:30:00,69.8,70.0,69.21,69.73,195808.0,69.8,70.0,69.21,69.73,195808.0
2025-04-22 10:00:00,69.77,70.36,69.77,70.36,121156.0,69.77,70.36,69.77,70.36,121156.0
2025-04-22 10:30:00,70.34,70.37,70.05,70.31,53107.0,70.34,70.37,70.05,70.31,53107.0
2025-04-22 11:00:00,70.35,70.37,70.13,70.2,59898.0,70.35,70.37,70.13,70.2,59898.0
2025-04-22 11:30:00,70.2,70.24,69.93,70.14,60568.0,70.2,70.24,69.93,70.14,60568.0
2025-04-22 12:00:00,70.15,70.48,70.14,70.4,59471.0,70.15,70.48,70.14,70.4,59471.0
2025-04-22 12:30:00,70.38,70.63,70.37,70.52,59554.0,70.38,70.63,70.37,70.52,59554.0
2025-04-22 13:00:00,70.5,70.69,69.96,69.98,84078.0,70.5,70.69,69.96,69.98,84078.0
2025-04-22 13:30:00,69.98,70.06,69.8,69.82,64292.0,69.98,70.06,69.8,69.82,64292.0
2025-04-22 14:00:00,69.81,70.61,69.81,70.51,117681.0,69.81,70.61,69.81,70.51,117681.0
2025-04-22 14:30:00,70.51,70.79,70.49,70.73,183672.0,70.51,70.79,70.49,70.73,183672.0
2025-04-22 15:00:00,70.74,70.76,70.38,70.41,103006.0,70.74,70.76,70.38,70.41,103006.0
2025-04-22 15:30:00,70.38,70.75,70.34,70.57,503528.0,70.38,70.75,70.34,70.57,503528.0
2025-04-23 09:30:00,71.97,72.75,71.65,72.17,251546.0,71.97,72.75,71.65,72.17,251546.0
2025-04-23 10:00:00,72.17,72.48,71.84,72.16,362444.0,72.17,72.48,71.84,72.16,362444.0
2025-04-23 10:30:00,72.15,72.4,71.35,71.45,442493.0,72.15,72.4,71.35,71.45,442493.0
2025-04-23 11:00:00,71.46,71.56,70.65,70.7,585715.0,71.46,71.56,70.65,70.7,585715.0
2025-04-23 11:30:00,70.7,70.88,70.3,70.7,380796.0,70.7,70.88,70.3,70.7,380796.0
2025-04-23 12:00:00,70.66,70.74,69.96,70.16,288761.0,70.66,70.74,69.96,70.16,288761.0
2025-04-23 12:30:00,70.19,70.56,70.06,70.56,256734.0,70.19,70.56,70.06,70.56,256734.0
2025-04-23 13:00:00,70.56,70.66,70.3,70.36,137010.0,70.56,70.66,70.3,70.36,137010.0
2025-04-23 13:30:00,70.39,70.46,70.0,70.41,294410.0,70.39,70.46,70.0,70.41,294410.0
2025-04-23 14:00:00,70.41,70.66,70.2,70.24,202742.0,70.41,70.66,70.2,70.24,202742.0
2025-04-23 14:30:00,70.25,70.48,70.11,70.18,112738.0,70.25,70.48,70.11,70.18,112738.0
2025-04-23 15:00:00,70.18,70.25,69.91,69.98,222574.0,70.18,70.25,69.91,69.98,222574.0
2025-04-23 15:30:00,69.98,70.42,69.84,70.37,904304.0,69.98,70.42,69.84,70.37,904304.0
2025-04-24 09:30:00,74.2,76.29,72.93,74.58,1865631.0,74.2,76.29,72.93,74.58,1865631.0
2025-04-24 10:00:00,74.59,75.26,74.1,74.95,601676.0,74.59,75.26,74.1,74.95,601676.0
2025-04-24 10:30:00,74.95,75.42,74.5,74.94,929702.0,74.95,75.42,74.5,74.94,929702.0
2025-04-24 11:00:00,74.93,75.3,74.82,75.0,1000897.0,74.93,75.3,74.82,75.0,1000897.0
2025-04-24 11:30:00,74.98,75.38,74.92,75.26,446598.0,74.98,75.38,74.92,75.26,446598.0
2025-04-24 12:00:00,75.27,75.63,75.15,75.27,362900.0,75.27,75.63,75.15,75.27,362900.0
2025-04-24 12:30:00,75.29,75.59,75.23,75.43,374201.0,75.29,75.59,75.23,75.43,374201.0
2025-04-24 13:00:00,75.42,75.42,74.76,74.85,187907.0,75.42,75.42,74.76,74.85,187907.0
2025-04-24 13:30:00,74.83,75.0,74.37,74.77,298135.0,74.83,75.0,74.37,74.77,298135.0
2025-04-24 14:00:00,74.76,75.18,74.75,75.02,241301.0,74.76,75.18,74.75,75.02,241301.0
2025-04-24 14:30:00,75.02,75.25,74.98,75.17,154920.0,75.02,75.25,74.98,75.17,154920.0
2025-04-24 15:00:00,75.16,75.2,74.92,75.03,306683.0,75.16,75.2,74.92,75.03,306683.0
2025-04-24 15:30:00,75.04,75.26,74.91,75.11,1313622.0,75.04,75.26,74.91,75.11,1313622.0
2025-04-25 09:30:00,74.82,75.18,74.1,74.45,385086.0,74.82,75.18,74.1,74.45,385086.0
2025-04-25 10:00:00,74.49,75.25,74.42,75.01,275463.0,74.49,75.25,74.42,75.01,275463.0
2025-04-25 10:30:00,75.02,75.61,74.96,75.58,302307.0,75.02,75.61,74.96,75.58,302307.0
2025-04-25 11:00:00,75.59,76.07,75.5,75.68,402814.0,75.59,76.07,75.5,75.68,402814.0
2025-04-25 11:30:00,75.67,75.78,75.3,75.59,134740.0,75.67,75.78,75.3,75.59,134740.0
2025-04-25 12:00:00,75.59,75.64,75.23,75.42,227841.0,75.59,75.64,75.23,75.42,227841.0
2025-04-25 12:30:00,75.41,75.48,75.15,75.21,305520.0,75.41,75.48,75.15,75.21,305520.0
2025-04-25 13:00:00,75.19,75.33,75.12,75.23,87685.0,75.19,75.33,75.12,75.23,87685.0
2025-04-25 13:30:00,75.23,75.35,74.99,75.09,185992.0,75.23,75.35,74.99,75.09,185992.0
2025-04-25 14:00:00,75.08,75.35,75.02,75.34,173948.0,75.08,75.35,75.02,75.34,173948.0
2025-04-25 14:30:00,75.33,75.57,75.2,75.38,199855.0,75.33,75.57,75.2,75.38,199855.0
2025-04-25 15:00:00,75.39,75.56,75.18,75.29,249877.0,75.39,75.56,75.18,75.29,249877.0
2025-04-25 15:30:00,75.28,76.1,75.2,76.04,1318063.0,75.28,76.1,75.2,76.04,1318063.0
2025-04-28 09:30:00,76.38,76.6,75.93,76.28,310571.0,76.38,76.6,75.93,76.28,310571.0
2025-04-28 10:00:00,76.37,76.51,76.07,76.11,120424.0,76.37,76.51,76.07,76.11,120424.0
2025-04-28 10:30:00,76.08,76.22,75.86,76.0,122415.0,76.08,76.22,75.86,76.0,122415.0
2025-04-28 11:00:00,75.97,76.18,75.49,75.51,158400.0,75.97,76.18,75.49,75.51,158400.0
2025-04-28 11:30:00,75.51,75.6,75.3,75.32,125190.0,75.51,75.6,75.3,75.32,125190.0
2025-04-28 12:00:00,75.36,75.47,75.1,75.16,98020.0,75.36,75.47,75.1,75.16,98020.0
2025-04-28 12:30:00,75.17,75.44,75.09,75.33,191299.0,75.17,75.44,75.09,75.33,191299.0
2025-04-28 13:00:00,75.31,75.59,75.24,75.28,214991.0,75.31,75.59,75.24,75.28,214991.0
2025-04-28 13:30:00,75.28,75.8,75.2,75.69,113354.0,75.28,75.8,75.2,75.69,113354.0
2025-04-28 14:00:00,75.67,75.71,75.47,75.51,145728.0,75.67,75.71,75.47,75.51,145728.0
2025-04-28 14:30:00,75.52,75.55,74.94,74.97,212771.0,75.52,75.55,74.94,74.97,212771.0
2025-04-28 15:00:00,74.97,75.43,74.96,75.41,190850.0,74.97,75.43,74.96,75.41,190850.0
2025-04-28 15:30:00,75.4,75.73,75.22,75.53,600106.0,75.4,75.73,75.22,75.53,600106.0
2025-04-29 09:30:00,75.5,75.77,75.01,75.4,211954.0,75.5,75.77,75.01,75.4,211954.0
2025-04-29 10:00:00,75.37,75.67,74.96,75.13,145991.0,75.37,75.67,74.96,75.13,145991.0
2025-04-29 10:30:00,75.16,76.02,75.1,75.98,292219.0,75.16,76.02,75.1,75.98,292219.0
2025-04-29 11:00:00,76.04,76.06,75.58,75.68,129823.0,76.04,76.06,75.58,75.68,129823.0
2025-04-29 11:30:00,75.69,75.87,75.47,75.62,120858.0,75.69,75.87,75.47,75.62,120858.0
2025-04-29 12:00:00,75.63,76.0,75.58,75.98,92827.0,75.63,76.0,75.58,75.98,92827.0
2025-04-29 12:30:00,75.95,76.04,75.81,75.84,57162.0,75.95,76.04,75.81,75.84,57162.0
2025-04-29 13:00:00,75.85,76.2,75.8,76.05,93361.0,75.85,76.2,75.8,76.05,93361.0
2025-04-29 13:30:00,76.06,76.44,76.04,76.41,91418.0,76.06,76.44,76.04,76.41,91418.0
2025-04-29 14:00:00,76.42,76.55,76.29,76.45,123875.0,76.42,76.55,76.29,76.45,123875.0
2025-04-29 14:30:00,76.45,76.58,76.32,76.34,130366.0,76.45,76.58,76.32,76.34,130366.0
2025-04-29 15:00:00,76.34,76.41,76.18,76.24,281632.0,76.34,76.41,76.18,76.24,281632.0
2025-04-29 15:30:00,76.25,76.44,76.16,76.29,720740.0,76.25,76.44,76.16,76.29,720740.0
2025-04-30 09:30:00,76.18,76.35,75.17,75.4,135304.0,76.18,76.35,75.17,75.4,135304.0
2025-04-30 10:00:00,75.39,75.59,75.18,75.51,106850.0,75.39,75.59,75.18,75.51,106850.0
2025-04-30 10:30:00,75.52,75.52,74.96,75.25,312580.0,75.52,75.52,74.96,75.25,312580.0
2025-04-30 11:00:00,75.26,75.62,75.24,75.53,109577.0,75.26,75.62,75.24,75.53,109577.0
2025-04-30 11:30:00,75.48,75.58,75.29,75.53,90397.0,75.48,75.58,75.29,75.53,90397.0
2025-04-30 12:00:00,75.52,75.61,75.09,75.13,80754.0,75.52,75.61,75.09,75.13,80754.0
2025-04-30 12:30:00,75.13,75.32,75.09,75.26,71348.0,75.13,75.32,75.09,75.26,71348.0
2025-04-30 13:00:00,75.26,75.3,74.93,75.23,142030.0,75.26,75.3,74.93,75.23,142030.0
2025-04-30 13:30:00,75.22,75.31,75.18,75.22,63168.0,75.22,75.31,75.18,75.22,63168.0
2025-04-30 14:00:00,75.22,75.37,74.91,74.98,104780.0,75.22,75.37,74.91,74.98,104780.0
2025-04-30 14:30:00,75.0,75.08,74.77,74.79,165063.0,75.0,75.08,74.77,74.79,165063.0
2025-04-30 15:00:00,74.79,74.89,74.57,74.63,158721.0,74.79,74.89,74.57,74.63,158721.0
2025-04-30 15:30:00,74.64,75.52,74.52,75.47,828206.0,74.64,75.52,74.52,75.47,828206.0
2025-05-01 09:30:00,75.54,75.57,74.15,75.1,234811.0,75.54,75.57,74.15,75.1,234811.0
2025-05-01 10:00:00,75.22,75.48,75.06,75.27,88980.0,75.22,75.48,75.06,75.27,88980.0
2025-05-01 10:30:00,75.27,75.53,75.16,75.45,140477.0,75.27,75.53,75.16,75.45,140477.0
2025-05-01 11:00:00,75.46,75.55,75.29,75.4,130304.0,75.46,75.55,75.29,75.4,130304.0
2025-05-01 11:30:00,75.43,75.47,75.12,75.24,52719.0,75.43,75.47,75.12,75.24,52719.0
2025-05-01 12:00:00,75.24,75.31,75.07,75.26,82686.0,75.24,75.31,75.07,75.26,82686.0
2025-05-01 12:30:00,75.25,75.41,75.23,75.32,36229.0,75.25,75.41,75.23,75.32,36229.0
2025-05-01 13:00:00,75.34,75.68,75.33,75.62,33291.0,75.34,75.68,75.33,75.62,33291.0
2025-05-01 13:30:00,75.67,75.76,75.53,75.56,45664.0,75.67,75.76,75.53,75.56,45664.0
2025-05-01 14:00:00,75.55,75.82,75.55,75.76,39464.0,75.55,75.82,75.55,75.76,39464.0
2025-05-01 14:30:00,75.76,75.81,75.65,75.67,42322.0,75.76,75.81,75.65,75.67,42322.0
2025-05-01 15:00:00,75.66,75.77,75.55,75.77,59316.0,75.66,75.77,75.55,75.77,59316.0
2025-05-01 15:30:00,75.75,75.79,75.16,75.18,372175.0,75.75,75.79,75.16,75.18,372175.0
2025-05-02 09:30:00,76.58,76.85,76.14,76.64,205790.0,76.58,76.85,76.14,76.64,205790.0
2025-05-02 10:00:00,76.59,77.12,75.9,76.07,271269.0,76.59,77.12,75.9,76.07,271269.0
2025-05-02 10:30:00,76.07,76.15,75.89,76.03,147999.0,76.07,76.15,75.89,76.03,147999.0
2025-05-02 11:00:00,76.05,76.07,75.59,75.67,174804.0,76.05,76.07,75.59,75.67,174804.0
2025-05-02 11:30:00,75.68,75.96,75.67,75.73,93950.0,75.68,75.96,75.67,75.73,93950.0
2025-05-02 12:00:00,75.73,75.93,75.66,75.69,97478.0,75.73,75.93,75.66,75.69,97478.0
2025-05-02 12:30:00,75.69,75.77,75.41,75.56,102046.0,75.69,75.77,75.41,75.56,102046.0
2025-05-02 13:00:00,75.6,75.71,75.49,75.62,83572.0,75.6,75.71,75.49,75.62,83572.0
2025-05-02 13:30:00,75.62,75.75,75.5,75.72,50091.0,75.62,75.75,75.5,75.72,50091.0
2025-05-02 14:00:00,75.73,75.8,75.66,75.75,38942.0,75.73,75.8,75.66,75.75,38942.0
2025-05-02 14:30:00,75.73,75.95,75.72,75.78,79329.0,75.73,75.95,75.72,75.78,79329.0
2025-05-02 15:00:00,75.78,76.04,75.68,75.93,170511.0,75.78,76.04,75.68,75.93,170511.0
2025-05-02 15:30:00,75.92,76.0,75.51,75.63,384562.0,75.92,76.0,75.51,75.63,384562.0
2025-05-05 09:30:00,75.12,75.44,74.64,75.03,151729.0,75.12,75.44,74.64,75.03,151729.0
2025-05-05 10:00:00,75.02,75.42,74.99,75.31,99230.0,75.02,75.42,74.99,75.31,99230.0
2025-05-05 10:30:00,75.31,75.54,75.21,75.47,49168.0,75.31,75.54,75.21,75.47,49168.0
2025-05-05 11:00:00,75.44,75.48,75.32,75.32,92153.0,75.44,75.48,75.32,75.32,92153.0
2025-05-05 11:30:00,75.32,75.43,75.2,75.42,54615.0,75.32,75.43,75.2,75.42,54615.0
2025-05-05 12:00:00,75.39,75.53,75.34,75.45,74074.0,75.39,75.53,75.34,75.45,74074.0
2025-05-05 12:30:00,75.43,75.51,75.35,75.45,53253.0,75.43,75.51,75.35,75.45,53253.0
2025-05-05 13:00:00,75.44,75.46,75.29,75.34,42263.0,75.44,75.46,75.29,75.34,42263.0
2025-05-05 13:30:00,75.31,75.48,75.31,75.46,78610.0,75.31,75.48,75.31,75.46,78610.0
2025-05-05 14:00:00,75.48,75.53,75.4,75.47,46297.0,75.48,75.53,75.4,75.47,46297.0
2025-05-05 14:30:00,75.49,75.51,75.42,75.44,44014.0,75.49,75.51,75.42,75.44,44014.0
2025-05-05 15:00:00,75.45,75.45,75.28,75.32,58084.0,75.45,75.45,75.28,75.32,58084.0
2025-05-05 15:30:00,75.3,75.4,75.07,75.12,404186.0,75.3,75.4,75.07,75.12,404186.0
2025-05-06 09:30:00,74.41,74.85,74.29,74.38,107669.0,74.41,74.85,74.29,74.38,107669.0
2025-05-06 10:00:00,74.39,74.74,74.24,74.73,95565.0,74.39,74.74,74.24,74.73,95565.0
2025-05-06 10:30:00,74.75,75.14,74.73,75.05,43142.0,74.75,75.14,74.73,75.05,43142.0
2025-05-06 11:00:00,75.05,75.1,74.91,75.0,57274.0,75.05,75.1,74.91,75.0,57274.0
2025-05-06 11:30:00,74.98,75.03,74.84,74.92,48240.0,74.98,75.03,74.84,74.92,48240.0
2025-05-06 12:00:00,74.89,75.24,74.87,75.01,53997.0,74.89,75.24,74.87,75.01,53997.0
2025-05-06 12:30:00,75.02,75.1,74.72,74.72,48557.0,75.02,75.1,74.72,74.72,48557.0
2025-05-06 13:00:00,74.75,75.04,74.69,74.99,65814.0,74.75,75.04,74.69,74.99,65814.0
2025-05-06 13:30:00,74.99,75.01,74.8,74.95,89100.0,74.99,75.01,74.8,74.95,89100.0
2025-05-06 14:00:00,74.94,75.24,74.89,75.22,107226.0,74.94,75.24,74.89,75.22,107226.0
2025-05-06 14:30:00,75.22,75.29,75.11,75.21,55381.0,75.22,75.29,75.11,75.21,55381.0
2025-05-06 15:00:00,75.22,75.32,75.12,75.27,75468.0,75.22,75.32,75.12,75.27,75468.0
2025-05-06 15:30:00,75.3,75.36,74.89,74.92,340712.0,75.3,75.36,74.89,74.92,340712.0
2025-05-07 09:30:00,74.83,75.75,74.41,75.63,229985.0,74.83,75.75,74.41,75.63,229985.0
2025-05-07 10:00:00,75.63,75.72,75.25,75.36,118995.0,75.63,75.72,75.25,75.36,118995.0
2025-05-07 10:30:00,75.36,75.36,74.96,75.03,52532.0,75.36,75.36,74.96,75.03,52532.0
2025-05-07 11:00:00,74.98,75.02,74.74,74.88,51405.0,74.98,75.02,74.74,74.88,51405.0
2025-05-07 11:30:00,74.87,75.04,74.81,74.98,58996.0,74.87,75.04,74.81,74.98,58996.0
2025-05-07 12:00:00,75.0,75.08,74.88,74.92,43324.0,75.0,75.08,74.88,74.92,43324.0
2025-05-07 12:30:00,74.93,75.19,74.89,75.13,30630.0,74.93,75.19,74.89,75.13,30630.0
2025-05-07 13:00:00,75.17,75.26,75.14,75.15,34752.0,75.17,75.26,75.14,75.15,34752.0
2025-05-07 13:30:00,75.16,75.43,75.06,75.06,48712.0,75.16,75.43,75.06,75.06,48712.0
2025-05-07 14:00:00,75.09,75.25,74.75,74.98,44972.0,75.09,75.25,74.75,74.98,44972.0
2025-05-07 14:30:00,74.98,75.32,74.9,75.22,49686.0,74.98,75.32,74.9,75.22,49686.0
2025-05-07 15:00:00,75.21,75.31,74.82,74.82,73870.0,75.21,75.31,74.82,74.82,73870.0
2025-05-07 15:30:00,74.87,75.34,74.75,75.04,404983.0,74.87,75.34,74.75,75.04,404983.0
2025-05-08 09:30:00,75.43,75.72,75.33,75.52,79383.0,75.43,75.72,75.33,75.52,79383.0
2025-05-08 10:00:00,75.5,76.13,75.41,76.01,108023.0,75.5,76.13,75.41,76.01,108023.0
2025-05-08 10:30:00,76.01,76.01,75.43,75.54,90517.0,76.01,76.01,75.43,75.54,90517.0
2025-05-08 11:00:00,75.51,75.92,75.47,75.81,63810.0,75.51,75.92,75.47,75.81,63810.0
2025-05-08 11:30:00,75.77,76.08,75.69,75.91,34176.0,75.77,76.08,75.69,75.91,34176.0
2025-05-08 12:00:00,75.92,76.08,75.86,75.91,67560.0,75.92,76.08,75.86,75.91,67560.0
2025-05-08 12:30:00,75.93,76.11,75.92,76.03,21396.0,75.93,76.11,75.92,76.03,21396.0
2025-05-08 13:00:00,76.05,76.08,75.8,75.88,90296.0,76.05,76.08,75.8,75.88,90296.0
2025-05-08 13:30:00,75.89,75.89,75.48,75.54,56600.0,75.89,75.89,75.48,75.54,56600.0
2025-05-08 14:00:00,75.52,75.67,75.23,75.42,1129212.0,75.52,75.67,75.23,75.42,1129212.0
2025-05-08 14:30:00,75.42,75.53,75.34,75.38,131238.0,75.42,75.53,75.34,75.38,131238.0
2025-05-08 15:00:00,75.37,75.38,75.19,75.33,95034.0,75.37,75.38,75.19,75.33,95034.0
2025-05-08 15:30:00,75.33,75.34,74.51,74.63,384151.0,75.33,75.34,74.51,74.63,384151.0
2025-05-09 09:30:00,74.67,74.91,74.07,74.27,197875.0,74.67,74.91,74.07,74.27,197875.0
2025-05-09 10:00:00,74.28,74.72,74.04,74.08,151889.0,74.28,74.72,74.04,74.08,151889.0
2025-05-09 10:30:00,74.08,74.32,73.93,74.26,72575.0,74.08,74.32,73.93,74.26,72575.0
2025-05-09 11:00:00,74.3,74.31,74.06,74.17,114930.0,74.3,74.31,74.06,74.17,114930.0
2025-05-09 11:30:00,74.17,74.47,74.16,74.23,68776.0,74.17,74.47,74.16,74.23,68776.0
2025-05-09 12:00:00,74.25,74.26,73.96,74.02,77523.0,74.25,74.26,73.96,74.02,77523.0
2025-05-09 12:30:00,74.01,74.11,73.95,73.99,51314.0,74.01,74.11,73.95,73.99,51314.0
2025-05-09 13:00:00,73.96,74.07,73.86,73.92,42387.0,73.96,74.07,73.86,73.92,42387.0
2025-05-09 13:30:00,73.92,74.2,73.9,74.16,33530.0,73.92,74.2,73.9,74.16,33530.0
2025-05-09 14:00:00,74.16,74.17,73.94,73.95,76650.0,74.16,74.17,73.94,73.95,76650.0
2025-05-09 14:30:00,73.95,74.1,73.95,74.08,38310.0,73.95,74.1,73.95,74.08,38310.0
2025-05-09 15:00:00,74.07,74.1,73.7,73.8,1096698.0,74.07,74.1,73.7,73.8,1096698.0
2025-05-09 15:30:00,73.79,73.86,73.61,73.69,500731.0,73.79,73.86,73.61,73.69,500731.0
2025-05-12 09:30:00,74.4,74.73,74.01,74.15,180844.0,74.4,74.73,74.01,74.15,180844.0
2025-05-12 10:00:00,74.13,74.59,73.98,74.21,139002.0,74.13,74.59,73.98,74.21,139002.0
2025-05-12 10:30:00,74.19,74.64,74.06,74.43,119023.0,74.19,74.64,74.06,74.43,119023.0
2025-05-12 11:00:00,74.43,74.57,74.26,74.47,150807.0,74.43,74.57,74.26,74.47,150807.0
2025-05-12 11:30:00,74.47,74.51,73.75,73.75,181952.0,74.47,74.51,73.75,73.75,181952.0
2025-05-12 12:00:00,73.75,74.13,73.68,74.11,176869.0,73.75,74.13,73.68,74.11,176869.0
2025-05-12 12:30:00,74.09,74.17,73.95,74.15,95739.0,74.09,74.17,73.95,74.15,95739.0
2025-05-12 13:00:00,74.15,74.38,74.14,74.2,118537.0,74.15,74.38,74.14,74.2,118537.0
2025-05-12 13:30:00,74.22,74.28,74.08,74.22,82681.0,74.22,74.28,74.08,74.22,82681.0
2025-05-12 14:00:00,74.21,74.53,74.21,74.45,133462.0,74.21,74.53,74.21,74.45,133462.0
2025-05-12 14:30:00,74.44,74.47,74.3,74.34,40818.0,74.44,74.47,74.3,74.34,40818.0
2025-05-12 15:00:00,74.35,74.51,74.34,74.48,94618.0,74.35,74.51,74.34,74.48,94618.0
2025-05-12 15:30:00,74.48,74.84,74.39,74.8,568981.0,74.48,74.84,74.39,74.8,568981.0
2025-05-13 09:30:00,74.88,74.96,74.08,74.89,251663.0,74.88,74.96,74.08,74.89,251663.0
2025-05-13 10:00:00,74.89,75.36,74.89,75.01,233018.0,74.89,75.36,74.89,75.01,233018.0
2025-05-13 10:30:00,75.05,75.07,74.62,74.68,168529.0,75.05,75.07,74.62,74.68,168529.0
2025-05-13 11:00:00,74.69,75.08,74.64,74.98,130334.0,74.69,75.08,74.64,74.98,130334.0
2025-05-13 11:30:00,74.97,75.11,74.67,74.78,125981.0,74.97,75.11,74.67,74.78,125981.0
2025-05-13 12:00:00,74.81,75.19,74.72,75.02,258941.0,74.81,75.19,74.72,75.02,258941.0
2025-05-13 12:30:00,75.05,75.15,74.95,74.99,102597.0,75.05,75.15,74.95,74.99,102597.0
2025-05-13 13:00:00,75.0,75.09,74.84,74.95,101776.0,75.0,75.09,74.84,74.95,101776.0
2025-05-13 13:30:00,74.96,75.09,74.9,75.0,178640.0,74.96,75.09,74.9,75.0,178640.0
2025-05-13 14:00:00,75.0,75.23,74.96,75.1,175374.0,75.0,75.23,74.96,75.1,175374.0
2025-05-13 14:30:00,75.11,75.4,75.1,75.35,468713.0,75.11,75.4,75.1,75.35,468713.0
2025-05-13 15:00:00,75.37,75.94,75.32,75.9,251157.0,75.37,75.94,75.32,75.9,251157.0
2025-05-13 15:30:00,75.91,75.92,75.34,75.49,1199421.0,75.91,75.92,75.34,75.49,1199421.0
2025-05-14 09:30:00,75.44,76.45,75.35,76.45,226215.0,75.44,76.45,75.35,76.45,226215.0
2025-05-14 10:00:00,76.48,76.67,76.25,76.47,188743.0,76.48,76.67,76.25,76.47,188743.0
2025-05-14 10:30:00,76.48,76.63,76.13,76.47,1267286.0,76.48,76.63,76.13,76.47,1267286.0
2025-05-14 11:00:00,76.46,76.63,76.12,76.63,89385.0,76.46,76.63,76.12,76.63,89385.0
2025-05-14 11:30:00,76.64,76.89,76.5,76.6,627549.0,76.64,76.89,76.5,76.6,627549.0
2025-05-14 12:00:00,76.6,76.86,76.56,76.76,138206.0,76.6,76.86,76.56,76.76,138206.0
2025-05-14 12:30:00,76.76,77.14,76.76,76.86,222327.0,76.76,77.14,76.76,76.86,222327.0
2025-05-14 13:00:00,76.86,76.86,76.63,76.73,81955.0,76.86,76.86,76.63,76.73,81955.0
2025-05-14 13:30:00,76.74,76.82,76.67,76.77,72527.0,76.74,76.82,76.67,76.77,72527.0
2025-05-14 14:00:00,76.79,76.86,76.64,76.75,99489.0,76.79,76.86,76.64,76.75,99489.0
2025-05-14 14:30:00,76.76,77.24,76.76,77.08,166128.0,76.76,77.24,76.76,77.08,166128.0
2025-05-14 15:00:00,77.09,77.16,76.87,76.97,169704.0,77.09,77.16,76.87,76.97,169704.0
2025-05-14 15:30:00,76.96,77.14,76.57,76.71,1164683.0,76.96,77.14,76.57,76.71,1164683.0
2025-05-15 09:30:00,76.93,76.95,76.38,76.88,183688.0,76.93,76.95,76.38,76.88,183688.0
2025-05-15 10:00:00,76.89,77.27,76.83,76.98,352899.0,76.89,77.27,76.83,76.98,352899.0
2025-05-15 10:30:00,76.96,76.97,76.26,76.49,369683.0,76.96,76.97,76.26,76.49,369683.0
2025-05-15 11:00:00,76.49,76.73,76.43,76.55,180296.0,76.49,76.73,76.43,76.55,180296.0
2025-05-15 11:30:00,76.53,76.69,76.26,76.31,144410.0,76.53,76.69,76.26,76.31,144410.0
2025-05-15 12:00:00,76.32,76.51,76.11,76.23,258907.0,76.32,76.51,76.11,76.23,258907.0
2025-05-15 12:30:00,76.23,76.51,76.19,76.42,214833.0,76.23,76.51,76.19,76.42,214833.0
2025-05-15 13:00:00,76.44,76.71,76.44,76.64,138234.0,76.44,76.71,76.44,76.64,138234.0
2025-05-15 13:30:00,76.62,76.63,76.36,76.46,172158.0,76.62,76.63,76.36,76.46,172158.0
2025-05-15 14:00:00,76.44,76.79,76.43,76.73,148695.0,76.44,76.79,76.43,76.73,148695.0
2025-05-15 14:30:00,76.73,76.87,76.63,76.84,127531.0,76.73,76.87,76.63,76.84,127531.0
2025-05-15 15:00:00,76.83,76.87,76.71,76.73,131919.0,76.83,76.87,76.71,76.73,131919.0
2025-05-15 15:30:00,76.75,76.95,76.64,76.87,355875.0,76.75,76.95,76.64,76.87,355875.0
2025-05-16 09:30:00,76.86,77.25,76.84,77.0,355691.0,76.86,77.25,76.84,77.0,355691.0
2025-05-16 10:00:00,76.98,77.32,76.93,77.2,179008.0,76.98,77.32,76.93,77.2,179008.0
2025-05-16 10:30:00,77.2,77.47,77.16,77.36,123656.0,77.2,77.47,77.16,77.36,123656.0
2025-05-16 11:00:00,77.38,77.55,77.23,77.39,514524.0,77.38,77.55,77.23,77.39,514524.0
2025-05-16 11:30:00,77.39,77.55,77.26,77.3,61370.0,77.39,77.55,77.26,77.3,61370.0
2025-05-16 12:00:00,77.3,77.59,77.27,77.57,96377.0,77.3,77.59,77.27,77.57,96377.0
2025-05-16 12:30:00,77.56,77.95,77.56,77.94,97606.0,77.56,77.95,77.56,77.94,97606.0
2025-05-16 13:00:00,77.94,78.28,77.91,78.13,154642.0,77.94,78.28,77.91,78.13,154642.0
2025-05-16 13:30:00,78.13,78.15,78.02,78.07,84394.0,78.13,78.15,78.02,78.07,84394.0
2025-05-16 14:00:00,78.07,78.2,78.04,78.14,101357.0,78.07,78.2,78.04,78.14,101357.0
2025-05-16 14:30:00,78.13,78.28,78.01,78.03,180186.0,78.13,78.28,78.01,78.03,180186.0
2025-05-16 15:00:00,78.02,78.07,77.79,77.8,240651.0,78.02,78.07,77.79,77.8,240651.0
2025-05-16 15:30:00,77.81,78.01,77.48,77.97,1001192.0,77.81,78.01,77.48,77.97,1001192.0
2025-05-19 09:30:00,77.74,78.1,77.2,78.07,177220.0,77.74,78.1,77.2,78.07,177220.0
2025-05-19 10:00:00,78.05,78.2,77.87,78.08,710355.0,78.05,78.2,77.87,78.08,710355.0
2025-05-19 10:30:00,78.08,78.26,78.05,78.09,175196.0,78.08,78.26,78.05,78.09,175196.0
2025-05-19 11:00:00,78.1,78.18,77.96,78.0,78840.0,78.1,78.18,77.96,78.0,78840.0
2025-05-19 11:30:00,78.0,78.04,77.68,77.78,72715.0,78.0,78.04,77.68,77.78,72715.0
2025-05-19 12:00:00,77.78,78.1,77.75,77.97,364204.0,77.78,78.1,77.75,77.97,364204.0
2025-05-19 12:30:00,77.97,77.98,77.68,77.8,215618.0,77.97,77.98,77.68,77.8,215618.0
2025-05-19 13:00:00,77.8,77.9,77.74,77.8,171966.0,77.8,77.9,77.74,77.8,171966.0
2025-05-19 13:30:00,77.8,77.91,77.76,77.78,181939.0,77.8,77.91,77.76,77.78,181939.0
2025-05-19 14:00:00,77.78,77.83,77.62,77.71,169717.0,77.78,77.83,77.62,77.71,169717.0
2025-05-19 14:30:00,77.7,77.85,77.62,77.84,141761.0,77.7,77.85,77.62,77.84,141761.0
2025-05-19 15:00:00,77.84,78.03,77.73,77.96,294498.0,77.84,78.03,77.73,77.96,294498.0
2025-05-19 15:30:00,77.96,78.14,77.85,78.03,873432.0,77.96,78.14,77.85,78.03,873432.0
2025-05-20 09:30:00,78.0,78.18,77.73,77.81,230098.0,78.0,78.18,77.73,77.81,230098.0
2025-05-20 10:00:00,77.82,78.15,77.72,78.08,435332.0,77.82,78.15,77.72,78.08,435332.0
2025-05-20 10:30:00,78.06,78.25,77.99,78.14,242912.0,78.06,78.25,77.99,78.14,242912.0
2025-05-20 11:00:00,78.12,78.27,78.03,78.17,542296.0,78.12,78.27,78.03,78.17,542296.0
2025-05-20 11:30:00,78.17,78.19,77.96,78.09,193683.0,78.17,78.19,77.96,78.09,193683.0
2025-05-20 12:00:00,78.09,78.16,78.04,78.06,111845.0,78.09,78.16,78.04,78.06,111845.0
2025-05-20 12:30:00,78.05,78.07,77.93,78.05,74274.0,78.05,78.07,77.93,78.05,74274.0
2025-05-20 13:00:00,78.04,78.25,78.02,78.24,134705.0,78.04,78.25,78.02,78.24,134705.0
2025-05-20 13:30:00,78.25,78.37,78.2,78.2,135210.0,78.25,78.37,78.2,78.2,135210.0
2025-05-20 14:00:00,78.2,78.2,77.87,77.88,180914.0,78.2,78.2,77.87,77.88,180914.0
2025-05-20 14:30:00,77.88,77.92,77.8,77.89,129122.0,77.88,77.92,77.8,77.89,129122.0
2025-05-20 15:00:00,77.87,77.87,77.6,77.8,229371.0,77.87,77.87,77.6,77.8,229371.0
2025-05-20 15:30:00,77.81,77.89,77.54,77.82,602042.0,77.81,77.89,77.54,77.82,602042.0
2025-05-21 09:30:00,77.55,77.77,76.75,76.82,139745.0,77.55,77.77,76.75,76.82,139745.0
2025-05-21 10:00:00,76.79,76.92,76.45,76.58,205650.0,76.79,76.92,76.45,76.58,205650.0
2025-05-21 10:30:00,76.58,76.75,76.5,76.59,184418.0,76.58,76.75,76.5,76.59,184418.0
2025-05-21 11:00:00,76.57,76.59,76.24,76.26,105138.0,76.57,76.59,76.24,76.26,105138.0
2025-05-21 11:30:00,76.26,76.35,76.14,76.22,110807.0,76.26,76.35,76.14,76.22,110807.0
2025-05-21 12:00:00,76.22,76.32,76.07,76.21,127713.0,76.22,76.32,76.07,76.21,127713.0
2025-05-21 12:30:00,76.22,76.28,75.85,75.89,83645.0,76.22,76.28,75.85,75.89,83645.0
2025-05-21 13:00:00,75.9,75.98,75.45,75.52,142918.0,75.9,75.98,75.45,75.52,142918.0
2025-05-21 13:30:00,75.46,76.02,75.43,75.81,104518.0,75.46,76.02,75.43,75.81,104518.0
2025-05-21 14:00:00,75.83,75.84,75.52,75.77,159160.0,75.83,75.84,75.52,75.77,159160.0
2025-05-21 14:30:00,75.77,76.0,75.76,75.78,99047.0,75.77,76.0,75.76,75.78,99047.0
2025-05-21 15:00:00,75.76,75.84,75.55,75.68,241528.0,75.76,75.84,75.55,75.68,241528.0
2025-05-21 15:30:00,75.67,76.15,75.67,76.06,719375.0,75.67,76.15,75.67,76.06,719375.0
2025-05-22 09:30:00,76.0,76.17,75.37,75.52,205606.0,76.0,76.17,75.37,75.52,205606.0
2025-05-22 10:00:00,75.52,75.66,75.11,75.16,333704.0,75.52,75.66,75.11,75.16,333704.0
2025-05-22 10:30:00,75.16,75.24,74.99,75.23,117221.0,75.16,75.24,74.99,75.23,117221.0
2025-05-22 11:00:00,75.25,75.35,75.16,75.17,72037.0,75.25,75.35,75.16,75.17,72037.0
2025-05-22 11:30:00,75.15,75.4,75.15,75.28,50644.0,75.15,75.4,75.15,75.28,50644.0
2025-05-22 12:00:00,75.29,75.3,75.04,75.05,122733.0,75.29,75.3,75.04,75.05,122733.0
2025-05-22 12:30:00,75.06,75.12,74.97,75.02,76401.0,75.06,75.12,74.97,75.02,76401.0
2025-05-22 13:00:00,75.0,75.07,74.69,75.02,72616.0,75.0,75.07,74.69,75.02,72616.0
2025-05-22 13:30:00,75.03,75.44,75.01,75.22,411707.0,75.03,75.44,75.01,75.22,411707.0
2025-05-22 14:00:00,75.25,75.31,75.09,75.16,118917.0,75.25,75.31,75.09,75.16,118917.0
2025-05-22 14:30:00,75.16,75.26,74.96,75.17,232901.0,75.16,75.26,74.96,75.17,232901.0
2025-05-22 15:00:00,75.18,75.28,75.05,75.2,260884.0,75.18,75.28,75.05,75.2,260884.0
2025-05-22 15:30:00,75.2,75.22,74.7,74.81,566037.0,75.2,75.22,74.7,74.81,566037.0
2025-05-23 09:30:00,74.8,74.99,74.38,74.45,120365.0,74.8,74.99,74.38,74.45,120365.0
2025-05-23 10:00:00,74.45,74.7,74.2,74.23,131309.0,74.45,74.7,74.2,74.23,131309.0
2025-05-23 10:30:00,74.25,74.6,74.25,74.3,106701.0,74.25,74.6,74.25,74.3,106701.0
2025-05-23 11:00:00,74.32,74.51,74.21,74.47,348854.0,74.32,74.51,74.21,74.47,348854.0
2025-05-23 11:30:00,74.47,74.82,74.45,74.72,649362.0,74.47,74.82,74.45,74.72,649362.0
2025-05-23 12:00:00,74.72,74.76,74.62,74.65,60480.0,74.72,74.76,74.62,74.65,60480.0
2025-05-23 12:30:00,74.65,74.74,74.52,74.67,41497.0,74.65,74.74,74.52,74.67,41497.0
2025-05-23 13:00:00,74.67,74.87,74.6,74.83,60978.0,74.67,74.87,74.6,74.83,60978.0
2025-05-23 13:30:00,74.79,75.03,74.72,74.9,43534.0,74.79,75.03,74.72,74.9,43534.0
2025-05-23 14:00:00,74.9,75.1,74.89,74.95,62639.0,74.9,75.1,74.89,74.95,62639.0
2025-05-23 14:30:00,74.95,75.1,74.95,75.03,38756.0,74.95,75.1,74.95,75.03,38756.0
2025-05-23 15:00:00,75.03,75.15,74.94,74.94,121281.0,75.03,75.15,74.94,74.94,121281.0
2025-05-23 15:30:00,74.94,75.14,74.82,74.98,477302.0,74.94,75.14,74.82,74.98,477302.0
2025-05-27 09:30:00,75.46,75.8,75.28,75.42,298915.0,75.46,75.8,75.28,75.42,298915.0
2025-05-27 10:00:00,75.45,75.97,75.45,75.9,172257.0,75.45,75.97,75.45,75.9,172257.0
2025-05-27 10:30:00,75.89,76.13,75.84,75.97,72363.0,75.89,76.13,75.84,75.97,72363.0
2025-05-27 11:00:00,75.94,75.94,75.7,75.85,126580.0,75.94,75.94,75.7,75.85,126580.0
2025-05-27 11:30:00,75.86,75.98,75.8,75.9,148762.0,75.86,75.98,75.8,75.9,148762.0
2025-05-27 12:00:00,75.9,76.18,75.88,76.06,121919.0,75.9,76.18,75.88,76.06,121919.0
2025-05-27 12:30:00,76.08,76.39,75.99,76.37,120334.0,76.08,76.39,75.99,76.37,120334.0
2025-05-27 13:00:00,76.39,76.47,76.15,76.27,71323.0,76.39,76.47,76.15,76.27,71323.0
2025-05-27 13:30:00,76.26,76.33,76.18,76.27,83467.0,76.26,76.33,76.18,76.27,83467.0
2025-05-27 14:00:00,76.26,76.29,76.1,76.1,70037.0,76.26,76.29,76.1,76.1,70037.0
2025-05-27 14:30:00,76.11,76.26,76.09,76.13,109534.0,76.11,76.26,76.09,76.13,109534.0
2025-05-27 15:00:00,76.12,76.3,76.1,76.23,91124.0,76.12,76.3,76.1,76.23,91124.0
2025-05-27 15:30:00,76.23,76.26,76.05,76.21,492784.0,76.23,76.26,76.05,76.21,492784.0
2025-05-28 09:30:00,77.01,78.75,76.31,77.49,1111843.0,77.01,78.75,76.31,77.49,1111843.0
2025-05-28 10:00:00,77.51,77.67,76.99,77.07,414349.0,77.51,77.67,76.99,77.07,414349.0
2025-05-28 10:30:00,77.07,77.24,76.7,77.19,275570.0,77.07,77.24,76.7,77.19,275570.0
2025-05-28 11:00:00,77.21,77.71,77.19,77.51,349718.0,77.21,77.71,77.19,77.51,349718.0
2025-05-28 11:30:00,77.52,77.52,76.86,77.21,136141.0,77.52,77.52,76.86,77.21,136141.0
2025-05-28 12:00:00,77.21,77.35,77.08,77.09,56363.0,77.21,77.35,77.08,77.09,56363.0
2025-05-28 12:30:00,77.09,77.33,77.08,77.18,78169.0,77.09,77.33,77.08,77.18,78169.0
2025-05-28 13:00:00,77.18,77.31,77.07,77.11,78288.0,77.18,77.31,77.07,77.11,78288.0
2025-05-28 13:30:00,77.12,77.33,77.0,77.09,117659.0,77.12,77.33,77.0,77.09,117659.0
2025-05-28 14:00:00,77.1,77.32,77.07,77.18,105763.0,77.1,77.32,77.07,77.18,105763.0
2025-05-28 14:30:00,77.17,77.31,76.81,76.98,122109.0,77.17,77.31,76.81,76.98,122109.0
2025-05-28 15:00:00,76.98,77.06,76.73,76.76,132947.0,76.98,77.06,76.73,76.76,132947.0
2025-05-28 15:30:00,76.76,76.91,76.53,76.66,671718.0,76.76,76.91,76.53,76.66,671718.0
2025-05-29 09:30:00,76.82,77.03,76.46,76.87,142218.0,76.82,77.03,76.46,76.87,142218.0
2025-05-29 10:00:00,76.83,77.07,76.58,76.8,59898.0,76.83,77.07,76.58,76.8,59898.0
2025-05-29 10:30:00,76.8,76.83,76.54,76.68,46781.0,76.8,76.83,76.54,76.68,46781.0
2025-05-29 11:00:00,76.67,76.93,76.52,76.93,56277.0,76.67,76.93,76.52,76.93,56277.0
2025-05-29 11:30:00,76.95,77.0,76.49,76.52,71079.0,76.95,77.0,76.49,76.52,71079.0
2025-05-29 12:00:00,76.52,76.9,76.44,76.86,50989.0,76.52,76.9,76.44,76.86,50989.0
2025-05-29 12:30:00,76.84,77.19,76.84,77.15,203177.0,76.84,77.19,76.84,77.15,203177.0
2025-05-29 13:00:00,77.15,77.36,77.14,77.29,123113.0,77.15,77.36,77.14,77.29,123113.0
2025-05-29 13:30:00,77.29,77.34,77.09,77.22,100138.0,77.29,77.34,77.09,77.22,100138.0
2025-05-29 14:00:00,77.23,77.26,76.95,77.03,98096.0,77.23,77.26,76.95,77.03,98096.0
2025-05-29 14:30:00,77.05,77.61,77.04,77.54,289274.0,77.05,77.61,77.04,77.54,289274.0
2025-05-29 15:00:00,77.55,77.72,77.49,77.61,189408.0,77.55,77.72,77.49,77.61,189408.0
2025-05-29 15:30:00,77.61,78.0,77.56,77.73,755210.0,77.61,78.0,77.56,77.73,755210.0
2025-05-30 09:30:00,77.6,77.85,76.93,77.36,281274.0,77.6,77.85,76.93,77.36,281274.0
2025-05-30 10:00:00,77.39,77.88,77.39,77.84,61649.0,77.39,77.88,77.39,77.84,61649.0
2025-05-30 10:30:00,77.85,78.05,77.81,77.96,148340.0,77.85,78.05,77.81,77.96,148340.0
2025-05-30 11:00:00,77.96,78.25,77.86,78.25,196004.0,77.96,78.25,77.86,78.25,196004.0
2025-05-30 11:30:00,78.24,78.3,77.86,78.01,1579071.0,78.24,78.3,77.86,78.01,1579071.0
2025-05-30 12:00:00,78.01,78.24,77.69,77.71,95266.0,78.01,78.24,77.69,77.71,95266.0
2025-05-30 12:30:00,77.73,77.85,77.56,77.69,93772.0,77.73,77.85,77.56,77.69,93772.0
2025-05-30 13:00:00,77.67,77.78,77.64,77.72,45794.0,77.67,77.78,77.64,77.72,45794.0
2025-05-30 13:30:00,77.73,77.91,77.69,77.71,102917.0,77.73,77.91,77.69,77.71,102917.0
2025-05-30 14:00:00,77.72,77.95,77.72,77.84,100970.0,77.72,77.95,77.72,77.84,100970.0
2025-05-30 14:30:00,77.86,77.99,77.79,77.99,98399.0,77.86,77.99,77.79,77.99,98399.0
2025-05-30 15:00:00,77.98,78.18,77.98,78.13,88085.0,77.98,78.18,77.98,78.13,88085.0
2025-05-30 15:30:00,78.14,78.24,77.85,78.21,809993.0,78.14,78.24,77.85,78.21,809993.0
2025-06-02 09:30:00,77.49,77.99,76.31,76.32,392851.0,77.49,77.99,76.31,76.32,392851.0
2025-06-02 10:00:00,76.28,77.31,76.25,77.31,96887.0,76.28,77.31,76.25,77.31,96887.0
2025-06-02 10:30:00,77.31,77.56,77.3,77.51,103158.0,77.31,77.56,77.3,77.51,103158.0
2025-06-02 11:00:00,77.55,77.66,77.41,77.48,98440.0,77.55,77.66,77.41,77.48,98440.0
2025-06-02 11:30:00,77.47,77.73,77.41,77.62,70523.0,77.47,77.73,77.41,77.62,70523.0
2025-06-02 12:00:00,77.62,77.67,77.51,77.55,95016.0,77.62,77.67,77.51,77.55,95016.0
2025-06-02 12:30:00,77.55,77.74,77.53,77.72,58285.0,77.55,77.74,77.53,77.72,58285.0
2025-06-02 13:00:00,77.73,77.94,77.67,77.69,69458.0,77.73,77.94,77.67,77.69,69458.0
2025-06-02 13:30:00,77.69,77.77,77.66,77.73,55486.0,77.69,77.77,77.66,77.73,55486.0
2025-06-02 14:00:00,77.74,77.94,77.72,77.82,71843.0,77.74,77.94,77.72,77.82,71843.0
2025-06-02 14:30:00,77.82,78.0,77.79,78.0,72577.0,77.82,78.0,77.79,78.0,72577.0
2025-06-02 15:00:00,78.0,78.14,77.96,78.06,121553.0,78.0,78.14,77.96,78.06,121553.0
2025-06-02 15:30:00,78.06,78.11,77.92,78.11,425229.0,78.06,78.11,77.92,78.11,425229.0
2025-06-03 09:30:00,77.37,77.87,77.13,77.3,205109.0,77.37,77.87,77.13,77.3,205109.0
2025-06-03 10:00:00,77.36,77.55,77.15,77.53,82466.0,77.36,77.55,77.15,77.53,82466.0
2025-06-03 10:30:00,77.53,77.9,77.45,77.83,148332.0,77.53,77.9,77.45,77.83,148332.0
2025-06-03 11:00:00,77.83,77.89,77.68,77.87,80687.0,77.83,77.89,77.68,77.87,80687.0
2025-06-03 11:30:00,77.85,78.07,77.76,77.98,81454.0,77.85,78.07,77.76,77.98,81454.0
2025-06-03 12:00:00,78.0,78.13,77.94,78.03,98629.0,78.0,78.13,77.94,78.03,98629.0
2025-06-03 12:30:00,78.03,78.35,78.03,78.26,78900.0,78.03,78.35,78.03,78.26,78900.0
2025-06-03 13:00:00,78.26,78.37,78.15,78.25,85411.0,78.26,78.37,78.15,78.25,85411.0
2025-06-03 13:30:00,78.24,78.3,77.92,78.0,103288.0,78.24,78.3,77.92,78.0,103288.0
2025-06-03 14:00:00,78.01,78.05,77.84,78.01,97011.0,78.01,78.05,77.84,78.01,97011.0
2025-06-03 14:30:00,78.02,78.06,77.95,77.97,113381.0,78.02,78.06,77.95,77.97,113381.0
2025-06-03 15:00:00,77.98,77.99,77.72,77.75,142155.0,77.98,77.99,77.72,77.75,142155.0
2025-06-03 15:30:00,77.75,77.88,77.63,77.72,819241.0,77.75,77.88,77.63,77.72,819241.0
2025-06-04 09:30:00,77.05,77.73,77.05,77.24,206818.0,77.05,77.73,77.05,77.24,206818.0
2025-06-04 10:00:00,77.22,77.4,77.1,77.25,90461.0,77.22,77.4,77.1,77.25,90461.0
2025-06-04 10:30:00,77.27,77.38,77.15,77.24,90592.0,77.27,77.38,77.15,77.24,90592.0
2025-06-04 11:00:00,77.25,77.3,77.05,77.19,96594.0,77.25,77.3,77.05,77.19,96594.0
2025-06-04 11:30:00,77.17,77.58,77.13,77.58,71142.0,77.17,77.58,77.13,77.58,71142.0
2025-06-04 12:00:00,77.57,77.8,77.55,77.78,119506.0,77.57,77.8,77.55,77.78,119506.0
2025-06-04 12:30:00,77.77,78.07,77.67,78.01,175400.0,77.77,78.07,77.67,78.01,175400.0
2025-06-04 13:00:00,78.02,78.27,77.99,78.24,92189.0,78.02,78.27,77.99,78.24,92189.0
2025-06-04 13:30:00,78.21,78.46,78.21,78.22,127924.0,78.21,78.46,78.21,78.22,127924.0
2025-06-04 14:00:00,78.21,78.37,78.16,78.37,77811.0,78.21,78.37,78.16,78.37,77811.0
2025-06-04 14:30:00,78.37,78.4,78.21,78.24,74389.0,78.37,78.4,78.21,78.24,74389.0
2025-06-04 15:00:00,78.23,78.3,78.02,78.05,142917.0,78.23,78.3,78.02,78.05,142917.0
2025-06-04 15:30:00,78.05,78.19,77.84,77.84,557925.0,78.05,78.19,77.84,77.84,557925.0
2025-06-05 09:30:00,77.75,78.13,77.42,77.5,138254.0,77.75,78.13,77.42,77.5,138254.0
2025-06-05 10:00:00,77.45,78.01,77.37,77.94,77319.0,77.45,78.01,77.37,77.94,77319.0
2025-06-05 10:30:00,77.95,77.97,77.7,77.82,48650.0,77.95,77.97,77.7,77.82,48650.0
2025-06-05 11:00:00,77.81,77.89,77.7,77.83,86616.0,77.81,77.89,77.7,77.83,86616.0
2025-06-05 11:30:00,77.84,77.95,77.82,77.89,72642.0,77.84,77.95,77.82,77.89,72642.0
2025-06-05 12:00:00,77.89,77.98,77.85,77.92,29920.0,77.89,77.98,77.85,77.92,29920.0
2025-06-05 12:30:00,77.93,78.03,77.72,77.79,86219.0,77.93,78.03,77.72,77.79,86219.0
2025-06-05 13:00:00,77.77,78.19,77.74,78.18,53685.0,77.77,78.19,77.74,78.18,53685.0
2025-06-05 13:30:00,78.18,78.27,78.0,78.01,51404.0,78.18,78.27,78.0,78.01,51404.0
2025-06-05 14:00:00,78.0,78.13,77.86,78.12,47524.0,78.0,78.13,77.86,78.12,47524.0
2025-06-05 14:30:00,78.12,78.12,77.97,77.97,44954.0,78.12,78.12,77.97,77.97,44954.0
2025-06-05 15:00:00,77.96,78.05,77.59,77.67,66707.0,77.96,78.05,77.59,77.67,66707.0
2025-06-05 15:30:00,77.67,78.01,77.65,77.78,255575.0,77.67,78.01,77.65,77.78,255575.0
2025-06-06 09:30:00,77.22,77.8,76.54,77.61,276936.0,77.22,77.8,76.54,77.61,276936.0
2025-06-06 10:00:00,77.6,77.76,77.44,77.6,121637.0,77.6,77.76,77.44,77.6,121637.0
2025-06-06 10:30:00,77.63,77.63,77.3,77.31,103830.0,77.63,77.63,77.3,77.31,103830.0
2025-06-06 11:00:00,77.33,77.53,77.26,77.42,85119.0,77.33,77.53,77.26,77.42,85119.0
2025-06-06 11:30:00,77.41,77.47,77.12,77.13,37391.0,77.41,77.47,77.12,77.13,37391.0
2025-06-06 12:00:00,77.12,77.31,77.11,77.31,39741.0,77.12,77.31,77.11,77.31,39741.0
2025-06-06 12:30:00,77.33,77.36,76.88,76.89,61720.0,77.33,77.36,76.88,76.89,61720.0
2025-06-06 13:00:00,76.9,76.97,76.84,76.89,29727.0,76.9,76.97,76.84,76.89,29727.0
2025-06-06 13:30:00,76.91,77.14,76.91,77.13,35991.0,76.91,77.14,76.91,77.13,35991.0
2025-06-06 14:00:00,77.13,77.39,77.12,77.3,68139.0,77.13,77.39,77.12,77.3,68139.0
2025-06-06 14:30:00,77.31,77.58,77.31,77.57,81608.0,77.31,77.58,77.31,77.57,81608.0
2025-06-06 15:00:00,77.57,77.62,77.45,77.53,137492.0,77.57,77.62,77.45,77.53,137492.0
2025-06-06 15:30:00,77.53,77.65,77.42,77.52,420795.0,77.53,77.65,77.42,77.52,420795.0
2025-06-09 09:30:00,77.25,77.37,75.32,75.55,321439.0,77.25,77.37,75.32,75.55,321439.0
2025-06-09 10:00:00,75.55,76.57,75.27,76.28,116360.0,75.55,76.57,75.27,76.28,116360.0
2025-06-09 10:30:00,76.3,76.77,76.23,76.48,129428.0,76.3,76.77,76.23,76.48,129428.0
2025-06-09 11:00:00,76.46,76.58,76.37,76.54,101920.0,76.46,76.58,76.37,76.54,101920.0
2025-06-09 11:30:00,76.53,76.71,76.53,76.64,54156.0,76.53,76.71,76.53,76.64,54156.0
2025-06-09 12:00:00,76.63,76.7,76.45,76.54,52618.0,76.63,76.7,76.45,76.54,52618.0
2025-06-09 12:30:00,76.54,76.68,76.45,76.56,57645.0,76.54,76.68,76.45,76.56,57645.0
2025-06-09 13:00:00,76.57,76.76,76.56,76.75,31861.0,76.57,76.76,76.56,76.75,31861.0
2025-06-09 13:30:00,76.74,76.74,76.62,76.64,31227.0,76.74,76.74,76.62,76.64,31227.0
2025-06-09 14:00:00,76.64,76.78,76.6,76.71,34094.0,76.64,76.78,76.6,76.71,34094.0
2025-06-09 14:30:00,76.71,76.73,76.58,76.58,27063.0,76.71,76.73,76.58,76.58,27063.0
2025-06-09 15:00:00,76.58,76.61,76.45,76.6,72757.0,76.58,76.61,76.45,76.6,72757.0
2025-06-09 15:30:00,76.6,76.64,76.32,76.34,292445.0,76.6,76.64,76.32,76.34,292445.0
2025-06-10 09:30:00,75.98,76.55,75.66,76.09,189663.0,75.98,76.55,75.66,76.09,189663.0
2025-06-10 10:00:00,76.08,76.4,75.97,76.38,93963.0,76.08,76.4,75.97,76.38,93963.0
2025-06-10 10:30:00,76.4,76.48,76.21,76.3,104025.0,76.4,76.48,76.21,76.3,104025.0
2025-06-10 11:00:00,76.29,76.4,75.87,76.03,120575.0,76.29,76.4,75.87,76.03,120575.0
2025-06-10 11:30:00,76.02,76.12,75.79,75.82,69233.0,76.02,76.12,75.79,75.82,69233.0
2025-06-10 12:00:00,75.81,75.87,75.69,75.8,79309.0,75.81,75.87,75.69,75.8,79309.0
2025-06-10 12:30:00,75.81,75.91,75.76,75.87,39293.0,75.81,75.91,75.76,75.87,39293.0
2025-06-10 13:00:00,75.87,75.92,75.7,75.76,42755.0,75.87,75.92,75.7,75.76,42755.0
2025-06-10 13:30:00,75.75,75.79,75.63,75.64,33922.0,75.75,75.79,75.63,75.64,33922.0
2025-06-10 14:00:00,75.63,75.72,75.47,75.7,60274.0,75.63,75.72,75.47,75.7,60274.0
2025-06-10 14:30:00,75.73,75.79,75.67,75.73,59851.0,75.73,75.79,75.67,75.73,59851.0
2025-06-10 15:00:00,75.73,75.95,75.72,75.89,51033.0,75.73,75.95,75.72,75.89,51033.0
2025-06-10 15:30:00,75.9,75.9,75.58,75.82,309213.0,75.9,75.9,75.58,75.82,309213.0
2025-06-11 09:30:00,75.81,76.15,75.3,75.57,170209.0,75.81,76.15,75.3,75.57,170209.0
2025-06-11 10:00:00,75.58,76.06,75.58,75.85,91457.0,75.58,76.06,75.58,75.85,91457.0
2025-06-11 10:30:00,75.86,75.93,75.73,75.82,57532.0,75.86,75.93,75.73,75.82,57532.0
2025-06-11 11:00:00,75.81,76.02,75.79,75.95,28887.0,75.81,76.02,75.79,75.95,28887.0
2025-06-11 11:30:00,75.93,75.97,75.83,75.94,57743.0,75.93,75.97,75.83,75.94,57743.0
2025-06-11 12:00:00,75.94,75.95,75.75,75.87,25928.0,75.94,75.95,75.75,75.87,25928.0
2025-06-11 12:30:00,75.88,75.96,75.8,75.89,43104.0,75.88,75.96,75.8,75.89,43104.0
2025-06-11 13:00:00,75.89,76.01,75.84,75.94,44373.0,75.89,76.01,75.84,75.94,44373.0
2025-06-11 13:30:00,75.95,75.99,75.88,75.88,29678.0,75.95,75.99,75.88,75.88,29678.0
2025-06-11 14:00:00,75.91,75.93,75.56,75.64,57452.0,75.91,75.93,75.56,75.64,57452.0
2025-06-11 14:30:00,75.62,75.7,75.47,75.49,63367.0,75.62,75.7,75.47,75.49,63367.0
2025-06-11 15:00:00,75.48,75.57,75.39,75.4,74075.0,75.48,75.57,75.39,75.4,74075.0
2025-06-11 15:30:00,75.4,75.55,75.32,75.5,354574.0,75.4,75.55,75.32,75.5,354574.0
2025-06-12 09:30:00,75.28,76.27,75.26,76.26,173527.0,75.28,76.27,75.26,76.26,173527.0
2025-06-12 10:00:00,76.25,76.56,76.1,76.43,127441.0,76.25,76.56,76.1,76.43,127441.0
2025-06-12 10:30:00,76.43,76.62,76.38,76.41,108307.0,76.43,76.62,76.38,76.41,108307.0
2025-06-12 11:00:00,76.42,76.48,76.07,76.22,87652.0,76.42,76.48,76.07,76.22,87652.0
2025-06-12 11:30:00,76.21,76.22,75.97,76.08,50819.0,76.21,76.22,75.97,76.08,50819.0
2025-06-12 12:00:00,76.08,76.19,76.0,76.16,44376.0,76.08,76.19,76.0,76.16,44376.0
2025-06-12 12:30:00,76.15,76.24,76.06,76.18,45183.0,76.15,76.24,76.06,76.18,45183.0
2025-06-12 13:00:00,76.17,76.31,76.01,76.04,55602.0,76.17,76.31,76.01,76.04,55602.0
2025-06-12 13:30:00,76.04,76.12,75.91,75.93,45205.0,76.04,76.12,75.91,75.93,45205.0
2025-06-12 14:00:00,75.94,75.96,75.81,75.83,43015.0,75.94,75.96,75.81,75.83,43015.0
2025-06-12 14:30:00,75.83,75.88,75.78,75.87,60406.0,75.83,75.88,75.78,75.87,60406.0
2025-06-12 15:00:00,75.87,75.88,75.78,75.81,83329.0,75.87,75.88,75.78,75.81,83329.0
2025-06-12 15:30:00,75.81,75.94,75.72,75.9,409435.0,75.81,75.94,75.72,75.9,409435.0
2025-06-13 09:30:00,75.2,75.71,75.01,75.23,137916.0,75.2,75.71,75.01,75.23,137916.0
2025-06-13 10:00:00,75.24,75.68,75.24,75.39,100675.0,75.24,75.68,75.24,75.39,100675.0
2025-06-13 10:30:00,75.42,75.7,75.4,75.63,66918.0,75.42,75.7,75.4,75.63,66918.0
2025-06-13 11:00:00,75.61,75.82,75.58,75.75,57159.0,75.61,75.82,75.58,75.75,57159.0
2025-06-13 11:30:00,75.75,75.9,75.69,75.87,63171.0,75.75,75.9,75.69,75.87,63171.0
2025-06-13 12:00:00,75.87,75.92,75.73,75.74,36226.0,75.87,75.92,75.73,75.74,36226.0
2025-06-13 12:30:00,75.75,75.85,75.62,75.75,37650.0,75.75,75.85,75.62,75.75,37650.0
2025-06-13 13:00:00,75.75,75.76,75.54,75.64,51897.0,75.75,75.76,75.54,75.64,51897.0
2025-06-13 13:30:00,75.64,75.69,75.55,75.56,48965.0,75.64,75.69,75.55,75.56,48965.0
2025-06-13 14:00:00,75.56,75.67,75.25,75.27,78780.0,75.56,75.67,75.25,75.27,78780.0
2025-06-13 14:30:00,75.26,75.3,75.08,75.14,63202.0,75.26,75.3,75.08,75.14,63202.0
2025-06-13 15:00:00,75.15,75.27,75.04,75.11,100211.0,75.15,75.27,75.04,75.11,100211.0
2025-06-13 15:30:00,75.11,75.28,75.05,75.16,446066.0,75.11,75.28,75.05,75.16,446066.0
2025-06-16 09:30:00,75.15,75.81,74.88,75.79,296821.0,75.15,75.81,74.88,75.79,296821.0
2025-06-16 10:00:00,75.8,75.81,75.53,75.64,100979.0,75.8,75.81,75.53,75.64,100979.0
2025-06-16 10:30:00,75.64,75.74,75.38,75.4,54548.0,75.64,75.74,75.38,75.4,54548.0
2025-06-16 11:00:00,75.4,75.42,75.03,75.19,91677.0,75.4,75.42,75.03,75.19,91677.0
2025-06-16 11:30:00,75.17,75.28,75.1,75.2,96051.0,75.17,75.28,75.1,75.2,96051.0
2025-06-16 12:00:00,75.21,75.32,75.21,75.26,62681.0,75.21,75.32,75.21,75.26,62681.0
2025-06-16 12:30:00,75.26,75.37,75.15,75.17,49219.0,75.26,75.37,75.15,75.17,49219.0
2025-06-16 13:00:00,75.17,75.22,75.09,75.21,37011.0,75.17,75.22,75.09,75.21,37011.0
2025-06-16 13:30:00,75.22,75.23,74.94,74.97,47136.0,75.22,75.23,74.94,74.97,47136.0
2025-06-16 14:00:00,74.97,75.04,74.85,74.86,50001.0,74.97,75.04,74.85,74.86,50001.0
2025-06-16 14:30:00,74.86,74.89,74.63,74.74,68556.0,74.86,74.89,74.63,74.74,68556.0
2025-06-16 15:00:00,74.73,74.75,74.54,74.6,100269.0,74.73,74.75,74.54,74.6,100269.0
2025-06-16 15:30:00,74.59,74.82,74.58,74.81,401354.0,74.59,74.82,74.58,74.81,401354.0
2025-06-17 09:30:00,74.32,74.53,73.43,73.73,145503.0,74.32,74.53,73.43,73.73,145503.0
2025-06-17 10:00:00,73.76,73.96,73.58,73.71,122847.0,73.76,73.96,73.58,73.71,122847.0
2025-06-17 10:30:00,73.71,74.03,73.61,73.82,88579.0,73.71,74.03,73.61,73.82,88579.0
2025-06-17 11:00:00,73.84,74.08,73.78,73.94,82566.0,73.84,74.08,73.78,73.94,82566.0
2025-06-17 11:30:00,73.96,74.07,73.85,73.86,52070.0,73.96,74.07,73.85,73.86,52070.0
2025-06-17 12:00:00,73.87,74.17,73.87,74.11,39270.0,73.87,74.17,73.87,74.11,39270.0
2025-06-17 12:30:00,74.09,74.16,73.88,73.9,52536.0,74.09,74.16,73.88,73.9,52536.0
2025-06-17 13:00:00,73.9,73.99,73.73,73.8,92433.0,73.9,73.99,73.73,73.8,92433.0
2025-06-17 13:30:00,73.8,73.98,73.51,73.53,50788.0,73.8,73.98,73.51,73.53,50788.0
2025-06-17 14:00:00,73.53,73.54,73.21,73.29,71013.0,73.53,73.54,73.21,73.29,71013.0
2025-06-17 14:30:00,73.3,73.33,72.98,73.14,64363.0,73.3,73.33,72.98,73.14,64363.0
2025-06-17 15:00:00,73.13,73.29,73.05,73.25,99443.0,73.13,73.29,73.05,73.25,99443.0
2025-06-17 15:30:00,73.26,73.42,73.19,73.28,495133.0,73.26,73.42,73.19,73.28,495133.0
2025-06-18 09:30:00,72.78,73.22,72.42,73.12,216685.0,72.78,73.22,72.42,73.12,216685.0
2025-06-18 10:00:00,73.13,73.31,73.01,73.31,86599.0,73.13,73.31,73.01,73.31,86599.0
2025-06-18 10:30:00,73.32,73.57,73.13,73.56,92210.0,73.32,73.57,73.13,73.56,92210.0
2025-06-18 11:00:00,73.58,73.99,73.47,73.89,157137.0,73.58,73.99,73.47,73.89,157137.0
2025-06-18 11:30:00,73.89,74.04,73.72,73.76,87268.0,73.89,74.04,73.72,73.76,87268.0
2025-06-18 12:00:00,73.78,74.0,73.77,73.89,81016.0,73.78,74.0,73.77,73.89,81016.0
2025-06-18 12:30:00,73.91,73.91,73.73,73.81,57314.0,73.91,73.91,73.73,73.81,57314.0
2025-06-18 13:00:00,73.8,73.9,73.75,73.79,73941.0,73.8,73.9,73.75,73.79,73941.0
2025-06-18 13:30:00,73.81,74.1,73.74,74.0,60850.0,73.81,74.1,73.74,74.0,60850.0
2025-06-18 14:00:00,74.02,74.26,73.91,74.22,103865.0,74.02,74.26,73.91,74.22,103865.0
2025-06-18 14:30:00,74.22,74.56,73.99,74.08,173450.0,74.22,74.56,73.99,74.08,173450.0
2025-06-18 15:00:00,74.08,74.49,73.98,74.32,223351.0,74.08,74.49,73.98,74.32,223351.0
2025-06-18 15:30:00,74.32,74.54,73.92,74.0,538593.0,74.32,74.54,73.92,74.0,538593.0
2025-06-20 09:30:00,74.43,74.75,74.01,74.14,418216.0,74.43,74.75,74.01,74.14,418216.0
2025-06-20 10:00:00,74.11,74.52,74.11,74.25,149711.0,74.11,74.52,74.11,74.25,149711.0
2025-06-20 10:30:00,74.22,74.35,74.07,74.23,188538.0,74.22,74.35,74.07,74.23,188538.0
2025-06-20 11:00:00,74.23,74.41,74.19,74.34,53299.0,74.23,74.41,74.19,74.34,53299.0
2025-06-20 11:30:00,74.32,74.36,73.97,74.01,103068.0,74.32,74.36,73.97,74.01,103068.0
2025-06-20 12:00:00,73.99,74.08,73.95,74.05,83719.0,73.99,74.08,73.95,74.05,83719.0
2025-06-20 12:30:00,74.07,74.19,74.05,74.06,53130.0,74.07,74.19,74.05,74.06,53130.0
2025-06-20 13:00:00,74.06,74.12,73.73,73.77,35845.0,74.06,74.12,73.73,73.77,35845.0
2025-06-20 13:30:00,73.75,73.77,73.53,73.53,30914.0,73.75,73.77,73.53,73.53,30914.0
2025-06-20 14:00:00,73.53,73.7,73.53,73.59,49575.0,73.53,73.7,73.53,73.59,49575.0
2025-06-20 14:30:00,73.61,73.66,73.37,73.45,67335.0,73.61,73.66,73.37,73.45,67335.0
2025-06-20 15:00:00,73.46,73.54,73.37,73.37,67247.0,73.46,73.54,73.37,73.37,67247.0
2025-06-20 15:30:00,73.38,73.87,73.35,73.83,544425.0,73.38,73.87,73.35,73.83,544425.0